{"timestamp":"2026-02-19 08:16:04","data":{"options":[{"option":"SPX260220C00200000","bid":6677.7,"bid_size":11.0,"ask":6701.7,"ask_size":1.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0164,"theo":6689.9666,"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":6672.5},{"option":"SPX260220P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":188.0,"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":6477.8,"bid_size":1.0,"ask":6501.8,"ask_size":1.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0329,"theo":6490.0363,"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":6472.19995117188},{"option":"SPX260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"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":6277.9,"bid_size":1.0,"ask":6301.9,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0493,"theo":6290.1061,"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":6274.34985351562},{"option":"SPX260220P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":185.0,"iv":0.0,"open_interest":1796.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":0.0002,"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":6077.9,"bid_size":1.0,"ask":6101.9,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0657,"theo":6090.1761,"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":6073.89990234375},{"option":"SPX260220P00800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":0.0,"open_interest":1321.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:35:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01000000","bid":5878.0,"bid_size":1.0,"ask":5902.0,"ask_size":1.0,"iv":0.0,"open_interest":633.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0821,"theo":5890.2463,"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":5874.05004882812},{"option":"SPX260220P01000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":0.0,"open_interest":1811.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-06T13:12:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01200000","bid":5678.0,"bid_size":11.0,"ask":5702.0,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0985,"theo":5690.3167,"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":5674.10009765625},{"option":"SPX260220P01200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":7.9304,"open_interest":5150.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0017,"rho":0.0,"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":"2026-02-13T12:05:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01400000","bid":5478.1,"bid_size":1.0,"ask":5502.1,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.115,"theo":5490.3873,"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":5474.40014648438},{"option":"SPX260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":7.2353,"open_interest":1644.0,"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":"2026-02-13T12:02:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01600000","bid":5278.2,"bid_size":1.0,"ask":5302.2,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1314,"theo":5290.4582,"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":5274.44995117188},{"option":"SPX260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":6.6359,"open_interest":3405.0,"volume":12.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0038,"rho":0.0,"theo":0.0038,"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":5078.2,"bid_size":11.0,"ask":5102.2,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1478,"theo":5090.5293,"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":5074.84985351562},{"option":"SPX260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":6.1087,"open_interest":1310.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0052,"rho":0.0,"theo":0.0052,"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":4878.3,"bid_size":1.0,"ask":4902.3,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1642,"theo":4890.6006,"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":4873.5},{"option":"SPX260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":5.6381,"open_interest":3854.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0068,"rho":0.0,"theo":0.0068,"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":4678.4,"bid_size":1.0,"ask":4702.4,"ask_size":1.0,"iv":0.0,"open_interest":36.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.1806,"theo":4690.6721,"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":4673.0},{"option":"SPX260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":185.0,"iv":5.2131,"open_interest":6755.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0086,"rho":0.0,"theo":0.0086,"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":4478.4,"bid_size":11.0,"ask":4502.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.1971,"theo":4490.7439,"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":4474.60009765625},{"option":"SPX260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":4.8256,"open_interest":4130.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0107,"rho":0.0,"theo":0.0107,"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":4378.5,"bid_size":1.0,"ask":4402.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2053,"theo":4390.7798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4373.05004882812},{"option":"SPX260220P02500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":4.6439,"open_interest":12525.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0118,"rho":0.0,"theo":0.0118,"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":4278.5,"bid_size":1.0,"ask":4302.5,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2135,"theo":4290.8158,"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":4273.60009765625},{"option":"SPX260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":4.4693,"open_interest":7600.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.013,"rho":0.0,"theo":0.0129,"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":4178.5,"bid_size":11.0,"ask":4202.5,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2217,"theo":4190.8519,"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":4173.2001953125},{"option":"SPX260220P02700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":4.3014,"open_interest":13895.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0142,"rho":0.0,"theo":0.0141,"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":4078.6,"bid_size":1.0,"ask":4102.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.2299,"theo":4090.888,"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":4074.90002441406},{"option":"SPX260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":4.1396,"open_interest":20626.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0154,"rho":0.0,"theo":0.0154,"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":3978.6,"bid_size":1.0,"ask":4002.6,"ask_size":1.0,"iv":0.0,"open_interest":30.0,"volume":30.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.2381,"theo":3990.9241,"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":3974.5},{"option":"SPX260220P02900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":3.9834,"open_interest":7741.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0168,"rho":0.0,"theo":0.0167,"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":3878.6,"bid_size":11.0,"ask":3902.6,"ask_size":1.0,"iv":0.0,"open_interest":37.0,"volume":3.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.2463,"theo":3890.9603,"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":3874.5},{"option":"SPX260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":3.8326,"open_interest":21900.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0181,"rho":0.0,"theo":0.018,"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":3778.6,"bid_size":11.0,"ask":3802.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.2545,"theo":3790.9966,"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":3773.39990234375},{"option":"SPX260220P03100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":3.6867,"open_interest":11517.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0195,"rho":0.0,"theo":0.0194,"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":3678.7,"bid_size":1.0,"ask":3702.7,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.2627,"theo":3691.0328,"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":3673.79992675781},{"option":"SPX260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":3.5453,"open_interest":6127.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"theta":-0.021,"rho":0.0,"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":"2026-02-13T14:23:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03300000","bid":3578.7,"bid_size":1.0,"ask":3602.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.2709,"theo":3591.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3573.84997558594},{"option":"SPX260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":184.0,"iv":3.4083,"open_interest":5107.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0224,"rho":0.0,"theo":0.0224,"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":3478.7,"bid_size":11.0,"ask":3502.7,"ask_size":1.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.2791,"theo":3491.1056,"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":3473.84997558594},{"option":"SPX260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":3.2753,"open_interest":5762.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.024,"rho":0.0,"theo":0.0239,"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":3378.8,"bid_size":1.0,"ask":3402.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.2873,"theo":3391.142,"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":3374.05004882812},{"option":"SPX260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":3.146,"open_interest":6868.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0255,"rho":0.0,"theo":0.0254,"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":3278.8,"bid_size":1.0,"ask":3302.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.2956,"theo":3291.1784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.10009765625},{"option":"SPX260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":3.0204,"open_interest":9520.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0272,"rho":0.0,"theo":0.027,"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":3228.8,"bid_size":11.0,"ask":3252.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.2997,"theo":3241.1966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3225.25},{"option":"SPX260220P03650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.9588,"open_interest":3886.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.028,"rho":-0.0001,"theo":0.0279,"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":3178.8,"bid_size":11.0,"ask":3202.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3038,"theo":3191.2149,"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":3174.19995117188},{"option":"SPX260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.8981,"open_interest":9277.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0288,"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":"2026-02-13T11:56:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03750000","bid":3128.9,"bid_size":1.0,"ask":3152.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.3078,"theo":3141.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3125.30004882812},{"option":"SPX260220P03750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.8381,"open_interest":2377.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0296,"rho":-0.0001,"theo":0.0295,"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":3078.9,"bid_size":1.0,"ask":3102.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.312,"theo":3091.2514,"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":3075.65002441406},{"option":"SPX260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.7789,"open_interest":7173.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0305,"rho":-0.0001,"theo":0.0304,"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":3028.9,"bid_size":1.0,"ask":3052.9,"ask_size":1.0,"iv":0.0,"open_interest":300.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.3161,"theo":3041.2697,"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":3025.80004882812},{"option":"SPX260220P03850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.7205,"open_interest":11949.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0314,"rho":-0.0001,"theo":0.0312,"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":2978.9,"bid_size":1.0,"ask":3002.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":9.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.3202,"theo":2991.288,"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":2974.90002441406},{"option":"SPX260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.6628,"open_interest":11053.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0322,"rho":-0.0001,"theo":0.0321,"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":2928.9,"bid_size":11.0,"ask":2952.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.3243,"theo":2941.3063,"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":2924.19995117188},{"option":"SPX260220P03950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.6058,"open_interest":1838.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0331,"rho":-0.0001,"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":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04000000","bid":2878.9,"bid_size":11.0,"ask":2902.9,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.3284,"theo":2891.3246,"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":2873.75},{"option":"SPX260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.5495,"open_interest":10579.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.034,"rho":-0.0001,"theo":0.0339,"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":2828.9,"bid_size":11.0,"ask":2852.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.3325,"theo":2841.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2824.29992675781},{"option":"SPX260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.4939,"open_interest":1804.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0349,"rho":-0.0001,"theo":0.0348,"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":2779.0,"bid_size":1.0,"ask":2803.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.3366,"theo":2791.3613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2775.90002441406},{"option":"SPX260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.4389,"open_interest":2645.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0358,"rho":-0.0001,"theo":0.0357,"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":2729.0,"bid_size":1.0,"ask":2753.0,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.3407,"theo":2741.3796,"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":2725.5},{"option":"SPX260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.3845,"open_interest":2483.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0368,"rho":-0.0001,"theo":0.0366,"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":2704.0,"bid_size":1.0,"ask":2728.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.3427,"theo":2716.3888,"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":2698.84997558594},{"option":"SPX260220P04175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.3576,"open_interest":887.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0372,"rho":-0.0001,"theo":0.0371,"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":2679.0,"bid_size":1.0,"ask":2703.0,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.3448,"theo":2691.398,"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":2675.5},{"option":"SPX260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.3308,"open_interest":6161.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.0377,"rho":-0.0001,"theo":0.0375,"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":2654.0,"bid_size":1.0,"ask":2678.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.3468,"theo":2666.4072,"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":2649.29992675781},{"option":"SPX260220P04225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.3042,"open_interest":1548.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0025,"theta":-0.0382,"rho":-0.0001,"theo":0.038,"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":2629.0,"bid_size":1.0,"ask":2653.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.3489,"theo":2641.4164,"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":2623.94995117188},{"option":"SPX260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.2776,"open_interest":2875.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0026,"theta":-0.0386,"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":"2026-02-09T11:29:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04275000","bid":2604.0,"bid_size":11.0,"ask":2628.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.3509,"theo":2616.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2600.75},{"option":"SPX260220P04275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.2514,"open_interest":1050.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0026,"theta":-0.0391,"rho":-0.0001,"theo":0.0389,"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":2579.0,"bid_size":11.0,"ask":2603.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.353,"theo":2591.4347,"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":2575.59997558594},{"option":"SPX260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.2252,"open_interest":3894.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0396,"rho":-0.0001,"theo":0.0394,"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":2554.0,"bid_size":11.0,"ask":2578.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.355,"theo":2566.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2550.75},{"option":"SPX260220P04325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.1992,"open_interest":1006.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0401,"rho":-0.0001,"theo":0.0399,"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":2529.0,"bid_size":11.0,"ask":2553.0,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.3571,"theo":2541.4531,"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":2524.40002441406},{"option":"SPX260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.1733,"open_interest":1242.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0406,"rho":-0.0001,"theo":0.0404,"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":2504.0,"bid_size":11.0,"ask":2528.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.3591,"theo":2516.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.39990234375},{"option":"SPX260220P04375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.1475,"open_interest":2511.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.041,"rho":-0.0001,"theo":0.0409,"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":2479.1,"bid_size":1.0,"ask":2503.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.3612,"theo":2491.4715,"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":2474.39990234375},{"option":"SPX260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.1219,"open_interest":4995.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0415,"rho":-0.0001,"theo":0.0414,"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":2454.1,"bid_size":1.0,"ask":2478.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.3632,"theo":2466.4807,"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":2450.39990234375},{"option":"SPX260220P04425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.0964,"open_interest":1675.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.003,"theta":-0.042,"rho":-0.0001,"theo":0.0418,"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":2429.1,"bid_size":1.0,"ask":2453.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.3653,"theo":2441.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2424.29992675781},{"option":"SPX260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.071,"open_interest":2165.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0425,"rho":-0.0001,"theo":0.0423,"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":2404.1,"bid_size":1.0,"ask":2428.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.3673,"theo":2416.4991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2401.09997558594},{"option":"SPX260220P04475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.0457,"open_interest":1997.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.043,"rho":-0.0001,"theo":0.0428,"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":2379.1,"bid_size":1.0,"ask":2403.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.3694,"theo":2391.5083,"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":2375.84997558594},{"option":"SPX260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":2.0206,"open_interest":9692.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0435,"rho":-0.0001,"theo":0.0433,"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":2354.1,"bid_size":1.0,"ask":2378.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.3714,"theo":2366.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2350.84997558594},{"option":"SPX260220P04525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.9957,"open_interest":931.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.044,"rho":-0.0001,"theo":0.0438,"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":2329.1,"bid_size":1.0,"ask":2353.1,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.3735,"theo":2341.5268,"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":2324.34997558594},{"option":"SPX260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.9708,"open_interest":1710.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0445,"rho":-0.0001,"theo":0.0443,"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":2304.1,"bid_size":11.0,"ask":2328.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.3755,"theo":2316.536,"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":2299.25},{"option":"SPX260220P04575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.9461,"open_interest":1049.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.045,"rho":-0.0001,"theo":0.0448,"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":2279.1,"bid_size":11.0,"ask":2303.1,"ask_size":1.0,"iv":0.0,"open_interest":187.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.3776,"theo":2291.5452,"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":2275.65002441406},{"option":"SPX260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.9215,"open_interest":9374.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0455,"rho":-0.0001,"theo":0.0454,"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":2254.1,"bid_size":11.0,"ask":2278.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.3796,"theo":2266.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2249.5},{"option":"SPX260220P04625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.897,"open_interest":1758.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0461,"rho":-0.0001,"theo":0.0459,"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":0.025000000372529},{"option":"SPX260220C04650000","bid":2229.1,"bid_size":11.0,"ask":2253.1,"ask_size":1.0,"iv":0.0,"open_interest":89.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.3817,"theo":2241.5636,"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":2224.55004882812},{"option":"SPX260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.8727,"open_interest":1574.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0466,"rho":-0.0001,"theo":0.0464,"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":2204.1,"bid_size":12.0,"ask":2228.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.3837,"theo":2216.5729,"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":2199.10009765625},{"option":"SPX260220P04675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.8484,"open_interest":1095.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0037,"theta":-0.0471,"rho":-0.0001,"theo":0.0469,"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":2179.1,"bid_size":11.0,"ask":2203.1,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.3858,"theo":2191.5821,"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":2174.5},{"option":"SPX260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":183.0,"iv":1.8243,"open_interest":9136.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0038,"theta":-0.0476,"rho":-0.0001,"theo":0.0474,"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":2154.2,"bid_size":1.0,"ask":2178.2,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":0.3878,"theo":2166.5914,"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":2149.15002441406},{"option":"SPX260220P04725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.8003,"open_interest":2507.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0039,"theta":-0.0482,"rho":-0.0001,"theo":0.048,"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":0.025000000372529},{"option":"SPX260220C04750000","bid":2129.2,"bid_size":1.0,"ask":2153.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.3899,"theo":2141.6006,"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":2125.75},{"option":"SPX260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.7764,"open_interest":1321.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.004,"theta":-0.0487,"rho":-0.0001,"theo":0.0485,"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":0.025000000372529},{"option":"SPX260220C04775000","bid":2104.2,"bid_size":1.0,"ask":2128.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.3919,"theo":2116.6099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2100.94995117188},{"option":"SPX260220P04775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.7526,"open_interest":2603.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.004,"theta":-0.0492,"rho":-0.0001,"theo":0.049,"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":0.025000000372529},{"option":"SPX260220C04800000","bid":2079.2,"bid_size":1.0,"ask":2103.2,"ask_size":1.0,"iv":0.0,"open_interest":153.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.394,"theo":2091.6191,"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":2074.34997558594},{"option":"SPX260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.729,"open_interest":11709.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0041,"theta":-0.0498,"rho":-0.0001,"theo":0.0496,"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":2060.0,"bid_size":20.0,"ask":2071.9,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.396,"theo":2066.6284,"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":2050.74993896484},{"option":"SPX260220P04825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.7054,"open_interest":12088.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0042,"theta":-0.0503,"rho":-0.0002,"theo":0.0501,"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":0.025000000372529},{"option":"SPX260220C04850000","bid":2035.0,"bid_size":20.0,"ask":2046.9,"ask_size":20.0,"iv":1.7897,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.3981,"theo":2041.6376,"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":2024.14996337891},{"option":"SPX260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.682,"open_interest":1783.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0043,"theta":-0.0509,"rho":-0.0002,"theo":0.0507,"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":0.025000000372529},{"option":"SPX260220C04875000","bid":2010.0,"bid_size":20.0,"ask":2021.9,"ask_size":20.0,"iv":1.7467,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.4001,"theo":2016.6469,"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":1999.64996337891},{"option":"SPX260220P04875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.6587,"open_interest":1378.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.0514,"rho":-0.0002,"theo":0.0512,"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":0.025000000372529},{"option":"SPX260220C04900000","bid":1985.0,"bid_size":20.0,"ask":1996.9,"ask_size":20.0,"iv":1.7017,"open_interest":3.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.4022,"theo":1991.6562,"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":1976.25},{"option":"SPX260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.6355,"open_interest":4271.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.0045,"theta":-0.052,"rho":-0.0002,"theo":0.0518,"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":0.025000000372529},{"option":"SPX260220C04925000","bid":1960.0,"bid_size":20.0,"ask":1971.9,"ask_size":20.0,"iv":1.6539,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.4042,"theo":1966.6654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1951.25},{"option":"SPX260220P04925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.6124,"open_interest":1988.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0046,"theta":-0.0526,"rho":-0.0002,"theo":0.0523,"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":0.025000000372529},{"option":"SPX260220C04950000","bid":1935.0,"bid_size":20.0,"ask":1946.9,"ask_size":20.0,"iv":1.6016,"open_interest":6.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.4063,"theo":1941.6747,"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":1924.5},{"option":"SPX260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.5894,"open_interest":2371.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0047,"theta":-0.0531,"rho":-0.0002,"theo":0.0529,"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":0.025000000372529},{"option":"SPX260220C04975000","bid":1910.1,"bid_size":20.0,"ask":1922.0,"ask_size":20.0,"iv":1.5419,"open_interest":2.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.4083,"theo":1916.684,"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":1899.59997558594},{"option":"SPX260220P04975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.5664,"open_interest":1281.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0048,"theta":-0.0537,"rho":-0.0002,"theo":0.0535,"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":0.025000000372529},{"option":"SPX260220C05000000","bid":1883.7,"bid_size":10.0,"ask":1897.9,"ask_size":10.0,"iv":0.0,"open_interest":20686.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.4104,"theo":1891.6933,"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":1875.39996337891},{"option":"SPX260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.5436,"open_interest":38946.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0049,"theta":-0.0543,"rho":-0.0002,"theo":0.0541,"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":0.025000000372529},{"option":"SPX260220C05025000","bid":1860.1,"bid_size":20.0,"ask":1872.0,"ask_size":20.0,"iv":1.3206,"open_interest":18.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.4124,"theo":1866.7026,"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":1850.84997558594},{"option":"SPX260220P05025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":171.0,"iv":1.5209,"open_interest":1099.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.005,"theta":-0.0549,"rho":-0.0002,"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":"2026-02-17T12:37:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C05050000","bid":1835.1,"bid_size":20.0,"ask":1847.0,"ask_size":20.0,"iv":0.0,"open_interest":194.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":0.4145,"theo":1841.7119,"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":1824.34997558594},{"option":"SPX260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":170.0,"iv":1.4983,"open_interest":2716.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0051,"theta":-0.0555,"rho":-0.0002,"theo":0.0552,"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":0.025000000372529},{"option":"SPX260220C05075000","bid":1810.1,"bid_size":20.0,"ask":1822.0,"ask_size":20.0,"iv":0.0,"open_interest":503.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":0.4165,"theo":1816.7212,"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":1799.69995117188},{"option":"SPX260220P05075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":170.0,"iv":1.4758,"open_interest":1645.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0052,"theta":-0.0561,"rho":-0.0002,"theo":0.0558,"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":0.025000000372529},{"option":"SPX260220C05100000","bid":1785.1,"bid_size":20.0,"ask":1797.0,"ask_size":20.0,"iv":0.0,"open_interest":103.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":0.4186,"theo":1791.7305,"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":1775.84997558594},{"option":"SPX260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":170.0,"iv":1.4534,"open_interest":4982.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0054,"theta":-0.0567,"rho":-0.0002,"theo":0.0564,"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":0.025000000372529},{"option":"SPX260220C05125000","bid":1760.1,"bid_size":20.0,"ask":1772.0,"ask_size":20.0,"iv":1.5314,"open_interest":5.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.4206,"theo":1766.7398,"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":1749.70001220703},{"option":"SPX260220P05125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":170.0,"iv":1.4311,"open_interest":5542.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0055,"theta":-0.0573,"rho":-0.0002,"theo":0.057,"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":1735.1,"bid_size":20.0,"ask":1747.0,"ask_size":20.0,"iv":1.4928,"open_interest":13.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.4226,"theo":1741.7492,"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":1726.29998779297},{"option":"SPX260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":169.0,"iv":1.4089,"open_interest":2938.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0579,"rho":-0.0002,"theo":0.0577,"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":1710.1,"bid_size":20.0,"ask":1722.0,"ask_size":20.0,"iv":1.4527,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.4247,"theo":1716.7585,"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":1700.95001220703},{"option":"SPX260220P05175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":169.0,"iv":1.3863,"open_interest":1045.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0057,"theta":-0.0585,"rho":-0.0002,"theo":0.0583,"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":1685.1,"bid_size":20.0,"ask":1697.0,"ask_size":20.0,"iv":1.4108,"open_interest":74.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":0.4268,"theo":1691.7678,"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":1674.70001220703},{"option":"SPX260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":169.0,"iv":1.3642,"open_interest":7877.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0059,"theta":-0.0592,"rho":-0.0002,"theo":0.0589,"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":0.025000000372529},{"option":"SPX260220C05225000","bid":1660.1,"bid_size":20.0,"ask":1672.0,"ask_size":20.0,"iv":1.3658,"open_interest":4.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.4288,"theo":1666.7772,"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":1650.95001220703},{"option":"SPX260220P05225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":196.0,"iv":1.4074,"open_interest":4240.0,"volume":267.0,"delta":-0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0598,"rho":-0.0002,"theo":0.0595,"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":0.025000000372529},{"option":"SPX260220C05250000","bid":1635.1,"bid_size":20.0,"ask":1647.0,"ask_size":20.0,"iv":1.3161,"open_interest":22.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.4308,"theo":1641.7866,"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":1625.95001220703},{"option":"SPX260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":196.0,"iv":1.3846,"open_interest":1670.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.0604,"rho":-0.0002,"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":"2026-02-17T15:28:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05275000","bid":1610.2,"bid_size":20.0,"ask":1622.1,"ask_size":20.0,"iv":1.2574,"open_interest":56.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":0.4329,"theo":1616.7959,"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":1600.95001220703},{"option":"SPX260220P05275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":196.0,"iv":1.3619,"open_interest":1742.0,"volume":5.0,"delta":-0.0004,"gamma":0.0,"vega":0.0063,"theta":-0.0611,"rho":-0.0002,"theo":0.0609,"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":1585.2,"bid_size":20.0,"ask":1597.1,"ask_size":20.0,"iv":1.1741,"open_interest":85.0,"volume":16.0,"delta":0.9995,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.4349,"theo":1591.8053,"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":1575.95001220703},{"option":"SPX260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":196.0,"iv":1.3393,"open_interest":13426.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0065,"theta":-0.0618,"rho":-0.0002,"theo":0.0615,"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":0.0500000007450581},{"option":"SPX260220C05325000","bid":1560.2,"bid_size":20.0,"ask":1572.1,"ask_size":20.0,"iv":0.0,"open_interest":65.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.437,"theo":1566.8147,"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":1551.19995117188},{"option":"SPX260220P05325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":195.0,"iv":1.3163,"open_interest":5408.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0066,"theta":-0.0625,"rho":-0.0002,"theo":0.0622,"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":1535.2,"bid_size":20.0,"ask":1547.1,"ask_size":20.0,"iv":0.0,"open_interest":10.0,"volume":3.0,"delta":0.9995,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":0.439,"theo":1541.8241,"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":1526.44995117188},{"option":"SPX260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":195.0,"iv":1.2939,"open_interest":4549.0,"volume":770.0,"delta":-0.0005,"gamma":0.0,"vega":0.0068,"theta":-0.0632,"rho":-0.0003,"theo":0.0629,"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":0.025000000372529},{"option":"SPX260220C05375000","bid":1510.2,"bid_size":20.0,"ask":1522.1,"ask_size":20.0,"iv":0.0,"open_interest":158.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.4411,"theo":1516.8335,"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":1499.94995117188},{"option":"SPX260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":195.0,"iv":1.2715,"open_interest":1899.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.007,"theta":-0.0639,"rho":-0.0003,"theo":0.0636,"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":1485.2,"bid_size":20.0,"ask":1497.1,"ask_size":20.0,"iv":1.2827,"open_interest":190.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":0.4431,"theo":1491.843,"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":1476.04998779297},{"option":"SPX260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":194.0,"iv":1.2493,"open_interest":5500.0,"volume":421.0,"delta":-0.0005,"gamma":0.0,"vega":0.0072,"theta":-0.0646,"rho":-0.0003,"theo":0.0644,"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":0.025000000372529},{"option":"SPX260220C05425000","bid":1460.2,"bid_size":20.0,"ask":1472.1,"ask_size":20.0,"iv":1.2478,"open_interest":125.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":0.4452,"theo":1466.8524,"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":1449.85003662109},{"option":"SPX260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":193.0,"iv":1.2271,"open_interest":3396.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0073,"theta":-0.0654,"rho":-0.0003,"theo":0.0651,"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":0.0500000007450581},{"option":"SPX260220C05440000","bid":1445.2,"bid_size":20.0,"ask":1457.1,"ask_size":20.0,"iv":1.2265,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.4464,"theo":1451.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.04998779297},{"option":"SPX260220P05440000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.2138,"open_interest":162.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0074,"theta":-0.0658,"rho":-0.0003,"theo":0.0656,"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":0.0500000007450581},{"option":"SPX260220C05450000","bid":1435.2,"bid_size":20.0,"ask":1447.1,"ask_size":20.0,"iv":1.212,"open_interest":45.0,"volume":2.0,"delta":0.9994,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.4472,"theo":1441.8619,"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":1426.04998779297},{"option":"SPX260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.205,"open_interest":3058.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0075,"theta":-0.0661,"rho":-0.0003,"theo":0.0659,"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":0.025000000372529},{"option":"SPX260220C05460000","bid":1425.2,"bid_size":20.0,"ask":1437.1,"ask_size":20.0,"iv":1.1974,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.448,"theo":1431.8657,"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":1416.04998779297},{"option":"SPX260220P05460000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.1962,"open_interest":130.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0076,"theta":-0.0664,"rho":-0.0003,"theo":0.0662,"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":0.0500000007450581},{"option":"SPX260220C05470000","bid":1415.2,"bid_size":20.0,"ask":1427.1,"ask_size":20.0,"iv":1.1825,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.4488,"theo":1421.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.04998779297},{"option":"SPX260220P05470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.1874,"open_interest":1213.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0077,"theta":-0.0667,"rho":-0.0003,"theo":0.0665,"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":1410.2,"bid_size":20.0,"ask":1422.1,"ask_size":20.0,"iv":1.1749,"open_interest":8.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.4492,"theo":1416.8714,"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":1401.04998779297},{"option":"SPX260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.183,"open_interest":930.0,"volume":30.0,"delta":-0.0006,"gamma":0.0,"vega":0.0077,"theta":-0.0669,"rho":-0.0003,"theo":0.0666,"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":0.025000000372529},{"option":"SPX260220C05480000","bid":1405.2,"bid_size":20.0,"ask":1417.1,"ask_size":20.0,"iv":1.1673,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.4497,"theo":1411.8733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1395.90002441406},{"option":"SPX260220P05480000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.1786,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0078,"theta":-0.067,"rho":-0.0003,"theo":0.0668,"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":0.0500000007450581},{"option":"SPX260220C05490000","bid":1395.2,"bid_size":20.0,"ask":1407.1,"ask_size":20.0,"iv":1.1518,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.4505,"theo":1401.8771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1386.10003662109},{"option":"SPX260220P05490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.1698,"open_interest":115.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0079,"theta":-0.0674,"rho":-0.0003,"theo":0.0671,"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":0.0500000007450581},{"option":"SPX260220C05500000","bid":1385.2,"bid_size":20.0,"ask":1397.2,"ask_size":20.0,"iv":1.1359,"open_interest":857.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.4513,"theo":1391.8809,"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":1375.60003662109},{"option":"SPX260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.161,"open_interest":16899.0,"volume":105.0,"delta":-0.0006,"gamma":0.0,"vega":0.0079,"theta":-0.0677,"rho":-0.0003,"theo":0.0674,"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":0.025000000372529},{"option":"SPX260220C05510000","bid":1375.2,"bid_size":20.0,"ask":1387.2,"ask_size":20.0,"iv":1.1195,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":0.4521,"theo":1381.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1366.35003662109},{"option":"SPX260220P05510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.1523,"open_interest":470.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.008,"theta":-0.068,"rho":-0.0003,"theo":0.0678,"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":0.0500000007450581},{"option":"SPX260220C05520000","bid":1365.2,"bid_size":20.0,"ask":1377.2,"ask_size":20.0,"iv":1.1026,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.4529,"theo":1371.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1354.90002441406},{"option":"SPX260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.1436,"open_interest":293.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0081,"theta":-0.0684,"rho":-0.0003,"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":"2026-02-17T15:52:15","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05525000","bid":1360.2,"bid_size":20.0,"ask":1372.2,"ask_size":20.0,"iv":1.0939,"open_interest":29.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.4533,"theo":1366.8904,"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":1351.35003662109},{"option":"SPX260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.1392,"open_interest":2009.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0082,"theta":-0.0685,"rho":-0.0003,"theo":0.0683,"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":0.0500000007450581},{"option":"SPX260220C05530000","bid":1355.2,"bid_size":20.0,"ask":1367.2,"ask_size":20.0,"iv":1.0849,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":0.4538,"theo":1361.8923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1344.90002441406},{"option":"SPX260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.1348,"open_interest":448.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0082,"theta":-0.0687,"rho":-0.0003,"theo":0.0684,"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":0.0500000007450581},{"option":"SPX260220C05540000","bid":1345.2,"bid_size":20.0,"ask":1357.2,"ask_size":20.0,"iv":1.0664,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.4546,"theo":1351.8961,"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":1336.45001220703},{"option":"SPX260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":191.0,"iv":1.1261,"open_interest":343.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0083,"theta":-0.069,"rho":-0.0003,"theo":0.0688,"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":0.0500000007450581},{"option":"SPX260220C05550000","bid":1335.2,"bid_size":20.0,"ask":1347.2,"ask_size":20.0,"iv":1.0465,"open_interest":345.0,"volume":2.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4554,"theo":1341.9,"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":1326.55004882812},{"option":"SPX260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.1174,"open_interest":16252.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0084,"theta":-0.0694,"rho":-0.0003,"theo":0.0691,"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":0.0500000007450581},{"option":"SPX260220C05560000","bid":1325.2,"bid_size":20.0,"ask":1337.2,"ask_size":20.0,"iv":1.025,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.4562,"theo":1331.9038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.79998779297},{"option":"SPX260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.1087,"open_interest":536.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0085,"theta":-0.0697,"rho":-0.0003,"theo":0.0695,"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":0.0500000007450581},{"option":"SPX260220C05570000","bid":1315.3,"bid_size":20.0,"ask":1327.2,"ask_size":20.0,"iv":1.001,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.457,"theo":1321.9076,"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":1304.54998779297},{"option":"SPX260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.1,"open_interest":225.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0086,"theta":-0.0701,"rho":-0.0003,"theo":0.0698,"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":0.0500000007450581},{"option":"SPX260220C05575000","bid":1310.3,"bid_size":20.0,"ask":1322.2,"ask_size":20.0,"iv":0.9877,"open_interest":28.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.4574,"theo":1316.9096,"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":1301.65002441406},{"option":"SPX260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.0957,"open_interest":1282.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0086,"theta":-0.0703,"rho":-0.0003,"theo":0.07,"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":0.0500000007450581},{"option":"SPX260220C05580000","bid":1305.3,"bid_size":20.0,"ask":1317.2,"ask_size":20.0,"iv":0.9729,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":0.4578,"theo":1311.9115,"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":1295.04998779297},{"option":"SPX260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.0914,"open_interest":146.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0087,"theta":-0.0704,"rho":-0.0003,"theo":0.0702,"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":0.0500000007450581},{"option":"SPX260220C05590000","bid":1295.3,"bid_size":20.0,"ask":1307.2,"ask_size":20.0,"iv":0.9368,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":0.4586,"theo":1301.9153,"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":1284.54998779297},{"option":"SPX260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.0827,"open_interest":203.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0088,"theta":-0.0708,"rho":-0.0003,"theo":0.0705,"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":0.0500000007450581},{"option":"SPX260220C05600000","bid":1285.3,"bid_size":20.0,"ask":1297.2,"ask_size":20.0,"iv":0.8752,"open_interest":312.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.4595,"theo":1291.9192,"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":1274.95001220703},{"option":"SPX260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":188.0,"iv":1.0741,"open_interest":6152.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.0089,"theta":-0.0712,"rho":-0.0003,"theo":0.0709,"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":0.0750000011175871},{"option":"SPX260220C05610000","bid":1275.3,"bid_size":20.0,"ask":1287.2,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.4603,"theo":1281.923,"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":1264.54998779297},{"option":"SPX260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":188.0,"iv":1.0654,"open_interest":253.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.009,"theta":-0.0715,"rho":-0.0004,"theo":0.0712,"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":0.0500000007450581},{"option":"SPX260220C05620000","bid":1265.3,"bid_size":20.0,"ask":1277.2,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":0.4611,"theo":1271.9269,"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":1254.65002441406},{"option":"SPX260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":188.0,"iv":1.0568,"open_interest":292.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0091,"theta":-0.0719,"rho":-0.0004,"theo":0.0716,"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":0.0500000007450581},{"option":"SPX260220C05625000","bid":1260.3,"bid_size":20.0,"ask":1272.2,"ask_size":20.0,"iv":0.0,"open_interest":105.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":0.4615,"theo":1266.9288,"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":1251.15002441406},{"option":"SPX260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":187.0,"iv":1.0525,"open_interest":3139.0,"volume":1080.0,"delta":-0.0006,"gamma":0.0,"vega":0.0091,"theta":-0.0721,"rho":-0.0004,"theo":0.0718,"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":0.0500000007450581},{"option":"SPX260220C05630000","bid":1255.3,"bid_size":20.0,"ask":1267.2,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.4619,"theo":1261.9307,"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":1244.65002441406},{"option":"SPX260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":187.0,"iv":1.0482,"open_interest":238.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0092,"theta":-0.0723,"rho":-0.0004,"theo":0.072,"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":0.0500000007450581},{"option":"SPX260220C05640000","bid":1245.3,"bid_size":20.0,"ask":1257.2,"ask_size":20.0,"iv":1.0192,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.4627,"theo":1251.9346,"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":1234.65002441406},{"option":"SPX260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":187.0,"iv":1.0396,"open_interest":726.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0093,"theta":-0.0727,"rho":-0.0004,"theo":0.0724,"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":0.0500000007450581},{"option":"SPX260220C05650000","bid":1235.3,"bid_size":20.0,"ask":1247.2,"ask_size":20.0,"iv":1.0039,"open_interest":327.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.4636,"theo":1241.9385,"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":1225.95001220703},{"option":"SPX260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":187.0,"iv":1.031,"open_interest":4163.0,"volume":3.0,"delta":-0.0007,"gamma":0.0,"vega":0.0094,"theta":-0.073,"rho":-0.0004,"theo":0.0728,"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":0.0500000007450581},{"option":"SPX260220C05660000","bid":1225.3,"bid_size":20.0,"ask":1237.2,"ask_size":20.0,"iv":1.0606,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.4644,"theo":1231.9424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.15002441406},{"option":"SPX260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":197.0,"iv":1.0225,"open_interest":723.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0095,"theta":-0.0734,"rho":-0.0004,"theo":0.0732,"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":0.0500000007450581},{"option":"SPX260220C05670000","bid":1215.3,"bid_size":20.0,"ask":1227.2,"ask_size":20.0,"iv":1.0481,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":0.4652,"theo":1221.9462,"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":1204.54998779297},{"option":"SPX260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":192.0,"iv":1.014,"open_interest":397.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0096,"theta":-0.0738,"rho":-0.0004,"theo":0.0736,"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":0.0500000007450581},{"option":"SPX260220C05675000","bid":1210.3,"bid_size":20.0,"ask":1222.2,"ask_size":20.0,"iv":1.0419,"open_interest":489.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.4656,"theo":1216.9482,"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":1199.95001220703},{"option":"SPX260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.0097,"open_interest":1640.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0097,"theta":-0.0741,"rho":-0.0004,"theo":0.0738,"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":0.0500000007450581},{"option":"SPX260220C05680000","bid":1205.3,"bid_size":20.0,"ask":1217.2,"ask_size":20.0,"iv":1.0356,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.466,"theo":1211.9501,"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":1196.45001220703},{"option":"SPX260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":1.0054,"open_interest":426.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0097,"theta":-0.0743,"rho":-0.0004,"theo":0.074,"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":0.0500000007450581},{"option":"SPX260220C05690000","bid":1195.3,"bid_size":20.0,"ask":1207.2,"ask_size":20.0,"iv":1.023,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.4668,"theo":1201.954,"change":0.0,"open":0.0,"high":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":"SPX260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.9969,"open_interest":699.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0098,"theta":-0.0747,"rho":-0.0004,"theo":0.0744,"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":0.0500000007450581},{"option":"SPX260220C05700000","bid":1185.3,"bid_size":20.0,"ask":1197.2,"ask_size":20.0,"iv":1.0104,"open_interest":688.0,"volume":2.0,"delta":0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":0.4676,"theo":1191.9579,"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":1176.60003662109},{"option":"SPX260220P05700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":239.0,"iv":0.9883,"open_interest":5529.0,"volume":450.0,"delta":-0.0007,"gamma":0.0,"vega":0.01,"theta":-0.0751,"rho":-0.0004,"theo":0.0748,"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":0.0500000007450581},{"option":"SPX260220C05710000","bid":1175.3,"bid_size":20.0,"ask":1187.2,"ask_size":20.0,"iv":0.9976,"open_interest":1.0,"volume":30.0,"delta":0.9992,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.4684,"theo":1181.9619,"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":1164.95001220703},{"option":"SPX260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":246.0,"iv":0.9798,"open_interest":400.0,"volume":46.0,"delta":-0.0007,"gamma":0.0,"vega":0.0101,"theta":-0.0755,"rho":-0.0004,"theo":0.0752,"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":0.0500000007450581},{"option":"SPX260220C05720000","bid":1165.3,"bid_size":20.0,"ask":1177.2,"ask_size":20.0,"iv":0.9848,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.4693,"theo":1171.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.15002441406},{"option":"SPX260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":235.0,"iv":0.9713,"open_interest":282.0,"volume":37.0,"delta":-0.0007,"gamma":0.0,"vega":0.0102,"theta":-0.076,"rho":-0.0004,"theo":0.0757,"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":0.0500000007450581},{"option":"SPX260220C05725000","bid":1160.3,"bid_size":20.0,"ask":1172.2,"ask_size":20.0,"iv":0.9783,"open_interest":256.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.4697,"theo":1166.9677,"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":1149.84997558594},{"option":"SPX260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.9671,"open_interest":830.0,"volume":27.0,"delta":-0.0007,"gamma":0.0,"vega":0.0103,"theta":-0.0762,"rho":-0.0004,"theo":0.0759,"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":0.0500000007450581},{"option":"SPX260220C05730000","bid":1155.3,"bid_size":20.0,"ask":1167.2,"ask_size":20.0,"iv":0.9718,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.4701,"theo":1161.9697,"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":1146.15002441406},{"option":"SPX260220P05730000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.9628,"open_interest":206.0,"volume":21.0,"delta":-0.0007,"gamma":0.0,"vega":0.0103,"theta":-0.0764,"rho":-0.0004,"theo":0.0761,"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":0.0750000011175871},{"option":"SPX260220C05740000","bid":1145.3,"bid_size":20.0,"ask":1157.3,"ask_size":20.0,"iv":0.9586,"open_interest":1.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":0.4709,"theo":1151.9736,"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":1136.69995117188},{"option":"SPX260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.9543,"open_interest":485.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0105,"theta":-0.0769,"rho":-0.0004,"theo":0.0766,"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":0.0500000007450581},{"option":"SPX260220C05750000","bid":1135.3,"bid_size":20.0,"ask":1147.3,"ask_size":20.0,"iv":0.9454,"open_interest":761.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.4717,"theo":1141.9776,"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":1126.45001220703},{"option":"SPX260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":242.0,"iv":0.9459,"open_interest":4872.0,"volume":675.0,"delta":-0.0008,"gamma":0.0,"vega":0.0106,"theta":-0.0773,"rho":-0.0004,"theo":0.077,"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":0.0750000011175871},{"option":"SPX260220C05760000","bid":1125.3,"bid_size":20.0,"ask":1137.3,"ask_size":20.0,"iv":0.9319,"open_interest":3.0,"volume":30.0,"delta":0.9992,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":0.4725,"theo":1131.9816,"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":1114.95001220703},{"option":"SPX260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":242.0,"iv":0.9374,"open_interest":591.0,"volume":45.0,"delta":-0.0008,"gamma":0.0,"vega":0.0107,"theta":-0.0778,"rho":-0.0004,"theo":0.0775,"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":0.0500000007450581},{"option":"SPX260220C05770000","bid":1115.3,"bid_size":20.0,"ask":1127.3,"ask_size":20.0,"iv":0.9182,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":0.4734,"theo":1121.9855,"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":1106.65002441406},{"option":"SPX260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":241.0,"iv":0.9289,"open_interest":370.0,"volume":36.0,"delta":-0.0008,"gamma":0.0,"vega":0.0109,"theta":-0.0783,"rho":-0.0004,"theo":0.078,"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":0.0750000029802322},{"option":"SPX260220C05775000","bid":1110.3,"bid_size":20.0,"ask":1122.3,"ask_size":20.0,"iv":0.9112,"open_interest":135.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":0.4738,"theo":1116.9875,"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":1101.25},{"option":"SPX260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.9247,"open_interest":1022.0,"volume":146.0,"delta":-0.0008,"gamma":0.0,"vega":0.011,"theta":-0.0785,"rho":-0.0004,"theo":0.0782,"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":0.0500000007450581},{"option":"SPX260220C05780000","bid":1105.3,"bid_size":20.0,"ask":1117.3,"ask_size":20.0,"iv":0.9042,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":0.4742,"theo":1111.9895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.25},{"option":"SPX260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.9205,"open_interest":335.0,"volume":5.0,"delta":-0.0008,"gamma":0.0,"vega":0.011,"theta":-0.0788,"rho":-0.0004,"theo":0.0785,"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":0.0750000029802322},{"option":"SPX260220C05790000","bid":1095.3,"bid_size":20.0,"ask":1107.3,"ask_size":20.0,"iv":0.8899,"open_interest":2.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.475,"theo":1101.9935,"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":1086.25},{"option":"SPX260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":239.0,"iv":0.9121,"open_interest":517.0,"volume":5.0,"delta":-0.0008,"gamma":0.0,"vega":0.0112,"theta":-0.0793,"rho":-0.0004,"theo":0.079,"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":0.0750000029802322},{"option":"SPX260220C05800000","bid":1083.9,"bid_size":10.0,"ask":1098.2,"ask_size":10.0,"iv":0.0,"open_interest":2180.0,"volume":38.0,"delta":0.9992,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.4758,"theo":1091.9974,"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":1075.75},{"option":"SPX260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.9037,"open_interest":10680.0,"volume":860.0,"delta":-0.0008,"gamma":0.0,"vega":0.0113,"theta":-0.0798,"rho":-0.0004,"theo":0.0795,"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":0.0500000007450581},{"option":"SPX260220C05810000","bid":1075.3,"bid_size":20.0,"ask":1087.3,"ask_size":20.0,"iv":0.86,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.4766,"theo":1082.0015,"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":1065.0},{"option":"SPX260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":239.0,"iv":0.8952,"open_interest":356.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0115,"theta":-0.0803,"rho":-0.0004,"theo":0.08,"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":0.0750000029802322},{"option":"SPX260220C05820000","bid":1065.4,"bid_size":20.0,"ask":1077.3,"ask_size":20.0,"iv":0.8443,"open_interest":3.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.4774,"theo":1072.0055,"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":1056.25},{"option":"SPX260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.8871,"open_interest":362.0,"volume":19.0,"delta":-0.0008,"gamma":0.0,"vega":0.0116,"theta":-0.0808,"rho":-0.0005,"theo":0.0805,"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":0.0750000029802322},{"option":"SPX260220C05825000","bid":1060.4,"bid_size":20.0,"ask":1072.3,"ask_size":20.0,"iv":0.8362,"open_interest":345.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":0.4778,"theo":1067.0075,"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":1051.25},{"option":"SPX260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.8829,"open_interest":2474.0,"volume":13.0,"delta":-0.0008,"gamma":0.0,"vega":0.0117,"theta":-0.0811,"rho":-0.0005,"theo":0.0808,"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":0.0750000029802322},{"option":"SPX260220C05830000","bid":1055.4,"bid_size":20.0,"ask":1067.3,"ask_size":20.0,"iv":0.8278,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.4782,"theo":1062.0095,"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":1046.09997558594},{"option":"SPX260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.8787,"open_interest":800.0,"volume":19.0,"delta":-0.0009,"gamma":0.0,"vega":0.0118,"theta":-0.0814,"rho":-0.0005,"theo":0.0811,"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":0.0750000029802322},{"option":"SPX260220C05840000","bid":1045.4,"bid_size":20.0,"ask":1057.3,"ask_size":20.0,"iv":0.8102,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.479,"theo":1052.0136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.70001220703},{"option":"SPX260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":238.0,"iv":0.8703,"open_interest":773.0,"volume":26.0,"delta":-0.0009,"gamma":0.0,"vega":0.012,"theta":-0.082,"rho":-0.0005,"theo":0.0816,"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":0.0750000029802322},{"option":"SPX260220C05850000","bid":1035.4,"bid_size":20.0,"ask":1047.3,"ask_size":20.0,"iv":0.7912,"open_interest":501.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":0.4799,"theo":1042.0176,"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":1026.70001220703},{"option":"SPX260220P05850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":238.0,"iv":0.862,"open_interest":20153.0,"volume":47.0,"delta":-0.0009,"gamma":0.0,"vega":0.0121,"theta":-0.0825,"rho":-0.0005,"theo":0.0822,"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":0.0750000029802322},{"option":"SPX260220C05860000","bid":1025.4,"bid_size":20.0,"ask":1037.3,"ask_size":20.0,"iv":0.7699,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.4807,"theo":1032.0217,"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":1016.70001220703},{"option":"SPX260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":237.0,"iv":0.8536,"open_interest":2234.0,"volume":59.0,"delta":-0.0009,"gamma":0.0,"vega":0.0123,"theta":-0.0831,"rho":-0.0005,"theo":0.0828,"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":0.0750000029802322},{"option":"SPX260220C05870000","bid":1015.4,"bid_size":20.0,"ask":1027.3,"ask_size":20.0,"iv":0.7448,"open_interest":2.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.4815,"theo":1022.0258,"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":1006.30001831055},{"option":"SPX260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":236.0,"iv":0.8452,"open_interest":616.0,"volume":40.0,"delta":-0.0009,"gamma":0.0,"vega":0.0125,"theta":-0.0837,"rho":-0.0005,"theo":0.0834,"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":0.100000003352761},{"option":"SPX260220C05875000","bid":1010.4,"bid_size":20.0,"ask":1022.3,"ask_size":20.0,"iv":0.7297,"open_interest":121.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":0.4819,"theo":1017.0278,"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":1001.25},{"option":"SPX260220P05875000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":236.0,"iv":0.8411,"open_interest":3150.0,"volume":20.0,"delta":-0.0009,"gamma":0.0,"vega":0.0126,"theta":-0.084,"rho":-0.0005,"theo":0.0837,"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":0.100000003352761},{"option":"SPX260220C05880000","bid":1005.4,"bid_size":20.0,"ask":1017.3,"ask_size":20.0,"iv":0.7114,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":0.4823,"theo":1012.0299,"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":996.450012207031},{"option":"SPX260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":235.0,"iv":0.8369,"open_interest":385.0,"volume":36.0,"delta":-0.0009,"gamma":0.0,"vega":0.0127,"theta":-0.0843,"rho":-0.0005,"theo":0.084,"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":0.100000003352761},{"option":"SPX260220C05890000","bid":995.4,"bid_size":20.0,"ask":1007.3,"ask_size":20.0,"iv":0.8294,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":0.4831,"theo":1002.034,"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":986.450012207031},{"option":"SPX260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":234.0,"iv":0.8286,"open_interest":906.0,"volume":45.0,"delta":-0.0009,"gamma":0.0,"vega":0.0129,"theta":-0.085,"rho":-0.0005,"theo":0.0846,"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":0.100000003352761},{"option":"SPX260220C05900000","bid":983.9,"bid_size":10.0,"ask":998.2,"ask_size":10.0,"iv":0.0,"open_interest":2884.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":0.4839,"theo":992.0381,"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":975.799987792969},{"option":"SPX260220P05900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":233.0,"iv":0.8202,"open_interest":13182.0,"volume":871.0,"delta":-0.001,"gamma":0.0,"vega":0.0131,"theta":-0.0856,"rho":-0.0005,"theo":0.0853,"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":0.100000003352761},{"option":"SPX260220C05910000","bid":975.4,"bid_size":20.0,"ask":987.3,"ask_size":20.0,"iv":0.853,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":0.4847,"theo":982.0423,"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":968.100006103516},{"option":"SPX260220P05910000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":233.0,"iv":0.8119,"open_interest":514.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.0133,"theta":-0.0863,"rho":-0.0005,"theo":0.0859,"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":0.100000003352761},{"option":"SPX260220C05920000","bid":965.4,"bid_size":20.0,"ask":977.3,"ask_size":20.0,"iv":0.8417,"open_interest":29.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":0.4856,"theo":972.0464,"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":956.899993896484},{"option":"SPX260220P05920000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":232.0,"iv":0.8036,"open_interest":488.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.0135,"theta":-0.087,"rho":-0.0005,"theo":0.0866,"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":0.100000003352761},{"option":"SPX260220C05925000","bid":960.4,"bid_size":20.0,"ask":972.3,"ask_size":20.0,"iv":0.836,"open_interest":204.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":0.486,"theo":967.0485,"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":950.25},{"option":"SPX260220P05925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":234.0,"iv":0.7995,"open_interest":2352.0,"volume":22.0,"delta":-0.001,"gamma":0.0,"vega":0.0136,"theta":-0.0873,"rho":-0.0005,"theo":0.087,"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":0.100000003352761},{"option":"SPX260220C05930000","bid":955.4,"bid_size":20.0,"ask":967.3,"ask_size":20.0,"iv":0.8304,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":0.4864,"theo":962.0506,"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":944.700012207031},{"option":"SPX260220P05930000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":233.0,"iv":0.7953,"open_interest":384.0,"volume":37.0,"delta":-0.001,"gamma":0.0,"vega":0.0137,"theta":-0.0877,"rho":-0.0005,"theo":0.0873,"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":0.100000003352761},{"option":"SPX260220C05940000","bid":945.4,"bid_size":20.0,"ask":957.3,"ask_size":20.0,"iv":0.819,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":0.4872,"theo":952.0548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.5},{"option":"SPX260220P05940000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":232.0,"iv":0.787,"open_interest":583.0,"volume":205.0,"delta":-0.001,"gamma":0.0,"vega":0.0139,"theta":-0.0884,"rho":-0.0006,"theo":0.0881,"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":0.100000003352761},{"option":"SPX260220C05950000","bid":934.0,"bid_size":10.0,"ask":948.2,"ask_size":10.0,"iv":0.0,"open_interest":3359.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":0.488,"theo":942.0591,"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":925.850006103516},{"option":"SPX260220P05950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":216.0,"iv":0.7787,"open_interest":5180.0,"volume":30.0,"delta":-0.001,"gamma":0.0,"vega":0.0142,"theta":-0.0892,"rho":-0.0006,"theo":0.0888,"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":0.100000003352761},{"option":"SPX260220C05960000","bid":925.4,"bid_size":20.0,"ask":937.3,"ask_size":20.0,"iv":0.7962,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.4888,"theo":932.0633,"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":916.300018310547},{"option":"SPX260220P05960000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":220.0,"iv":0.7705,"open_interest":612.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.0144,"theta":-0.0899,"rho":-0.0006,"theo":0.0896,"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":0.100000003352761},{"option":"SPX260220C05970000","bid":915.4,"bid_size":20.0,"ask":927.3,"ask_size":20.0,"iv":0.7848,"open_interest":5.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":0.4896,"theo":922.0676,"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":908.050018310547},{"option":"SPX260220P05970000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":214.0,"iv":0.7622,"open_interest":385.0,"volume":16.0,"delta":-0.0011,"gamma":0.0,"vega":0.0146,"theta":-0.0907,"rho":-0.0006,"theo":0.0904,"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":0.100000003352761},{"option":"SPX260220C05975000","bid":910.4,"bid_size":20.0,"ask":922.3,"ask_size":20.0,"iv":0.779,"open_interest":615.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":0.49,"theo":917.0698,"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":903.050018310547},{"option":"SPX260220P05975000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":221.0,"iv":0.7581,"open_interest":4589.0,"volume":54.0,"delta":-0.0011,"gamma":0.0,"vega":0.0148,"theta":-0.0911,"rho":-0.0006,"theo":0.0908,"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":0.100000003352761},{"option":"SPX260220C05980000","bid":905.4,"bid_size":20.0,"ask":917.4,"ask_size":20.0,"iv":0.7733,"open_interest":8.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":0.4904,"theo":912.0719,"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":896.600006103516},{"option":"SPX260220P05980000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":214.0,"iv":0.7539,"open_interest":867.0,"volume":356.0,"delta":-0.0011,"gamma":0.0,"vega":0.0149,"theta":-0.0916,"rho":-0.0006,"theo":0.0912,"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":0.100000003352761},{"option":"SPX260220C05990000","bid":895.4,"bid_size":20.0,"ask":907.4,"ask_size":20.0,"iv":0.7617,"open_interest":2.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.4912,"theo":902.0762,"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":888.25},{"option":"SPX260220P05990000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":267.0,"iv":0.7697,"open_interest":1014.0,"volume":63.0,"delta":-0.0011,"gamma":0.0,"vega":0.0151,"theta":-0.0924,"rho":-0.0006,"theo":0.092,"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":0.100000003352761},{"option":"SPX260220C06000000","bid":884.0,"bid_size":10.0,"ask":898.2,"ask_size":10.0,"iv":0.0,"open_interest":82638.0,"volume":5310.0,"delta":0.9988,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":0.492,"theo":892.0806,"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":875.950012207031},{"option":"SPX260220P06000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":265.0,"iv":0.7613,"open_interest":93267.0,"volume":5484.0,"delta":-0.0011,"gamma":0.0,"vega":0.0154,"theta":-0.0933,"rho":-0.0006,"theo":0.0929,"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":0.125000001862645},{"option":"SPX260220C06010000","bid":875.4,"bid_size":20.0,"ask":887.4,"ask_size":20.0,"iv":0.7384,"open_interest":4.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":0.4928,"theo":882.085,"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":867.950012207031},{"option":"SPX260220P06010000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":263.0,"iv":0.7528,"open_interest":399.0,"volume":60.0,"delta":-0.0012,"gamma":0.0,"vega":0.0157,"theta":-0.0942,"rho":-0.0006,"theo":0.0938,"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":0.125000001862645},{"option":"SPX260220C06020000","bid":865.4,"bid_size":20.0,"ask":877.4,"ask_size":20.0,"iv":0.7266,"open_interest":6.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":0.4937,"theo":872.0894,"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":856.799987792969},{"option":"SPX260220P06020000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":251.0,"iv":0.7444,"open_interest":780.0,"volume":217.0,"delta":-0.0012,"gamma":0.0,"vega":0.016,"theta":-0.0951,"rho":-0.0006,"theo":0.0947,"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":0.125000001862645},{"option":"SPX260220C06025000","bid":860.4,"bid_size":20.0,"ask":872.4,"ask_size":20.0,"iv":0.7207,"open_interest":864.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":0.4941,"theo":867.0916,"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":850.899993896484},{"option":"SPX260220P06025000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":250.0,"iv":0.7401,"open_interest":1368.0,"volume":32.0,"delta":-0.0012,"gamma":0.0,"vega":0.0161,"theta":-0.0956,"rho":-0.0006,"theo":0.0952,"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":0.125000001862645},{"option":"SPX260220C06030000","bid":855.4,"bid_size":20.0,"ask":867.4,"ask_size":20.0,"iv":0.7148,"open_interest":5.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":0.4945,"theo":862.0938,"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":846.549987792969},{"option":"SPX260220P06030000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":266.0,"iv":0.7359,"open_interest":917.0,"volume":59.0,"delta":-0.0012,"gamma":0.0,"vega":0.0162,"theta":-0.0961,"rho":-0.0006,"theo":0.0957,"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":0.125000001862645},{"option":"SPX260220C06040000","bid":845.4,"bid_size":20.0,"ask":857.4,"ask_size":20.0,"iv":0.7028,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":0.4953,"theo":852.0983,"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":836.549987792969},{"option":"SPX260220P06040000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":243.0,"iv":0.7275,"open_interest":380.0,"volume":60.0,"delta":-0.0012,"gamma":0.0,"vega":0.0165,"theta":-0.0971,"rho":-0.0007,"theo":0.0967,"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":0.125000001862645},{"option":"SPX260220C06050000","bid":834.0,"bid_size":10.0,"ask":848.3,"ask_size":10.0,"iv":0.0,"open_interest":1749.0,"volume":7.0,"delta":0.9987,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.4961,"theo":842.1028,"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":825.899993896484},{"option":"SPX260220P06050000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":245.0,"iv":0.719,"open_interest":4011.0,"volume":63.0,"delta":-0.0012,"gamma":0.0,"vega":0.0168,"theta":-0.0981,"rho":-0.0007,"theo":0.0977,"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":0.150000002235174},{"option":"SPX260220C06060000","bid":825.5,"bid_size":20.0,"ask":837.4,"ask_size":20.0,"iv":0.6784,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":0.4969,"theo":832.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.649993896484},{"option":"SPX260220P06060000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":236.0,"iv":0.7106,"open_interest":601.0,"volume":63.0,"delta":-0.0013,"gamma":0.0,"vega":0.0172,"theta":-0.0992,"rho":-0.0007,"theo":0.0988,"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":0.150000002235174},{"option":"SPX260220C06070000","bid":815.5,"bid_size":20.0,"ask":827.4,"ask_size":20.0,"iv":0.6659,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":0.4977,"theo":822.112,"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":808.149993896484},{"option":"SPX260220P06070000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":240.0,"iv":0.7022,"open_interest":622.0,"volume":43.0,"delta":-0.0013,"gamma":0.0,"vega":0.0175,"theta":-0.1003,"rho":-0.0007,"theo":0.0999,"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":0.150000002235174},{"option":"SPX260220C06075000","bid":809.0,"bid_size":10.0,"ask":823.3,"ask_size":10.0,"iv":0.0,"open_interest":946.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":0.4981,"theo":817.1143,"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":800.949981689453},{"option":"SPX260220P06075000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":243.0,"iv":0.698,"open_interest":3459.0,"volume":27.0,"delta":-0.0013,"gamma":0.0,"vega":0.0176,"theta":-0.1009,"rho":-0.0007,"theo":0.1005,"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":0.150000002235174},{"option":"SPX260220C06080000","bid":805.5,"bid_size":20.0,"ask":817.4,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":0.4985,"theo":812.1166,"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":798.0},{"option":"SPX260220P06080000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":242.0,"iv":0.6938,"open_interest":1055.0,"volume":245.0,"delta":-0.0013,"gamma":0.0,"vega":0.0178,"theta":-0.1014,"rho":-0.0007,"theo":0.101,"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":0.150000002235174},{"option":"SPX260220C06090000","bid":795.5,"bid_size":20.0,"ask":807.4,"ask_size":20.0,"iv":0.6402,"open_interest":4.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":0.4993,"theo":802.1213,"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":786.700012207031},{"option":"SPX260220P06090000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":221.0,"iv":0.6854,"open_interest":684.0,"volume":193.0,"delta":-0.0014,"gamma":0.0,"vega":0.0182,"theta":-0.1026,"rho":-0.0007,"theo":0.1022,"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":0.150000002235174},{"option":"SPX260220C06100000","bid":784.0,"bid_size":10.0,"ask":798.3,"ask_size":10.0,"iv":0.0,"open_interest":4839.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":0.5001,"theo":792.126,"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":775.949981689453},{"option":"SPX260220P06100000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.677,"open_interest":12516.0,"volume":161.0,"delta":-0.0014,"gamma":0.0,"vega":0.0186,"theta":-0.1039,"rho":-0.0008,"theo":0.1035,"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":0.150000002235174},{"option":"SPX260220C06110000","bid":775.5,"bid_size":20.0,"ask":787.4,"ask_size":20.0,"iv":0.6977,"open_interest":712.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":0.5009,"theo":782.1308,"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":766.950012207031},{"option":"SPX260220P06110000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":218.0,"iv":0.6686,"open_interest":3004.0,"volume":683.0,"delta":-0.0014,"gamma":0.0,"vega":0.0189,"theta":-0.1052,"rho":-0.0008,"theo":0.1047,"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":0.150000002235174},{"option":"SPX260220C06120000","bid":765.5,"bid_size":20.0,"ask":777.4,"ask_size":20.0,"iv":0.6873,"open_interest":714.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":0.5017,"theo":772.1356,"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":758.25},{"option":"SPX260220P06120000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":217.0,"iv":0.6602,"open_interest":698.0,"volume":44.0,"delta":-0.0014,"gamma":0.0,"vega":0.0193,"theta":-0.1065,"rho":-0.0008,"theo":0.1061,"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":0.150000002235174},{"option":"SPX260220C06125000","bid":759.1,"bid_size":10.0,"ask":773.3,"ask_size":10.0,"iv":0.0,"open_interest":970.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":0.5021,"theo":767.138,"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":751.0},{"option":"SPX260220P06125000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":235.0,"iv":0.656,"open_interest":2188.0,"volume":48.0,"delta":-0.0015,"gamma":0.0,"vega":0.0195,"theta":-0.1072,"rho":-0.0008,"theo":0.1067,"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":0.150000002235174},{"option":"SPX260220C06130000","bid":755.5,"bid_size":20.0,"ask":767.4,"ask_size":20.0,"iv":0.6769,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0198,"theta":0.0,"rho":0.5025,"theo":762.1404,"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":746.649993896484},{"option":"SPX260220P06130000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":235.0,"iv":0.6518,"open_interest":769.0,"volume":36.0,"delta":-0.0015,"gamma":0.0,"vega":0.0198,"theta":-0.1079,"rho":-0.0008,"theo":0.1074,"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":0.150000002235174},{"option":"SPX260220C06135000","bid":750.5,"bid_size":20.0,"ask":762.4,"ask_size":20.0,"iv":0.6717,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":0.5029,"theo":757.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.349975585938},{"option":"SPX260220P06135000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":216.0,"iv":0.6477,"open_interest":68.0,"volume":9.0,"delta":-0.0015,"gamma":0.0,"vega":0.02,"theta":-0.1086,"rho":-0.0008,"theo":0.1082,"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":0.150000002235174},{"option":"SPX260220C06140000","bid":745.5,"bid_size":20.0,"ask":757.4,"ask_size":20.0,"iv":0.6665,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":0.5033,"theo":752.1454,"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":735.25},{"option":"SPX260220P06140000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":233.0,"iv":0.6435,"open_interest":1258.0,"volume":81.0,"delta":-0.0015,"gamma":0.0,"vega":0.0202,"theta":-0.1093,"rho":-0.0008,"theo":0.1089,"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":0.175000000745058},{"option":"SPX260220C06145000","bid":740.5,"bid_size":20.0,"ask":752.4,"ask_size":20.0,"iv":0.6613,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":0.5037,"theo":747.1479,"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":733.100006103516},{"option":"SPX260220P06145000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":232.0,"iv":0.6393,"open_interest":277.0,"volume":9.0,"delta":-0.0015,"gamma":0.0,"vega":0.0204,"theta":-0.1101,"rho":-0.0008,"theo":0.1096,"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":0.175000000745058},{"option":"SPX260220C06150000","bid":735.5,"bid_size":20.0,"ask":747.4,"ask_size":20.0,"iv":0.6561,"open_interest":858.0,"volume":9.0,"delta":0.9984,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":0.5041,"theo":742.1504,"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":726.0},{"option":"SPX260220P06150000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":232.0,"iv":0.6351,"open_interest":9287.0,"volume":266.0,"delta":-0.0015,"gamma":0.0,"vega":0.0206,"theta":-0.1108,"rho":-0.0008,"theo":0.1104,"change":-0.245,"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":-65.3333,"prev_day_close":0.175000000745058},{"option":"SPX260220C06155000","bid":730.5,"bid_size":20.0,"ask":742.4,"ask_size":20.0,"iv":0.6509,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0209,"theta":0.0,"rho":0.5045,"theo":737.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.300018310547},{"option":"SPX260220P06155000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.6309,"open_interest":88.0,"volume":9.0,"delta":-0.0016,"gamma":0.0,"vega":0.0209,"theta":-0.1116,"rho":-0.0008,"theo":0.1112,"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":0.175000000745058},{"option":"SPX260220C06160000","bid":725.5,"bid_size":20.0,"ask":737.4,"ask_size":20.0,"iv":0.6457,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":0.5049,"theo":732.1554,"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":716.650024414062},{"option":"SPX260220P06160000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.6268,"open_interest":937.0,"volume":58.0,"delta":-0.0016,"gamma":0.0,"vega":0.0211,"theta":-0.1124,"rho":-0.0009,"theo":0.1119,"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":0.175000000745058},{"option":"SPX260220C06165000","bid":720.5,"bid_size":20.0,"ask":732.4,"ask_size":20.0,"iv":0.6405,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":0.5053,"theo":727.1579,"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":711.650024414062},{"option":"SPX260220P06165000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":218.0,"iv":0.6226,"open_interest":98.0,"volume":12.0,"delta":-0.0016,"gamma":0.0,"vega":0.0214,"theta":-0.1132,"rho":-0.0009,"theo":0.1128,"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":0.175000000745058},{"option":"SPX260220C06170000","bid":715.5,"bid_size":20.0,"ask":727.4,"ask_size":20.0,"iv":0.6353,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":0.5057,"theo":722.1605,"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":706.650024414062},{"option":"SPX260220P06170000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.6184,"open_interest":724.0,"volume":56.0,"delta":-0.0016,"gamma":0.0,"vega":0.0216,"theta":-0.114,"rho":-0.0009,"theo":0.1136,"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":0.200000002980232},{"option":"SPX260220C06175000","bid":710.5,"bid_size":20.0,"ask":722.4,"ask_size":20.0,"iv":0.6301,"open_interest":490.0,"volume":1.0,"delta":0.9983,"gamma":0.0,"vega":0.0219,"theta":0.0,"rho":0.5061,"theo":717.1631,"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":701.650024414062},{"option":"SPX260220P06175000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.6142,"open_interest":2800.0,"volume":46.0,"delta":-0.0016,"gamma":0.0,"vega":0.0219,"theta":-0.1149,"rho":-0.0009,"theo":0.1144,"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":0.200000002980232},{"option":"SPX260220C06180000","bid":705.5,"bid_size":20.0,"ask":717.4,"ask_size":20.0,"iv":0.6249,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":0.5065,"theo":712.1657,"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":698.25},{"option":"SPX260220P06180000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":220.0,"iv":0.6101,"open_interest":983.0,"volume":26.0,"delta":-0.0017,"gamma":0.0,"vega":0.0221,"theta":-0.1158,"rho":-0.0009,"theo":0.1153,"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":0.200000002980232},{"option":"SPX260220C06185000","bid":700.5,"bid_size":20.0,"ask":712.4,"ask_size":20.0,"iv":0.6197,"open_interest":2.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":0.5069,"theo":707.1683,"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":693.25},{"option":"SPX260220P06185000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":217.0,"iv":0.6059,"open_interest":456.0,"volume":26.0,"delta":-0.0017,"gamma":0.0,"vega":0.0224,"theta":-0.1166,"rho":-0.0009,"theo":0.1162,"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":0.200000002980232},{"option":"SPX260220C06190000","bid":695.5,"bid_size":20.0,"ask":707.5,"ask_size":20.0,"iv":0.6145,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":0.5073,"theo":702.171,"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":688.399993896484},{"option":"SPX260220P06190000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":211.0,"iv":0.6017,"open_interest":687.0,"volume":115.0,"delta":-0.0017,"gamma":0.0,"vega":0.0227,"theta":-0.1175,"rho":-0.0009,"theo":0.1171,"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":0.200000002980232},{"option":"SPX260220C06195000","bid":690.6,"bid_size":20.0,"ask":702.5,"ask_size":20.0,"iv":0.6093,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":0.5077,"theo":697.1736,"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":683.399993896484},{"option":"SPX260220P06195000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":210.0,"iv":0.5976,"open_interest":2358.0,"volume":35.0,"delta":-0.0017,"gamma":0.0,"vega":0.023,"theta":-0.1184,"rho":-0.0009,"theo":0.118,"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":0.200000002980232},{"option":"SPX260220C06200000","bid":684.1,"bid_size":10.0,"ask":698.4,"ask_size":10.0,"iv":0.0,"open_interest":1527.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0232,"theta":0.0,"rho":0.5081,"theo":692.1763,"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":676.050018310547},{"option":"SPX260220P06200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":210.0,"iv":0.5931,"open_interest":16264.0,"volume":40.0,"delta":-0.0018,"gamma":0.0,"vega":0.0232,"theta":-0.1195,"rho":-0.001,"theo":0.119,"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":0.200000002980232},{"option":"SPX260220C06205000","bid":680.6,"bid_size":20.0,"ask":692.5,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":0.5085,"theo":687.179,"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":673.150024414062},{"option":"SPX260220P06205000","bid":0.05,"bid_size":28.0,"ask":0.15,"ask_size":208.0,"iv":0.6038,"open_interest":154.0,"volume":23.0,"delta":-0.0018,"gamma":0.0,"vega":0.0235,"theta":-0.1204,"rho":-0.001,"theo":0.1199,"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":0.200000002980232},{"option":"SPX260220C06210000","bid":675.6,"bid_size":20.0,"ask":687.5,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":0.5089,"theo":682.1817,"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":667.0},{"option":"SPX260220P06210000","bid":0.05,"bid_size":28.0,"ask":0.15,"ask_size":207.0,"iv":0.5996,"open_interest":528.0,"volume":37.0,"delta":-0.0018,"gamma":0.0,"vega":0.0238,"theta":-0.1214,"rho":-0.001,"theo":0.1209,"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":0.200000002980232},{"option":"SPX260220C06215000","bid":670.6,"bid_size":20.0,"ask":682.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":0.5093,"theo":677.1844,"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":662.149993896484},{"option":"SPX260220P06215000","bid":0.05,"bid_size":28.0,"ask":0.15,"ask_size":206.0,"iv":0.5953,"open_interest":190.0,"volume":48.0,"delta":-0.0018,"gamma":0.0,"vega":0.0241,"theta":-0.1224,"rho":-0.001,"theo":0.1219,"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":0.200000002980232},{"option":"SPX260220C06220000","bid":665.6,"bid_size":20.0,"ask":677.5,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":0.5097,"theo":672.1872,"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":656.700012207031},{"option":"SPX260220P06220000","bid":0.05,"bid_size":29.0,"ask":0.15,"ask_size":208.0,"iv":0.5911,"open_interest":706.0,"volume":115.0,"delta":-0.0018,"gamma":0.0,"vega":0.0244,"theta":-0.1234,"rho":-0.001,"theo":0.1229,"change":-0.275,"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":-64.7059,"prev_day_close":0.200000002980232},{"option":"SPX260220C06225000","bid":660.6,"bid_size":20.0,"ask":672.5,"ask_size":20.0,"iv":0.0,"open_interest":580.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0248,"theta":0.0,"rho":0.5101,"theo":667.19,"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":652.0},{"option":"SPX260220P06225000","bid":0.05,"bid_size":29.0,"ask":0.15,"ask_size":134.0,"iv":0.5868,"open_interest":2492.0,"volume":65.0,"delta":-0.0019,"gamma":0.0,"vega":0.0248,"theta":-0.1244,"rho":-0.001,"theo":0.124,"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":0.200000002980232},{"option":"SPX260220C06230000","bid":655.6,"bid_size":20.0,"ask":667.5,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":0.5105,"theo":662.1928,"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":648.299987792969},{"option":"SPX260220P06230000","bid":0.05,"bid_size":28.0,"ask":0.15,"ask_size":134.0,"iv":0.5826,"open_interest":678.0,"volume":52.0,"delta":-0.0019,"gamma":0.0,"vega":0.0251,"theta":-0.1255,"rho":-0.001,"theo":0.125,"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":0.225000008940697},{"option":"SPX260220C06235000","bid":650.6,"bid_size":20.0,"ask":662.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":0.5109,"theo":657.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.350006103516},{"option":"SPX260220P06235000","bid":0.05,"bid_size":29.0,"ask":0.15,"ask_size":126.0,"iv":0.5784,"open_interest":273.0,"volume":26.0,"delta":-0.0019,"gamma":0.0,"vega":0.0254,"theta":-0.1266,"rho":-0.001,"theo":0.1261,"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":0.225000008940697},{"option":"SPX260220C06240000","bid":645.6,"bid_size":20.0,"ask":657.5,"ask_size":20.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":0.5113,"theo":652.1986,"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":636.850006103516},{"option":"SPX260220P06240000","bid":0.05,"bid_size":29.0,"ask":0.2,"ask_size":232.0,"iv":0.5856,"open_interest":1090.0,"volume":35.0,"delta":-0.002,"gamma":0.0,"vega":0.0258,"theta":-0.1278,"rho":-0.0011,"theo":0.1273,"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":0.225000008940697},{"option":"SPX260220C06245000","bid":640.6,"bid_size":20.0,"ask":652.5,"ask_size":20.0,"iv":0.5572,"open_interest":3.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":0.5117,"theo":647.2015,"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":633.399993896484},{"option":"SPX260220P06245000","bid":0.05,"bid_size":30.0,"ask":0.2,"ask_size":236.0,"iv":0.5813,"open_interest":283.0,"volume":28.0,"delta":-0.002,"gamma":0.0,"vega":0.0261,"theta":-0.129,"rho":-0.0011,"theo":0.1284,"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":0.225000008940697},{"option":"SPX260220C06250000","bid":634.2,"bid_size":10.0,"ask":648.4,"ask_size":10.0,"iv":0.0,"open_interest":2279.0,"volume":1.0,"delta":0.998,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":0.5121,"theo":642.2044,"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":626.100006103516},{"option":"SPX260220P06250000","bid":0.05,"bid_size":30.0,"ask":0.2,"ask_size":221.0,"iv":0.577,"open_interest":6575.0,"volume":137.0,"delta":-0.002,"gamma":0.0,"vega":0.0265,"theta":-0.1301,"rho":-0.0011,"theo":0.1296,"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":0.250000007450581},{"option":"SPX260220C06255000","bid":630.6,"bid_size":20.0,"ask":642.5,"ask_size":20.0,"iv":0.5467,"open_interest":4.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":0.5125,"theo":637.2074,"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":621.799987792969},{"option":"SPX260220P06255000","bid":0.05,"bid_size":232.0,"ask":0.15,"ask_size":134.0,"iv":0.5614,"open_interest":337.0,"volume":23.0,"delta":-0.002,"gamma":0.0,"vega":0.0268,"theta":-0.1314,"rho":-0.0011,"theo":0.1308,"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":0.250000007450581},{"option":"SPX260220C06260000","bid":625.6,"bid_size":20.0,"ask":637.5,"ask_size":20.0,"iv":0.5854,"open_interest":5.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":0.5129,"theo":632.2104,"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":615.0},{"option":"SPX260220P06260000","bid":0.05,"bid_size":235.0,"ask":0.15,"ask_size":134.0,"iv":0.5568,"open_interest":396.0,"volume":23.0,"delta":-0.0021,"gamma":0.0,"vega":0.0272,"theta":-0.1327,"rho":-0.0011,"theo":0.1322,"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":0.250000007450581},{"option":"SPX260220C06265000","bid":620.6,"bid_size":20.0,"ask":632.5,"ask_size":20.0,"iv":0.5804,"open_interest":1.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0276,"theta":0.0,"rho":0.5133,"theo":627.2134,"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":613.5},{"option":"SPX260220P06265000","bid":0.05,"bid_size":221.0,"ask":0.2,"ask_size":221.0,"iv":0.5641,"open_interest":407.0,"volume":22.0,"delta":-0.0021,"gamma":0.0,"vega":0.0276,"theta":-0.1339,"rho":-0.0011,"theo":0.1334,"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":0.250000007450581},{"option":"SPX260220C06270000","bid":615.6,"bid_size":20.0,"ask":627.5,"ask_size":20.0,"iv":0.5754,"open_interest":32.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":0.5137,"theo":622.2165,"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":607.300018310547},{"option":"SPX260220P06270000","bid":0.05,"bid_size":220.0,"ask":0.2,"ask_size":215.0,"iv":0.5598,"open_interest":573.0,"volume":27.0,"delta":-0.0021,"gamma":0.0,"vega":0.028,"theta":-0.1352,"rho":-0.0012,"theo":0.1347,"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":0.250000007450581},{"option":"SPX260220C06275000","bid":610.6,"bid_size":20.0,"ask":622.5,"ask_size":20.0,"iv":0.5704,"open_interest":516.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":0.5141,"theo":617.2195,"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":603.5},{"option":"SPX260220P06275000","bid":0.05,"bid_size":232.0,"ask":0.2,"ask_size":213.0,"iv":0.5551,"open_interest":4308.0,"volume":376.0,"delta":-0.0022,"gamma":0.0,"vega":0.0284,"theta":-0.1367,"rho":-0.0012,"theo":0.1362,"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":0.225000001490116},{"option":"SPX260220C06280000","bid":605.6,"bid_size":20.0,"ask":617.5,"ask_size":20.0,"iv":0.5655,"open_interest":14.0,"volume":6.0,"delta":0.9978,"gamma":0.0,"vega":0.0288,"theta":0.0,"rho":0.5144,"theo":612.2227,"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":595.399993896484},{"option":"SPX260220P06280000","bid":0.05,"bid_size":238.0,"ask":0.2,"ask_size":213.0,"iv":0.5508,"open_interest":886.0,"volume":35.0,"delta":-0.0022,"gamma":0.0,"vega":0.0288,"theta":-0.1381,"rho":-0.0012,"theo":0.1376,"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":0.250000007450581},{"option":"SPX260220C06285000","bid":600.6,"bid_size":20.0,"ask":612.5,"ask_size":20.0,"iv":0.5605,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":0.5148,"theo":607.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.100006103516},{"option":"SPX260220P06285000","bid":0.05,"bid_size":234.0,"ask":0.2,"ask_size":219.0,"iv":0.5465,"open_interest":701.0,"volume":26.0,"delta":-0.0022,"gamma":0.0,"vega":0.0292,"theta":-0.1395,"rho":-0.0012,"theo":0.139,"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":0.250000007450581},{"option":"SPX260220C06290000","bid":595.6,"bid_size":20.0,"ask":607.5,"ask_size":20.0,"iv":0.5555,"open_interest":35.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":0.5152,"theo":602.229,"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":585.700012207031},{"option":"SPX260220P06290000","bid":0.05,"bid_size":246.0,"ask":0.2,"ask_size":218.0,"iv":0.5422,"open_interest":2703.0,"volume":26.0,"delta":-0.0023,"gamma":0.0,"vega":0.0297,"theta":-0.141,"rho":-0.0012,"theo":0.1404,"change":-0.29,"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":-58.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06295000","bid":590.6,"bid_size":20.0,"ask":602.5,"ask_size":20.0,"iv":0.5506,"open_interest":2.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":0.5156,"theo":597.2322,"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":580.649993896484},{"option":"SPX260220P06295000","bid":0.05,"bid_size":239.0,"ask":0.2,"ask_size":217.0,"iv":0.5379,"open_interest":3174.0,"volume":28.0,"delta":-0.0023,"gamma":0.0,"vega":0.0301,"theta":-0.1425,"rho":-0.0013,"theo":0.1419,"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":0.274999998509884},{"option":"SPX260220C06300000","bid":584.2,"bid_size":10.0,"ask":598.4,"ask_size":10.0,"iv":0.4318,"open_interest":5043.0,"volume":6.0,"delta":0.9976,"gamma":0.0,"vega":0.0305,"theta":0.0,"rho":0.516,"theo":592.2355,"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":576.149993896484},{"option":"SPX260220P06300000","bid":0.05,"bid_size":241.0,"ask":0.2,"ask_size":216.0,"iv":0.5336,"open_interest":20057.0,"volume":994.0,"delta":-0.0023,"gamma":0.0,"vega":0.0306,"theta":-0.144,"rho":-0.0013,"theo":0.1435,"change":-0.31,"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":-62.0,"prev_day_close":0.274999998509884},{"option":"SPX260220C06305000","bid":580.6,"bid_size":20.0,"ask":592.5,"ask_size":20.0,"iv":0.5407,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":0.5164,"theo":587.2388,"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":570.700012207031},{"option":"SPX260220P06305000","bid":0.05,"bid_size":239.0,"ask":0.2,"ask_size":214.0,"iv":0.5293,"open_interest":248.0,"volume":26.0,"delta":-0.0024,"gamma":0.0,"vega":0.031,"theta":-0.1456,"rho":-0.0013,"theo":0.145,"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":0.274999998509884},{"option":"SPX260220C06310000","bid":575.6,"bid_size":20.0,"ask":587.5,"ask_size":20.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":0.5168,"theo":582.2421,"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":566.199981689453},{"option":"SPX260220P06310000","bid":0.05,"bid_size":245.0,"ask":0.2,"ask_size":212.0,"iv":0.525,"open_interest":636.0,"volume":27.0,"delta":-0.0024,"gamma":0.0,"vega":0.0315,"theta":-0.1472,"rho":-0.0013,"theo":0.1466,"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":0.299999997019768},{"option":"SPX260220C06315000","bid":570.6,"bid_size":20.0,"ask":582.5,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":0.5172,"theo":577.2455,"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":561.199981689453},{"option":"SPX260220P06315000","bid":0.05,"bid_size":265.0,"ask":0.2,"ask_size":211.0,"iv":0.5207,"open_interest":428.0,"volume":42.0,"delta":-0.0025,"gamma":0.0,"vega":0.032,"theta":-0.1489,"rho":-0.0013,"theo":0.1483,"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":0.299999997019768},{"option":"SPX260220C06320000","bid":565.6,"bid_size":20.0,"ask":577.5,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0324,"theta":0.0,"rho":0.5176,"theo":572.249,"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":556.199981689453},{"option":"SPX260220P06320000","bid":0.05,"bid_size":271.0,"ask":0.2,"ask_size":208.0,"iv":0.5164,"open_interest":589.0,"volume":29.0,"delta":-0.0025,"gamma":0.0,"vega":0.0325,"theta":-0.1506,"rho":-0.0014,"theo":0.15,"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":0.299999997019768},{"option":"SPX260220C06325000","bid":560.7,"bid_size":20.0,"ask":572.6,"ask_size":20.0,"iv":0.0,"open_interest":194.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.033,"theta":0.0,"rho":0.518,"theo":567.2524,"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":551.200012207031},{"option":"SPX260220P06325000","bid":0.1,"bid_size":39.0,"ask":0.2,"ask_size":207.0,"iv":0.5212,"open_interest":1633.0,"volume":37.0,"delta":-0.0026,"gamma":0.0,"vega":0.033,"theta":-0.1522,"rho":-0.0014,"theo":0.1515,"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":0.299999997019768},{"option":"SPX260220C06330000","bid":555.7,"bid_size":20.0,"ask":567.6,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":0.5183,"theo":562.256,"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":546.200012207031},{"option":"SPX260220P06330000","bid":0.1,"bid_size":39.0,"ask":0.2,"ask_size":134.0,"iv":0.5165,"open_interest":798.0,"volume":29.0,"delta":-0.0026,"gamma":0.0,"vega":0.0336,"theta":-0.1541,"rho":-0.0014,"theo":0.1535,"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":0.299999997019768},{"option":"SPX260220C06335000","bid":550.7,"bid_size":20.0,"ask":562.6,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.034,"theta":0.0,"rho":0.5187,"theo":557.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.200012207031},{"option":"SPX260220P06335000","bid":0.1,"bid_size":70.0,"ask":0.2,"ask_size":134.0,"iv":0.5121,"open_interest":231.0,"volume":29.0,"delta":-0.0026,"gamma":0.0,"vega":0.0341,"theta":-0.156,"rho":-0.0014,"theo":0.1554,"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":0.299999997019768},{"option":"SPX260220C06340000","bid":545.7,"bid_size":20.0,"ask":557.6,"ask_size":20.0,"iv":0.0,"open_interest":50.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0346,"theta":0.0,"rho":0.5191,"theo":552.2632,"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":536.200012207031},{"option":"SPX260220P06340000","bid":0.1,"bid_size":51.0,"ask":0.2,"ask_size":134.0,"iv":0.5078,"open_interest":557.0,"volume":31.0,"delta":-0.0027,"gamma":0.0,"vega":0.0347,"theta":-0.1579,"rho":-0.0015,"theo":0.1573,"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":0.299999997019768},{"option":"SPX260220C06345000","bid":540.7,"bid_size":20.0,"ask":552.6,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":0.5195,"theo":547.2668,"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":531.200012207031},{"option":"SPX260220P06345000","bid":0.1,"bid_size":215.0,"ask":0.2,"ask_size":134.0,"iv":0.5034,"open_interest":797.0,"volume":29.0,"delta":-0.0027,"gamma":0.0,"vega":0.0353,"theta":-0.1598,"rho":-0.0015,"theo":0.1592,"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":0.299999997019768},{"option":"SPX260220C06350000","bid":534.2,"bid_size":10.0,"ask":548.5,"ask_size":10.0,"iv":0.0,"open_interest":1960.0,"volume":2.0,"delta":0.9972,"gamma":0.0,"vega":0.0358,"theta":0.0,"rho":0.5199,"theo":542.2706,"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":526.200012207031},{"option":"SPX260220P06350000","bid":0.1,"bid_size":214.0,"ask":0.2,"ask_size":134.0,"iv":0.4991,"open_interest":8502.0,"volume":34.0,"delta":-0.0028,"gamma":0.0,"vega":0.0359,"theta":-0.1618,"rho":-0.0015,"theo":0.1612,"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":0.325000002980232},{"option":"SPX260220C06355000","bid":530.7,"bid_size":20.0,"ask":542.6,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0364,"theta":0.0,"rho":0.5203,"theo":537.2744,"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":521.299987792969},{"option":"SPX260220P06355000","bid":0.1,"bid_size":219.0,"ask":0.25,"ask_size":217.0,"iv":0.5025,"open_interest":280.0,"volume":29.0,"delta":-0.0028,"gamma":0.0,"vega":0.0364,"theta":-0.1637,"rho":-0.0015,"theo":0.163,"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":0.325000002980232},{"option":"SPX260220C06360000","bid":525.7,"bid_size":20.0,"ask":537.6,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0371,"theta":0.0,"rho":0.5206,"theo":532.2782,"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":516.200012207031},{"option":"SPX260220P06360000","bid":0.1,"bid_size":218.0,"ask":0.25,"ask_size":220.0,"iv":0.4977,"open_interest":648.0,"volume":42.0,"delta":-0.0029,"gamma":0.0,"vega":0.0371,"theta":-0.166,"rho":-0.0016,"theo":0.1654,"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":0.325000002980232},{"option":"SPX260220C06365000","bid":520.7,"bid_size":20.0,"ask":532.6,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0377,"theta":0.0,"rho":0.521,"theo":527.2821,"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":511.299987792969},{"option":"SPX260220P06365000","bid":0.1,"bid_size":235.0,"ask":0.25,"ask_size":212.0,"iv":0.4933,"open_interest":613.0,"volume":29.0,"delta":-0.003,"gamma":0.0,"vega":0.0378,"theta":-0.1682,"rho":-0.0016,"theo":0.1675,"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":0.325000002980232},{"option":"SPX260220C06370000","bid":515.7,"bid_size":20.0,"ask":527.6,"ask_size":20.0,"iv":0.4766,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0384,"theta":0.0,"rho":0.5214,"theo":522.2862,"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":506.299987792969},{"option":"SPX260220P06370000","bid":0.1,"bid_size":221.0,"ask":0.25,"ask_size":216.0,"iv":0.4889,"open_interest":2746.0,"volume":29.0,"delta":-0.003,"gamma":0.0,"vega":0.0385,"theta":-0.1704,"rho":-0.0016,"theo":0.1698,"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":0.325000002980232},{"option":"SPX260220C06375000","bid":510.7,"bid_size":20.0,"ask":522.6,"ask_size":20.0,"iv":0.4717,"open_interest":549.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0391,"theta":0.0,"rho":0.5218,"theo":517.2902,"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":501.299987792969},{"option":"SPX260220P06375000","bid":0.1,"bid_size":235.0,"ask":0.25,"ask_size":217.0,"iv":0.4845,"open_interest":3391.0,"volume":545.0,"delta":-0.0031,"gamma":0.0,"vega":0.0392,"theta":-0.1727,"rho":-0.0017,"theo":0.1721,"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":0.325000002980232},{"option":"SPX260220C06380000","bid":505.7,"bid_size":20.0,"ask":517.6,"ask_size":20.0,"iv":0.4668,"open_interest":81.0,"volume":1.0,"delta":0.9968,"gamma":0.0,"vega":0.0398,"theta":0.0,"rho":0.5222,"theo":512.2943,"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":496.25},{"option":"SPX260220P06380000","bid":0.1,"bid_size":237.0,"ask":0.25,"ask_size":215.0,"iv":0.4801,"open_interest":813.0,"volume":31.0,"delta":-0.0031,"gamma":0.0,"vega":0.0399,"theta":-0.1751,"rho":-0.0017,"theo":0.1744,"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":0.350000008940697},{"option":"SPX260220C06385000","bid":500.7,"bid_size":20.0,"ask":512.6,"ask_size":20.0,"iv":0.4889,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0406,"theta":0.0,"rho":0.5225,"theo":507.2985,"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":491.25},{"option":"SPX260220P06385000","bid":0.1,"bid_size":233.0,"ask":0.25,"ask_size":208.0,"iv":0.4757,"open_interest":1115.0,"volume":29.0,"delta":-0.0032,"gamma":0.0,"vega":0.0406,"theta":-0.1776,"rho":-0.0017,"theo":0.1769,"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":0.350000008940697},{"option":"SPX260220C06390000","bid":495.7,"bid_size":20.0,"ask":507.6,"ask_size":20.0,"iv":0.484,"open_interest":25.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0414,"theta":-0.0041,"rho":0.5229,"theo":502.3027,"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":486.25},{"option":"SPX260220P06390000","bid":0.1,"bid_size":246.0,"ask":0.25,"ask_size":211.0,"iv":0.4712,"open_interest":798.0,"volume":30.0,"delta":-0.0032,"gamma":0.0,"vega":0.0414,"theta":-0.1801,"rho":-0.0018,"theo":0.1794,"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":0.350000008940697},{"option":"SPX260220C06395000","bid":490.7,"bid_size":20.0,"ask":502.6,"ask_size":20.0,"iv":0.4791,"open_interest":45.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0421,"theta":-0.0085,"rho":0.5233,"theo":497.3071,"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":481.25},{"option":"SPX260220P06395000","bid":0.1,"bid_size":243.0,"ask":0.25,"ask_size":210.0,"iv":0.4668,"open_interest":768.0,"volume":39.0,"delta":-0.0033,"gamma":0.0,"vega":0.0422,"theta":-0.1827,"rho":-0.0018,"theo":0.182,"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":0.350000008940697},{"option":"SPX260220C06400000","bid":484.3,"bid_size":10.0,"ask":498.5,"ask_size":10.0,"iv":0.3887,"open_interest":3569.0,"volume":21.0,"delta":0.9966,"gamma":0.0,"vega":0.0429,"theta":-0.0128,"rho":0.5236,"theo":492.3114,"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":476.299987792969},{"option":"SPX260220P06400000","bid":0.1,"bid_size":244.0,"ask":0.25,"ask_size":208.0,"iv":0.4624,"open_interest":13388.0,"volume":255.0,"delta":-0.0034,"gamma":0.0,"vega":0.043,"theta":-0.1854,"rho":-0.0018,"theo":0.1847,"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":0.350000008940697},{"option":"SPX260220C06405000","bid":480.7,"bid_size":20.0,"ask":492.6,"ask_size":20.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0438,"theta":-0.0173,"rho":0.524,"theo":487.3159,"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":471.299987792969},{"option":"SPX260220P06405000","bid":0.1,"bid_size":246.0,"ask":0.25,"ask_size":205.0,"iv":0.458,"open_interest":967.0,"volume":30.0,"delta":-0.0035,"gamma":0.0,"vega":0.0439,"theta":-0.1881,"rho":-0.0019,"theo":0.1874,"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":0.350000008940697},{"option":"SPX260220C06410000","bid":475.7,"bid_size":20.0,"ask":487.6,"ask_size":20.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0446,"theta":-0.0219,"rho":0.5244,"theo":482.3205,"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":466.299987792969},{"option":"SPX260220P06410000","bid":0.15,"bid_size":149.0,"ask":0.3,"ask_size":192.0,"iv":0.4657,"open_interest":668.0,"volume":45.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0446,"theta":-0.1907,"rho":-0.0019,"theo":0.19,"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":0.375},{"option":"SPX260220C06415000","bid":470.7,"bid_size":20.0,"ask":482.6,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0455,"theta":-0.0266,"rho":0.5248,"theo":477.3251,"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":461.299987792969},{"option":"SPX260220P06415000","bid":0.15,"bid_size":215.0,"ask":0.3,"ask_size":220.0,"iv":0.4608,"open_interest":751.0,"volume":34.0,"delta":-0.0036,"gamma":0.0001,"vega":0.0456,"theta":-0.1939,"rho":-0.002,"theo":0.1932,"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":0.375},{"option":"SPX260220C06420000","bid":465.7,"bid_size":20.0,"ask":477.6,"ask_size":20.0,"iv":0.0,"open_interest":135.0,"volume":0.0,"delta":0.9963,"gamma":0.0001,"vega":0.0464,"theta":-0.0314,"rho":0.5251,"theo":472.3299,"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":456.299987792969},{"option":"SPX260220P06420000","bid":0.15,"bid_size":213.0,"ask":0.3,"ask_size":220.0,"iv":0.4563,"open_interest":721.0,"volume":42.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0465,"theta":-0.197,"rho":-0.002,"theo":0.1962,"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":0.375},{"option":"SPX260220C06425000","bid":459.3,"bid_size":10.0,"ask":473.6,"ask_size":10.0,"iv":0.4016,"open_interest":1831.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0473,"theta":-0.0363,"rho":0.5255,"theo":467.3348,"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":451.299987792969},{"option":"SPX260220P06425000","bid":0.15,"bid_size":231.0,"ask":0.3,"ask_size":246.0,"iv":0.4518,"open_interest":7456.0,"volume":137.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0474,"theta":-0.2001,"rho":-0.0021,"theo":0.1994,"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":0.375},{"option":"SPX260220C06430000","bid":455.7,"bid_size":20.0,"ask":467.6,"ask_size":20.0,"iv":0.0,"open_interest":67.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0483,"theta":-0.0412,"rho":0.5259,"theo":462.3397,"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":446.299987792969},{"option":"SPX260220P06430000","bid":0.15,"bid_size":216.0,"ask":0.3,"ask_size":216.0,"iv":0.4473,"open_interest":853.0,"volume":36.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0484,"theta":-0.2034,"rho":-0.0021,"theo":0.2026,"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":0.399999991059303},{"option":"SPX260220C06435000","bid":450.7,"bid_size":20.0,"ask":462.6,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.0493,"theta":-0.0463,"rho":0.5262,"theo":457.3448,"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":441.299987792969},{"option":"SPX260220P06435000","bid":0.15,"bid_size":214.0,"ask":0.3,"ask_size":216.0,"iv":0.4428,"open_interest":444.0,"volume":32.0,"delta":-0.0039,"gamma":0.0001,"vega":0.0494,"theta":-0.2067,"rho":-0.0022,"theo":0.2059,"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":0.399999991059303},{"option":"SPX260220C06440000","bid":445.8,"bid_size":20.0,"ask":457.7,"ask_size":20.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.9959,"gamma":0.0001,"vega":0.0503,"theta":-0.0515,"rho":0.5266,"theo":452.3499,"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":436.299987792969},{"option":"SPX260220P06440000","bid":0.15,"bid_size":220.0,"ask":0.3,"ask_size":210.0,"iv":0.4383,"open_interest":549.0,"volume":41.0,"delta":-0.004,"gamma":0.0001,"vega":0.0504,"theta":-0.2102,"rho":-0.0022,"theo":0.2093,"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":0.399999991059303},{"option":"SPX260220C06445000","bid":440.8,"bid_size":20.0,"ask":452.7,"ask_size":20.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0514,"theta":-0.0568,"rho":0.5269,"theo":447.3552,"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":431.399993896484},{"option":"SPX260220P06445000","bid":0.15,"bid_size":218.0,"ask":0.3,"ask_size":210.0,"iv":0.4338,"open_interest":892.0,"volume":42.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0515,"theta":-0.2137,"rho":-0.0023,"theo":0.2129,"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":0.399999991059303},{"option":"SPX260220C06450000","bid":434.4,"bid_size":10.0,"ask":448.6,"ask_size":10.0,"iv":0.3986,"open_interest":4637.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0525,"theta":-0.0622,"rho":0.5273,"theo":442.3606,"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":426.399993896484},{"option":"SPX260220P06450000","bid":0.15,"bid_size":238.0,"ask":0.3,"ask_size":208.0,"iv":0.4292,"open_interest":10413.0,"volume":447.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0526,"theta":-0.2174,"rho":-0.0023,"theo":0.2166,"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":0.399999991059303},{"option":"SPX260220C06455000","bid":430.8,"bid_size":20.0,"ask":442.7,"ask_size":20.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0536,"theta":-0.0678,"rho":0.5276,"theo":437.3661,"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":421.399993896484},{"option":"SPX260220P06455000","bid":0.15,"bid_size":221.0,"ask":0.3,"ask_size":210.0,"iv":0.4247,"open_interest":673.0,"volume":31.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0537,"theta":-0.2212,"rho":-0.0024,"theo":0.2204,"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":0.399999991059303},{"option":"SPX260220C06460000","bid":425.8,"bid_size":20.0,"ask":437.7,"ask_size":20.0,"iv":0.0,"open_interest":57.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0548,"theta":-0.0735,"rho":0.528,"theo":432.3718,"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":416.399993896484},{"option":"SPX260220P06460000","bid":0.2,"bid_size":131.0,"ask":0.35,"ask_size":194.0,"iv":0.4294,"open_interest":815.0,"volume":131.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0549,"theta":-0.2251,"rho":-0.0024,"theo":0.2243,"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":0.424999997019768},{"option":"SPX260220C06465000","bid":420.8,"bid_size":20.0,"ask":432.7,"ask_size":20.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.056,"theta":-0.0793,"rho":0.5284,"theo":427.3776,"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":411.399993896484},{"option":"SPX260220P06465000","bid":0.2,"bid_size":157.0,"ask":0.35,"ask_size":235.0,"iv":0.4248,"open_interest":310.0,"volume":33.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0561,"theta":-0.2292,"rho":-0.0025,"theo":0.2283,"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":0.424999997019768},{"option":"SPX260220C06470000","bid":415.8,"bid_size":20.0,"ask":427.7,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0573,"theta":-0.0852,"rho":0.5287,"theo":422.3835,"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":406.399993896484},{"option":"SPX260220P06470000","bid":0.2,"bid_size":189.0,"ask":0.35,"ask_size":221.0,"iv":0.4202,"open_interest":802.0,"volume":31.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0574,"theta":-0.2334,"rho":-0.0025,"theo":0.2325,"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":0.424999997019768},{"option":"SPX260220C06475000","bid":410.8,"bid_size":20.0,"ask":422.7,"ask_size":20.0,"iv":0.0,"open_interest":320.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0586,"theta":-0.0913,"rho":0.5291,"theo":417.3895,"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":401.399993896484},{"option":"SPX260220P06475000","bid":0.2,"bid_size":211.0,"ask":0.35,"ask_size":219.0,"iv":0.4156,"open_interest":3425.0,"volume":942.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0587,"theta":-0.2378,"rho":-0.0026,"theo":0.2368,"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":0.450000002980232},{"option":"SPX260220C06480000","bid":405.8,"bid_size":20.0,"ask":417.7,"ask_size":20.0,"iv":0.0,"open_interest":86.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.06,"theta":-0.0975,"rho":0.5294,"theo":412.3958,"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":396.399993896484},{"option":"SPX260220P06480000","bid":0.2,"bid_size":207.0,"ask":0.35,"ask_size":218.0,"iv":0.411,"open_interest":603.0,"volume":30.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0601,"theta":-0.2423,"rho":-0.0027,"theo":0.2413,"change":-0.605,"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":-62.0513,"prev_day_close":0.450000002980232},{"option":"SPX260220C06485000","bid":400.8,"bid_size":20.0,"ask":412.7,"ask_size":20.0,"iv":0.3409,"open_interest":3.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0614,"theta":-0.104,"rho":0.5297,"theo":407.4022,"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":391.449996948242},{"option":"SPX260220P06485000","bid":0.2,"bid_size":208.0,"ask":0.35,"ask_size":217.0,"iv":0.4064,"open_interest":504.0,"volume":29.0,"delta":-0.005,"gamma":0.0001,"vega":0.0616,"theta":-0.2469,"rho":-0.0028,"theo":0.246,"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":0.450000002980232},{"option":"SPX260220C06490000","bid":395.8,"bid_size":20.0,"ask":407.7,"ask_size":20.0,"iv":0.0,"open_interest":68.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0629,"theta":-0.1105,"rho":0.5301,"theo":402.4087,"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":386.449996948242},{"option":"SPX260220P06490000","bid":0.2,"bid_size":216.0,"ask":0.35,"ask_size":210.0,"iv":0.4018,"open_interest":1666.0,"volume":78.0,"delta":-0.0052,"gamma":0.0001,"vega":0.063,"theta":-0.2518,"rho":-0.0028,"theo":0.2508,"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":0.450000002980232},{"option":"SPX260220C06495000","bid":390.8,"bid_size":20.0,"ask":402.7,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0644,"theta":-0.1173,"rho":0.5304,"theo":397.4154,"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":381.449996948242},{"option":"SPX260220P06495000","bid":0.2,"bid_size":216.0,"ask":0.35,"ask_size":208.0,"iv":0.3972,"open_interest":1613.0,"volume":79.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0646,"theta":-0.2568,"rho":-0.0029,"theo":0.2558,"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":0.475000008940697},{"option":"SPX260220C06500000","bid":384.4,"bid_size":10.0,"ask":398.6,"ask_size":10.0,"iv":0.3656,"open_interest":6468.0,"volume":8.0,"delta":0.9946,"gamma":0.0001,"vega":0.066,"theta":-0.1242,"rho":0.5307,"theo":392.4224,"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":376.449996948242},{"option":"SPX260220P06500000","bid":0.2,"bid_size":219.0,"ask":0.35,"ask_size":206.0,"iv":0.393,"open_interest":19710.0,"volume":3444.0,"delta":-0.0054,"gamma":0.0001,"vega":0.066,"theta":-0.2615,"rho":-0.003,"theo":0.2604,"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":0.475000008940697},{"option":"SPX260220C06505000","bid":380.8,"bid_size":20.0,"ask":392.7,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0677,"theta":-0.1314,"rho":0.5311,"theo":387.4295,"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":371.449996948242},{"option":"SPX260220P06505000","bid":0.2,"bid_size":235.0,"ask":0.35,"ask_size":209.0,"iv":0.3884,"open_interest":829.0,"volume":47.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0677,"theta":-0.2669,"rho":-0.0031,"theo":0.2658,"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":0.5},{"option":"SPX260220C06510000","bid":375.8,"bid_size":20.0,"ask":387.7,"ask_size":20.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.0694,"theta":-0.1388,"rho":0.5314,"theo":382.4368,"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":366.449996948242},{"option":"SPX260220P06510000","bid":0.2,"bid_size":235.0,"ask":0.4,"ask_size":233.0,"iv":0.3875,"open_interest":835.0,"volume":389.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0694,"theta":-0.2726,"rho":-0.0031,"theo":0.2715,"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":0.5},{"option":"SPX260220C06515000","bid":370.8,"bid_size":20.0,"ask":382.7,"ask_size":20.0,"iv":0.31,"open_interest":16.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.0712,"theta":-0.1465,"rho":0.5317,"theo":377.4445,"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":361.550003051758},{"option":"SPX260220P06515000","bid":0.25,"bid_size":151.0,"ask":0.4,"ask_size":220.0,"iv":0.3864,"open_interest":1356.0,"volume":24.0,"delta":-0.0059,"gamma":0.0001,"vega":0.0712,"theta":-0.2785,"rho":-0.0032,"theo":0.2774,"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":0.5},{"option":"SPX260220C06520000","bid":365.9,"bid_size":20.0,"ask":377.8,"ask_size":20.0,"iv":0.3047,"open_interest":33.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.073,"theta":-0.1543,"rho":0.532,"theo":372.4523,"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":356.550003051758},{"option":"SPX260220P06520000","bid":0.25,"bid_size":202.0,"ask":0.4,"ask_size":232.0,"iv":0.3817,"open_interest":1335.0,"volume":84.0,"delta":-0.006,"gamma":0.0001,"vega":0.073,"theta":-0.2846,"rho":-0.0033,"theo":0.2834,"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":0.525000005960464},{"option":"SPX260220C06525000","bid":360.9,"bid_size":20.0,"ask":372.8,"ask_size":20.0,"iv":0.2995,"open_interest":800.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.0749,"theta":-0.1624,"rho":0.5323,"theo":367.4604,"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":351.550003051758},{"option":"SPX260220P06525000","bid":0.25,"bid_size":209.0,"ask":0.4,"ask_size":234.0,"iv":0.377,"open_interest":3786.0,"volume":256.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0749,"theta":-0.291,"rho":-0.0034,"theo":0.2898,"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":0.525000005960464},{"option":"SPX260220C06530000","bid":355.9,"bid_size":20.0,"ask":367.8,"ask_size":20.0,"iv":0.2942,"open_interest":86.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.0769,"theta":-0.1708,"rho":0.5326,"theo":362.4688,"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":346.550003051758},{"option":"SPX260220P06530000","bid":0.25,"bid_size":205.0,"ask":0.4,"ask_size":214.0,"iv":0.3723,"open_interest":1425.0,"volume":242.0,"delta":-0.0064,"gamma":0.0001,"vega":0.0769,"theta":-0.2976,"rho":-0.0035,"theo":0.2964,"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":0.550000011920929},{"option":"SPX260220C06535000","bid":350.9,"bid_size":20.0,"ask":362.8,"ask_size":20.0,"iv":0.2888,"open_interest":81.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.079,"theta":-0.1795,"rho":0.533,"theo":357.4774,"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":341.550003051758},{"option":"SPX260220P06535000","bid":0.25,"bid_size":210.0,"ask":0.4,"ask_size":208.0,"iv":0.3676,"open_interest":579.0,"volume":38.0,"delta":-0.0066,"gamma":0.0001,"vega":0.079,"theta":-0.3045,"rho":-0.0036,"theo":0.3033,"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":0.550000011920929},{"option":"SPX260220C06540000","bid":345.9,"bid_size":20.0,"ask":357.8,"ask_size":20.0,"iv":0.2834,"open_interest":103.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.0811,"theta":-0.1885,"rho":0.5332,"theo":352.4864,"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":336.550003051758},{"option":"SPX260220P06540000","bid":0.25,"bid_size":248.0,"ask":0.4,"ask_size":242.0,"iv":0.3629,"open_interest":1344.0,"volume":37.0,"delta":-0.0068,"gamma":0.0001,"vega":0.0811,"theta":-0.3118,"rho":-0.0038,"theo":0.3105,"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":0.574999988079071},{"option":"SPX260220C06545000","bid":340.9,"bid_size":20.0,"ask":352.8,"ask_size":20.0,"iv":0.278,"open_interest":1.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.0834,"theta":-0.1979,"rho":0.5335,"theo":347.4957,"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":331.600006103516},{"option":"SPX260220P06545000","bid":0.25,"bid_size":272.0,"ask":0.4,"ask_size":235.0,"iv":0.3582,"open_interest":1019.0,"volume":122.0,"delta":-0.007,"gamma":0.0001,"vega":0.0834,"theta":-0.3194,"rho":-0.0039,"theo":0.3181,"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":0.599999994039536},{"option":"SPX260220C06550000","bid":334.5,"bid_size":10.0,"ask":348.7,"ask_size":10.0,"iv":0.3384,"open_interest":2678.0,"volume":1.0,"delta":0.9927,"gamma":0.0001,"vega":0.0857,"theta":-0.2075,"rho":0.5338,"theo":342.5053,"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":326.650009155273},{"option":"SPX260220P06550000","bid":0.35,"bid_size":1.0,"ask":0.4,"ask_size":114.0,"iv":0.3596,"open_interest":7364.0,"volume":618.0,"delta":-0.0072,"gamma":0.0001,"vega":0.0858,"theta":-0.3273,"rho":-0.004,"theo":0.326,"change":-0.25,"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":-41.6667,"prev_day_close":0.599999994039536},{"option":"SPX260220C06555000","bid":330.9,"bid_size":20.0,"ask":342.8,"ask_size":20.0,"iv":0.2972,"open_interest":7.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.0882,"theta":-0.2177,"rho":0.5341,"theo":337.5154,"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":321.699996948242},{"option":"SPX260220P06555000","bid":0.25,"bid_size":267.0,"ask":0.45,"ask_size":252.0,"iv":0.3519,"open_interest":848.0,"volume":204.0,"delta":-0.0075,"gamma":0.0001,"vega":0.0882,"theta":-0.3357,"rho":-0.0041,"theo":0.3343,"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":0.650000005960464},{"option":"SPX260220C06560000","bid":325.9,"bid_size":20.0,"ask":337.8,"ask_size":20.0,"iv":0.2924,"open_interest":36.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.0908,"theta":-0.2282,"rho":0.5344,"theo":332.5259,"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":316.650009155273},{"option":"SPX260220P06560000","bid":0.3,"bid_size":203.0,"ask":0.45,"ask_size":212.0,"iv":0.3501,"open_interest":387.0,"volume":171.0,"delta":-0.0077,"gamma":0.0001,"vega":0.0908,"theta":-0.3445,"rho":-0.0042,"theo":0.3431,"change":-0.25,"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":-38.4615,"prev_day_close":0.650000005960464},{"option":"SPX260220C06565000","bid":320.9,"bid_size":20.0,"ask":332.8,"ask_size":20.0,"iv":0.2876,"open_interest":5.0,"volume":0.0,"delta":0.992,"gamma":0.0002,"vega":0.0936,"theta":-0.2392,"rho":0.5346,"theo":327.5369,"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":311.699996948242},{"option":"SPX260220P06565000","bid":0.3,"bid_size":202.0,"ask":0.45,"ask_size":208.0,"iv":0.3453,"open_interest":683.0,"volume":128.0,"delta":-0.008,"gamma":0.0002,"vega":0.0936,"theta":-0.3537,"rho":-0.0044,"theo":0.3523,"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":0.650000005960464},{"option":"SPX260220C06570000","bid":315.9,"bid_size":20.0,"ask":327.8,"ask_size":20.0,"iv":0.2988,"open_interest":43.0,"volume":0.0,"delta":0.9917,"gamma":0.0002,"vega":0.0965,"theta":-0.2507,"rho":0.5349,"theo":322.5483,"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":306.699996948242},{"option":"SPX260220P06570000","bid":0.3,"bid_size":237.0,"ask":0.45,"ask_size":233.0,"iv":0.3405,"open_interest":893.0,"volume":50.0,"delta":-0.0083,"gamma":0.0002,"vega":0.0965,"theta":-0.3634,"rho":-0.0045,"theo":0.362,"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":0.699999988079071},{"option":"SPX260220C06575000","bid":311.0,"bid_size":20.0,"ask":322.9,"ask_size":20.0,"iv":0.2941,"open_interest":574.0,"volume":4.0,"delta":0.9914,"gamma":0.0002,"vega":0.0995,"theta":-0.2627,"rho":0.5352,"theo":317.5603,"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":301.800003051758},{"option":"SPX260220P06575000","bid":0.3,"bid_size":240.0,"ask":0.45,"ask_size":204.0,"iv":0.3358,"open_interest":2060.0,"volume":85.0,"delta":-0.0086,"gamma":0.0002,"vega":0.0995,"theta":-0.3737,"rho":-0.0047,"theo":0.3722,"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":0.699999988079071},{"option":"SPX260220C06580000","bid":306.0,"bid_size":20.0,"ask":317.9,"ask_size":20.0,"iv":0.2893,"open_interest":88.0,"volume":0.0,"delta":0.9911,"gamma":0.0002,"vega":0.1027,"theta":-0.2754,"rho":0.5354,"theo":312.5729,"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":296.75},{"option":"SPX260220P06580000","bid":0.3,"bid_size":214.0,"ask":0.45,"ask_size":186.0,"iv":0.331,"open_interest":827.0,"volume":127.0,"delta":-0.0089,"gamma":0.0002,"vega":0.1027,"theta":-0.3846,"rho":-0.0049,"theo":0.3831,"change":-1.545,"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":-71.0345,"prev_day_close":0.75},{"option":"SPX260220C06585000","bid":301.0,"bid_size":20.0,"ask":312.9,"ask_size":20.0,"iv":0.2846,"open_interest":15.0,"volume":7.0,"delta":0.9908,"gamma":0.0002,"vega":0.1061,"theta":-0.2887,"rho":0.5356,"theo":307.5862,"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":291.800003051758},{"option":"SPX260220P06585000","bid":0.3,"bid_size":217.0,"ask":0.5,"ask_size":212.0,"iv":0.3288,"open_interest":636.0,"volume":52.0,"delta":-0.0092,"gamma":0.0002,"vega":0.1061,"theta":-0.3962,"rho":-0.0051,"theo":0.3946,"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":0.75},{"option":"SPX260220C06590000","bid":296.0,"bid_size":20.0,"ask":307.9,"ask_size":20.0,"iv":0.3137,"open_interest":254.0,"volume":0.0,"delta":0.9904,"gamma":0.0002,"vega":0.1097,"theta":-0.3027,"rho":0.5358,"theo":302.6002,"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":286.800003051758},{"option":"SPX260220P06590000","bid":0.35,"bid_size":202.0,"ask":0.5,"ask_size":206.0,"iv":0.3264,"open_interest":577.0,"volume":77.0,"delta":-0.0096,"gamma":0.0002,"vega":0.1097,"theta":-0.4085,"rho":-0.0053,"theo":0.4069,"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":0.800000011920929},{"option":"SPX260220C06595000","bid":291.0,"bid_size":20.0,"ask":302.9,"ask_size":20.0,"iv":0.2863,"open_interest":19.0,"volume":0.0,"delta":0.99,"gamma":0.0002,"vega":0.1134,"theta":-0.3176,"rho":0.536,"theo":297.615,"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":281.899993896484},{"option":"SPX260220P06595000","bid":0.35,"bid_size":204.0,"ask":0.5,"ask_size":191.0,"iv":0.3216,"open_interest":529.0,"volume":54.0,"delta":-0.0099,"gamma":0.0002,"vega":0.1134,"theta":-0.4216,"rho":-0.0055,"theo":0.4199,"change":-1.925,"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":-76.2376,"prev_day_close":0.800000011920929},{"option":"SPX260220C06600000","bid":284.7,"bid_size":10.0,"ask":298.8,"ask_size":10.0,"iv":0.3096,"open_interest":9996.0,"volume":10.0,"delta":0.9896,"gamma":0.0002,"vega":0.1173,"theta":-0.3333,"rho":0.5362,"theo":292.6305,"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":277.050003051758},{"option":"SPX260220P06600000","bid":0.35,"bid_size":245.0,"ask":0.5,"ask_size":184.0,"iv":0.3167,"open_interest":22241.0,"volume":5215.0,"delta":-0.0103,"gamma":0.0002,"vega":0.1173,"theta":-0.4356,"rho":-0.0057,"theo":0.4339,"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":0.849999994039536},{"option":"SPX260220C06605000","bid":281.0,"bid_size":20.0,"ask":292.9,"ask_size":20.0,"iv":0.2768,"open_interest":47.0,"volume":3.0,"delta":0.9892,"gamma":0.0002,"vega":0.1215,"theta":-0.3501,"rho":0.5364,"theo":287.6474,"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":272.400009155273},{"option":"SPX260220P06605000","bid":0.35,"bid_size":216.0,"ask":0.55,"ask_size":206.0,"iv":0.3142,"open_interest":424.0,"volume":190.0,"delta":-0.0107,"gamma":0.0002,"vega":0.1215,"theta":-0.4507,"rho":-0.0059,"theo":0.4488,"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":0.900000005960464},{"option":"SPX260220C06610000","bid":276.1,"bid_size":20.0,"ask":287.6,"ask_size":20.0,"iv":0.0,"open_interest":225.0,"volume":0.0,"delta":0.9888,"gamma":0.0002,"vega":0.1259,"theta":-0.3679,"rho":0.5366,"theo":282.665,"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":267.150009155273},{"option":"SPX260220P06610000","bid":0.4,"bid_size":189.0,"ask":0.55,"ask_size":204.0,"iv":0.3114,"open_interest":587.0,"volume":95.0,"delta":-0.0112,"gamma":0.0002,"vega":0.1259,"theta":-0.4668,"rho":-0.0062,"theo":0.4649,"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":0.900000005960464},{"option":"SPX260220C06615000","bid":271.1,"bid_size":20.0,"ask":283.0,"ask_size":20.0,"iv":0.2997,"open_interest":45.0,"volume":5.0,"delta":0.9883,"gamma":0.0002,"vega":0.1306,"theta":-0.387,"rho":0.5367,"theo":277.6841,"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":262.5},{"option":"SPX260220P06615000","bid":0.4,"bid_size":205.0,"ask":0.55,"ask_size":184.0,"iv":0.3065,"open_interest":603.0,"volume":191.0,"delta":-0.0117,"gamma":0.0002,"vega":0.1306,"theta":-0.484,"rho":-0.0064,"theo":0.4821,"change":-0.3,"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":-31.5789,"prev_day_close":0.949999988079071},{"option":"SPX260220C06620000","bid":266.1,"bid_size":20.0,"ask":277.6,"ask_size":20.0,"iv":0.0,"open_interest":218.0,"volume":0.0,"delta":0.9878,"gamma":0.0002,"vega":0.1356,"theta":-0.4073,"rho":0.5368,"theo":272.7042,"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":257.25},{"option":"SPX260220P06620000","bid":0.4,"bid_size":248.0,"ask":0.6,"ask_size":237.0,"iv":0.3036,"open_interest":1003.0,"volume":132.0,"delta":-0.0122,"gamma":0.0002,"vega":0.1356,"theta":-0.5026,"rho":-0.0067,"theo":0.5006,"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":0.999999970197678},{"option":"SPX260220C06625000","bid":261.1,"bid_size":20.0,"ask":272.7,"ask_size":20.0,"iv":0.2301,"open_interest":598.0,"volume":6.0,"delta":0.9872,"gamma":0.0003,"vega":0.141,"theta":-0.4292,"rho":0.5369,"theo":267.7261,"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":252.200004577637},{"option":"SPX260220P06625000","bid":0.45,"bid_size":235.0,"ask":0.6,"ask_size":206.0,"iv":0.3006,"open_interest":2643.0,"volume":102.0,"delta":-0.0128,"gamma":0.0003,"vega":0.141,"theta":-0.5227,"rho":-0.007,"theo":0.5206,"change":-2.62,"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":-74.8571,"prev_day_close":1.05000001192093},{"option":"SPX260220C06630000","bid":256.1,"bid_size":20.0,"ask":267.7,"ask_size":20.0,"iv":0.2252,"open_interest":78.0,"volume":0.0,"delta":0.9866,"gamma":0.0003,"vega":0.1468,"theta":-0.4527,"rho":0.537,"theo":262.7495,"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":247.300003051758},{"option":"SPX260220P06630000","bid":0.45,"bid_size":205.0,"ask":0.6,"ask_size":127.0,"iv":0.2956,"open_interest":593.0,"volume":154.0,"delta":-0.0134,"gamma":0.0003,"vega":0.1468,"theta":-0.5444,"rho":-0.0074,"theo":0.5422,"change":-2.75,"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":-74.3243,"prev_day_close":1.09999996423721},{"option":"SPX260220C06635000","bid":251.2,"bid_size":20.0,"ask":262.7,"ask_size":20.0,"iv":0.2204,"open_interest":10.0,"volume":0.0,"delta":0.986,"gamma":0.0003,"vega":0.153,"theta":-0.4779,"rho":0.5371,"theo":257.7746,"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":242.299995422363},{"option":"SPX260220P06635000","bid":0.5,"bid_size":187.0,"ask":0.65,"ask_size":188.0,"iv":0.2942,"open_interest":941.0,"volume":226.0,"delta":-0.014,"gamma":0.0003,"vega":0.153,"theta":-0.568,"rho":-0.0077,"theo":0.5657,"change":-0.65,"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":-56.5217,"prev_day_close":1.15000003576279},{"option":"SPX260220C06640000","bid":246.2,"bid_size":20.0,"ask":257.7,"ask_size":20.0,"iv":0.2156,"open_interest":203.0,"volume":0.0,"delta":0.9853,"gamma":0.0003,"vega":0.1597,"theta":-0.5052,"rho":0.5371,"theo":252.8019,"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":237.449996948242},{"option":"SPX260220P06640000","bid":0.5,"bid_size":240.0,"ask":0.65,"ask_size":127.0,"iv":0.2892,"open_interest":1098.0,"volume":638.0,"delta":-0.0147,"gamma":0.0003,"vega":0.1597,"theta":-0.5935,"rho":-0.0081,"theo":0.5911,"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":1.19999998807907},{"option":"SPX260220C06645000","bid":241.2,"bid_size":20.0,"ask":252.8,"ask_size":20.0,"iv":0.2389,"open_interest":2.0,"volume":0.0,"delta":0.9845,"gamma":0.0003,"vega":0.1668,"theta":-0.5349,"rho":0.5371,"theo":247.8313,"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":232.5},{"option":"SPX260220P06645000","bid":0.55,"bid_size":214.0,"ask":0.7,"ask_size":214.0,"iv":0.2875,"open_interest":839.0,"volume":155.0,"delta":-0.0155,"gamma":0.0003,"vega":0.1668,"theta":-0.6214,"rho":-0.0086,"theo":0.6189,"change":-3.32,"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":-75.4545,"prev_day_close":1.25},{"option":"SPX260220C06650000","bid":234.9,"bid_size":10.0,"ask":249.0,"ask_size":10.0,"iv":0.2688,"open_interest":2057.0,"volume":6.0,"delta":0.9837,"gamma":0.0004,"vega":0.1743,"theta":-0.5668,"rho":0.537,"theo":242.8631,"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":227.5},{"option":"SPX260220P06650000","bid":0.55,"bid_size":261.0,"ask":0.75,"ask_size":249.0,"iv":0.2839,"open_interest":9320.0,"volume":894.0,"delta":-0.0163,"gamma":0.0004,"vega":0.1743,"theta":-0.6518,"rho":-0.009,"theo":0.6491,"change":-0.475,"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":-35.8491,"prev_day_close":1.32499998807907},{"option":"SPX260220C06655000","bid":231.3,"bid_size":20.0,"ask":242.8,"ask_size":20.0,"iv":0.2295,"open_interest":27.0,"volume":0.0,"delta":0.9828,"gamma":0.0004,"vega":0.1824,"theta":-0.6019,"rho":0.5369,"theo":237.8981,"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":222.600006103516},{"option":"SPX260220P06655000","bid":0.6,"bid_size":232.0,"ask":0.8,"ask_size":241.0,"iv":0.2818,"open_interest":3160.0,"volume":93.0,"delta":-0.0172,"gamma":0.0004,"vega":0.1824,"theta":-0.6849,"rho":-0.0095,"theo":0.6822,"change":-0.45,"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":-32.1429,"prev_day_close":1.40000003576279},{"option":"SPX260220C06660000","bid":226.3,"bid_size":20.0,"ask":237.9,"ask_size":20.0,"iv":0.2394,"open_interest":263.0,"volume":0.0,"delta":0.9818,"gamma":0.0004,"vega":0.191,"theta":-0.64,"rho":0.5368,"theo":232.936,"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":217.800003051758},{"option":"SPX260220P06660000","bid":0.65,"bid_size":207.0,"ask":0.8,"ask_size":208.0,"iv":0.278,"open_interest":3790.0,"volume":133.0,"delta":-0.0182,"gamma":0.0004,"vega":0.191,"theta":-0.7212,"rho":-0.0101,"theo":0.7184,"change":-3.85,"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":-74.0385,"prev_day_close":1.5},{"option":"SPX260220C06665000","bid":221.4,"bid_size":20.0,"ask":232.9,"ask_size":20.0,"iv":0.2346,"open_interest":14.0,"volume":0.0,"delta":0.9807,"gamma":0.0004,"vega":0.2004,"theta":-0.6814,"rho":0.5366,"theo":227.9773,"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":212.950004577637},{"option":"SPX260220P06665000","bid":0.65,"bid_size":233.0,"ask":0.85,"ask_size":211.0,"iv":0.2742,"open_interest":759.0,"volume":255.0,"delta":-0.0192,"gamma":0.0004,"vega":0.2004,"theta":-0.761,"rho":-0.0107,"theo":0.7579,"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":1.57499998807907},{"option":"SPX260220C06670000","bid":216.4,"bid_size":20.0,"ask":228.0,"ask_size":20.0,"iv":0.2401,"open_interest":69.0,"volume":0.0,"delta":0.9796,"gamma":0.0004,"vega":0.2106,"theta":-0.7267,"rho":0.5364,"theo":223.0224,"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":207.899993896484},{"option":"SPX260220P06670000","bid":0.7,"bid_size":203.0,"ask":0.9,"ask_size":182.0,"iv":0.2715,"open_interest":841.0,"volume":263.0,"delta":-0.0204,"gamma":0.0004,"vega":0.2106,"theta":-0.8045,"rho":-0.0113,"theo":0.8012,"change":-0.85,"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":-51.5152,"prev_day_close":1.65000003576279},{"option":"SPX260220C06675000","bid":211.5,"bid_size":20.0,"ask":223.0,"ask_size":20.0,"iv":0.2352,"open_interest":844.0,"volume":0.0,"delta":0.9783,"gamma":0.0005,"vega":0.2216,"theta":-0.7762,"rho":0.5361,"theo":218.0717,"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":203.0},{"option":"SPX260220P06675000","bid":0.75,"bid_size":214.0,"ask":0.95,"ask_size":207.0,"iv":0.2687,"open_interest":3084.0,"volume":709.0,"delta":-0.0217,"gamma":0.0005,"vega":0.2216,"theta":-0.8522,"rho":-0.012,"theo":0.8488,"change":-0.95,"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":-54.2857,"prev_day_close":1.75},{"option":"SPX260220C06680000","bid":206.5,"bid_size":20.0,"ask":218.1,"ask_size":20.0,"iv":0.2384,"open_interest":301.0,"volume":0.0,"delta":0.9769,"gamma":0.0005,"vega":0.2334,"theta":-0.8303,"rho":0.5357,"theo":213.1257,"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":198.0},{"option":"SPX260220P06680000","bid":0.8,"bid_size":212.0,"ask":1.0,"ask_size":203.0,"iv":0.2657,"open_interest":1046.0,"volume":391.0,"delta":-0.023,"gamma":0.0005,"vega":0.2334,"theta":-0.9046,"rho":-0.0128,"theo":0.901,"change":-0.825,"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":-44.0,"prev_day_close":1.875},{"option":"SPX260220C06685000","bid":200.1,"bid_size":1.0,"ask":212.2,"ask_size":20.0,"iv":0.2592,"open_interest":67.0,"volume":0.0,"delta":0.9754,"gamma":0.0005,"vega":0.246,"theta":-0.8898,"rho":0.5353,"theo":208.1849,"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":193.099998474121},{"option":"SPX260220P06685000","bid":0.9,"bid_size":194.0,"ask":1.05,"ask_size":133.0,"iv":0.2637,"open_interest":448.0,"volume":106.0,"delta":-0.0246,"gamma":0.0005,"vega":0.246,"theta":-0.9623,"rho":-0.0136,"theo":0.9585,"change":-5.4,"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":-76.5957,"prev_day_close":2.0},{"option":"SPX260220C06690000","bid":195.2,"bid_size":2.0,"ask":207.2,"ask_size":20.0,"iv":0.2464,"open_interest":211.0,"volume":0.0,"delta":0.9738,"gamma":0.0006,"vega":0.2595,"theta":-0.9548,"rho":0.5347,"theo":203.2496,"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":188.349998474121},{"option":"SPX260220P06690000","bid":0.95,"bid_size":193.0,"ask":1.1,"ask_size":152.0,"iv":0.2614,"open_interest":906.0,"volume":297.0,"delta":-0.0262,"gamma":0.0006,"vega":0.2595,"theta":-1.0258,"rho":-0.0146,"theo":1.0217,"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":2.10000002384186},{"option":"SPX260220C06695000","bid":190.2,"bid_size":2.0,"ask":202.3,"ask_size":20.0,"iv":0.2546,"open_interest":157.0,"volume":0.0,"delta":0.972,"gamma":0.0006,"vega":0.274,"theta":-1.0267,"rho":0.5342,"theo":198.3212,"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":183.349998474121},{"option":"SPX260220P06695000","bid":1.0,"bid_size":175.0,"ask":1.2,"ask_size":160.0,"iv":0.2578,"open_interest":611.0,"volume":346.0,"delta":-0.028,"gamma":0.0006,"vega":0.274,"theta":-1.0957,"rho":-0.0156,"theo":1.0914,"change":-6.35,"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":-80.3797,"prev_day_close":2.25},{"option":"SPX260220C06700000","bid":185.5,"bid_size":10.0,"ask":199.4,"ask_size":10.0,"iv":0.247,"open_interest":4547.0,"volume":16.0,"delta":0.97,"gamma":0.0006,"vega":0.2895,"theta":-1.1051,"rho":0.5335,"theo":193.3992,"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":178.650001525879},{"option":"SPX260220P06700000","bid":1.05,"bid_size":191.0,"ask":1.2,"ask_size":1.0,"iv":0.2532,"open_interest":16614.0,"volume":4501.0,"delta":-0.03,"gamma":0.0006,"vega":0.2896,"theta":-1.1726,"rho":-0.0167,"theo":1.1679,"change":-1.3,"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":-54.1667,"prev_day_close":2.39999997615814},{"option":"SPX260220C06705000","bid":180.2,"bid_size":26.0,"ask":192.5,"ask_size":20.0,"iv":0.2473,"open_interest":83.0,"volume":0.0,"delta":0.9678,"gamma":0.0007,"vega":0.3065,"theta":-1.1916,"rho":0.5327,"theo":188.4855,"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":173.599998474121},{"option":"SPX260220P06705000","bid":1.15,"bid_size":183.0,"ask":1.35,"ask_size":151.0,"iv":0.2521,"open_interest":1022.0,"volume":480.0,"delta":-0.0321,"gamma":0.0007,"vega":0.3065,"theta":-1.2571,"rho":-0.0179,"theo":1.2521,"change":-0.825,"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":-32.0388,"prev_day_close":2.57500004768372},{"option":"SPX260220C06710000","bid":175.2,"bid_size":26.0,"ask":187.6,"ask_size":20.0,"iv":0.2859,"open_interest":177.0,"volume":1.0,"delta":0.9655,"gamma":0.0008,"vega":0.3247,"theta":-1.2861,"rho":0.5318,"theo":183.5796,"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":168.900001525879},{"option":"SPX260220P06710000","bid":1.25,"bid_size":177.0,"ask":1.45,"ask_size":149.0,"iv":0.2498,"open_interest":1666.0,"volume":1089.0,"delta":-0.0345,"gamma":0.0008,"vega":0.3248,"theta":-1.3501,"rho":-0.0192,"theo":1.3449,"change":-7.15,"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":-75.6614,"prev_day_close":2.75},{"option":"SPX260220C06715000","bid":173.2,"bid_size":20.0,"ask":182.7,"ask_size":20.0,"iv":0.2817,"open_interest":52.0,"volume":0.0,"delta":0.9629,"gamma":0.0008,"vega":0.3442,"theta":-1.3904,"rho":0.5307,"theo":178.6835,"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":164.199996948242},{"option":"SPX260220P06715000","bid":1.35,"bid_size":155.0,"ask":1.55,"ask_size":107.0,"iv":0.2472,"open_interest":858.0,"volume":400.0,"delta":-0.037,"gamma":0.0008,"vega":0.3442,"theta":-1.4526,"rho":-0.0207,"theo":1.447,"change":-7.8,"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":-78.0,"prev_day_close":2.95000004768372},{"option":"SPX260220C06720000","bid":168.4,"bid_size":20.0,"ask":177.8,"ask_size":20.0,"iv":0.2774,"open_interest":363.0,"volume":0.0,"delta":0.9601,"gamma":0.0009,"vega":0.3647,"theta":-1.505,"rho":0.5295,"theo":173.7978,"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":159.349998474121},{"option":"SPX260220P06720000","bid":1.45,"bid_size":153.0,"ask":1.65,"ask_size":104.0,"iv":0.2444,"open_interest":824.0,"volume":378.0,"delta":-0.0398,"gamma":0.0009,"vega":0.3648,"theta":-1.5655,"rho":-0.0222,"theo":1.5596,"change":-1.67,"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":-52.1875,"prev_day_close":3.19999992847443},{"option":"SPX260220C06725000","bid":163.5,"bid_size":20.0,"ask":172.9,"ask_size":20.0,"iv":0.2388,"open_interest":676.0,"volume":7.0,"delta":0.957,"gamma":0.0009,"vega":0.3867,"theta":-1.6312,"rho":0.5282,"theo":168.9238,"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":154.550003051758},{"option":"SPX260220P06725000","bid":1.6,"bid_size":13.0,"ask":1.75,"ask_size":60.0,"iv":0.2414,"open_interest":2294.0,"volume":804.0,"delta":-0.0429,"gamma":0.0009,"vega":0.3867,"theta":-1.6897,"rho":-0.024,"theo":1.6835,"change":-8.3,"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":-74.1071,"prev_day_close":3.39999997615814},{"option":"SPX260220C06730000","bid":158.6,"bid_size":20.0,"ask":168.0,"ask_size":20.0,"iv":0.237,"open_interest":330.0,"volume":0.0,"delta":0.9537,"gamma":0.001,"vega":0.4103,"theta":-1.7694,"rho":0.5268,"theo":164.0617,"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":149.849998474121},{"option":"SPX260220P06730000","bid":1.7,"bid_size":158.0,"ask":1.9,"ask_size":130.0,"iv":0.2394,"open_interest":1060.0,"volume":403.0,"delta":-0.0463,"gamma":0.001,"vega":0.4103,"theta":-1.8262,"rho":-0.0258,"theo":1.8196,"change":-1.71,"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":-46.8493,"prev_day_close":3.64999997615814},{"option":"SPX260220C06735000","bid":153.9,"bid_size":20.0,"ask":163.1,"ask_size":20.0,"iv":0.2656,"open_interest":172.0,"volume":0.0,"delta":0.9501,"gamma":0.0011,"vega":0.4356,"theta":-1.9207,"rho":0.5251,"theo":159.2125,"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":145.150001525879},{"option":"SPX260220P06735000","bid":1.85,"bid_size":96.0,"ask":2.05,"ask_size":87.0,"iv":0.2371,"open_interest":573.0,"volume":307.0,"delta":-0.0499,"gamma":0.0011,"vega":0.4357,"theta":-1.976,"rho":-0.0279,"theo":1.9692,"change":-2.15,"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":-54.4304,"prev_day_close":3.95000004768372},{"option":"SPX260220C06740000","bid":149.1,"bid_size":20.0,"ask":158.3,"ask_size":20.0,"iv":0.2599,"open_interest":349.0,"volume":0.0,"delta":0.9461,"gamma":0.0011,"vega":0.4626,"theta":-2.0875,"rho":0.5233,"theo":154.3794,"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":140.449996948242},{"option":"SPX260220P06740000","bid":2.0,"bid_size":152.0,"ask":2.2,"ask_size":72.0,"iv":0.2345,"open_interest":1259.0,"volume":255.0,"delta":-0.0539,"gamma":0.0011,"vega":0.4626,"theta":-2.1408,"rho":-0.0302,"theo":2.1338,"change":-9.65,"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":-72.8302,"prev_day_close":4.25},{"option":"SPX260220C06745000","bid":144.2,"bid_size":20.0,"ask":153.5,"ask_size":20.0,"iv":0.2567,"open_interest":81.0,"volume":2.0,"delta":0.9418,"gamma":0.0012,"vega":0.4908,"theta":-2.2703,"rho":0.5212,"theo":149.5622,"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":135.75},{"option":"SPX260220P06745000","bid":2.2,"bid_size":58.0,"ask":2.4,"ask_size":45.0,"iv":0.2316,"open_interest":740.0,"volume":479.0,"delta":-0.0582,"gamma":0.0012,"vega":0.4907,"theta":-2.3216,"rho":-0.0326,"theo":2.3144,"change":-2.0,"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":-43.956,"prev_day_close":4.54999995231628},{"option":"SPX260220C06750000","bid":137.3,"bid_size":10.0,"ask":150.4,"ask_size":10.0,"iv":0.2264,"open_interest":3979.0,"volume":44.0,"delta":0.9371,"gamma":0.0013,"vega":0.5204,"theta":-2.4703,"rho":0.519,"theo":144.7622,"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":130.950004577637},{"option":"SPX260220P06750000","bid":2.4,"bid_size":65.0,"ask":2.6,"ask_size":67.0,"iv":0.23,"open_interest":8350.0,"volume":1817.0,"delta":-0.0629,"gamma":0.0013,"vega":0.5205,"theta":-2.5204,"rho":-0.0352,"theo":2.5137,"change":-2.31,"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":-47.1429,"prev_day_close":4.90000009536743},{"option":"SPX260220C06755000","bid":134.6,"bid_size":20.0,"ask":143.9,"ask_size":20.0,"iv":0.2488,"open_interest":50.0,"volume":5.0,"delta":0.9319,"gamma":0.0014,"vega":0.5524,"theta":-2.6897,"rho":0.5166,"theo":139.9825,"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":126.400001525879},{"option":"SPX260220P06755000","bid":2.6,"bid_size":116.0,"ask":2.8,"ask_size":42.0,"iv":0.2275,"open_interest":1802.0,"volume":152.0,"delta":-0.068,"gamma":0.0014,"vega":0.5523,"theta":-2.7374,"rho":-0.0381,"theo":2.7311,"change":-2.65,"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":-50.9615,"prev_day_close":5.20000004768372},{"option":"SPX260220C06760000","bid":129.9,"bid_size":20.0,"ask":139.2,"ask_size":20.0,"iv":0.2458,"open_interest":239.0,"volume":5.0,"delta":0.9264,"gamma":0.0015,"vega":0.5861,"theta":-2.929,"rho":0.5138,"theo":135.2227,"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":121.799999237061},{"option":"SPX260220P06760000","bid":2.85,"bid_size":59.0,"ask":3.1,"ask_size":67.0,"iv":0.226,"open_interest":1407.0,"volume":320.0,"delta":-0.0736,"gamma":0.0015,"vega":0.5862,"theta":-2.9756,"rho":-0.0412,"theo":2.9708,"change":-2.5,"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":-44.6429,"prev_day_close":5.59999990463257},{"option":"SPX260220C06765000","bid":125.1,"bid_size":20.0,"ask":134.4,"ask_size":20.0,"iv":0.2446,"open_interest":109.0,"volume":0.0,"delta":0.9204,"gamma":0.0016,"vega":0.6213,"theta":-3.1912,"rho":0.5108,"theo":130.4868,"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":117.25},{"option":"SPX260220P06765000","bid":3.1,"bid_size":75.0,"ask":3.3,"ask_size":57.0,"iv":0.2229,"open_interest":708.0,"volume":201.0,"delta":-0.0796,"gamma":0.0016,"vega":0.6214,"theta":-3.236,"rho":-0.0447,"theo":3.2332,"change":-12.35,"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":-70.7736,"prev_day_close":6.09999990463257},{"option":"SPX260220C06770000","bid":117.5,"bid_size":29.0,"ask":129.6,"ask_size":20.0,"iv":0.2409,"open_interest":116.0,"volume":0.0,"delta":0.9138,"gamma":0.0017,"vega":0.6579,"theta":-3.4774,"rho":0.5075,"theo":125.7762,"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":112.700000762939},{"option":"SPX260220P06770000","bid":3.4,"bid_size":72.0,"ask":3.6,"ask_size":66.0,"iv":0.221,"open_interest":794.0,"volume":219.0,"delta":-0.0861,"gamma":0.0017,"vega":0.658,"theta":-3.5204,"rho":-0.0484,"theo":3.5209,"change":-3.3,"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":-50.7692,"prev_day_close":6.5},{"option":"SPX260220C06775000","bid":115.8,"bid_size":20.0,"ask":125.0,"ask_size":20.0,"iv":0.2376,"open_interest":616.0,"volume":1.0,"delta":0.9068,"gamma":0.0018,"vega":0.6964,"theta":-3.789,"rho":0.504,"theo":121.0927,"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":108.400001525879},{"option":"SPX260220P06775000","bid":3.7,"bid_size":53.0,"ask":4.0,"ask_size":68.0,"iv":0.2187,"open_interest":3303.0,"volume":2138.0,"delta":-0.0932,"gamma":0.0018,"vega":0.6965,"theta":-3.8302,"rho":-0.0523,"theo":3.8356,"change":-3.1,"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":-44.2857,"prev_day_close":7.0},{"option":"SPX260220C06780000","bid":108.3,"bid_size":2.0,"ask":120.3,"ask_size":20.0,"iv":0.234,"open_interest":136.0,"volume":23.0,"delta":0.8992,"gamma":0.002,"vega":0.7372,"theta":-4.1277,"rho":0.5,"theo":116.4386,"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":103.75},{"option":"SPX260220P06780000","bid":4.0,"bid_size":72.0,"ask":4.3,"ask_size":58.0,"iv":0.2168,"open_interest":1037.0,"volume":403.0,"delta":-0.1008,"gamma":0.002,"vega":0.7372,"theta":-4.167,"rho":-0.0567,"theo":4.1791,"change":-3.3,"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":-43.4211,"prev_day_close":7.59999990463257},{"option":"SPX260220C06785000","bid":103.6,"bid_size":29.0,"ask":115.7,"ask_size":20.0,"iv":0.2332,"open_interest":128.0,"volume":25.0,"delta":0.8909,"gamma":0.0021,"vega":0.7793,"theta":-4.4957,"rho":0.4957,"theo":111.8171,"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":99.3500022888184},{"option":"SPX260220P06785000","bid":4.4,"bid_size":43.0,"ask":4.8,"ask_size":41.0,"iv":0.2151,"open_interest":580.0,"volume":202.0,"delta":-0.109,"gamma":0.0021,"vega":0.7793,"theta":-4.5332,"rho":-0.0614,"theo":4.5558,"change":-3.65,"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":-44.7853,"prev_day_close":8.15000009536743},{"option":"SPX260220C06790000","bid":104.0,"bid_size":20.0,"ask":109.2,"ask_size":20.0,"iv":0.2127,"open_interest":369.0,"volume":25.0,"delta":0.882,"gamma":0.0023,"vega":0.8224,"theta":-4.8944,"rho":0.4911,"theo":107.2307,"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":94.9500007629394},{"option":"SPX260220P06790000","bid":4.8,"bid_size":44.0,"ask":5.2,"ask_size":40.0,"iv":0.2129,"open_interest":3541.0,"volume":263.0,"delta":-0.118,"gamma":0.0023,"vega":0.8224,"theta":-4.9302,"rho":-0.0665,"theo":4.9677,"change":-3.42,"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":-39.0857,"prev_day_close":8.75},{"option":"SPX260220C06795000","bid":99.5,"bid_size":20.0,"ask":104.6,"ask_size":20.0,"iv":0.2113,"open_interest":98.0,"volume":13.0,"delta":0.8724,"gamma":0.0024,"vega":0.8671,"theta":-5.3245,"rho":0.4861,"theo":102.6817,"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":90.5499992370606},{"option":"SPX260220P06795000","bid":5.3,"bid_size":54.0,"ask":5.7,"ask_size":56.0,"iv":0.2114,"open_interest":661.0,"volume":231.0,"delta":-0.1275,"gamma":0.0024,"vega":0.8671,"theta":-5.3586,"rho":-0.0718,"theo":5.4169,"change":-3.46,"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":-36.6138,"prev_day_close":9.4500002861023},{"option":"SPX260220C06800000","bid":95.0,"bid_size":31.0,"ask":100.2,"ask_size":31.0,"iv":0.2093,"open_interest":8915.0,"volume":42.0,"delta":0.8621,"gamma":0.0026,"vega":0.9139,"theta":-5.7871,"rho":0.4806,"theo":98.1733,"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":86.2000007629394},{"option":"SPX260220P06800000","bid":5.8,"bid_size":53.0,"ask":6.2,"ask_size":52.0,"iv":0.2095,"open_interest":18893.0,"volume":5568.0,"delta":-0.1378,"gamma":0.0026,"vega":0.9139,"theta":-5.8194,"rho":-0.0777,"theo":5.9068,"change":-4.35,"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":-42.8571,"prev_day_close":10.1500000953674},{"option":"SPX260220C06805000","bid":90.7,"bid_size":20.0,"ask":95.9,"ask_size":20.0,"iv":0.2074,"open_interest":246.0,"volume":1.0,"delta":0.8511,"gamma":0.0027,"vega":0.9615,"theta":-6.2832,"rho":0.4746,"theo":93.7095,"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":82.0499992370606},{"option":"SPX260220P06805000","bid":6.3,"bid_size":47.0,"ask":6.7,"ask_size":8.0,"iv":0.2071,"open_interest":939.0,"volume":309.0,"delta":-0.1489,"gamma":0.0027,"vega":0.9615,"theta":-6.3137,"rho":-0.0841,"theo":6.4413,"change":-4.85,"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":-44.7005,"prev_day_close":10.8499999046326},{"option":"SPX260220C06810000","bid":86.3,"bid_size":20.0,"ask":91.4,"ask_size":20.0,"iv":0.205,"open_interest":274.0,"volume":28.0,"delta":0.8392,"gamma":0.0029,"vega":1.0093,"theta":-6.8126,"rho":0.4684,"theo":89.2932,"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":77.7999992370606},{"option":"SPX260220P06810000","bid":7.0,"bid_size":21.0,"ask":7.4,"ask_size":29.0,"iv":0.2052,"open_interest":676.0,"volume":259.0,"delta":-0.1608,"gamma":0.0029,"vega":1.0093,"theta":-6.8414,"rho":-0.0908,"theo":7.0232,"change":-3.85,"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":-33.0472,"prev_day_close":11.6500000953674},{"option":"SPX260220C06815000","bid":82.0,"bid_size":20.0,"ask":87.1,"ask_size":20.0,"iv":0.2031,"open_interest":153.0,"volume":16.0,"delta":0.8265,"gamma":0.0031,"vega":1.0585,"theta":-7.3737,"rho":0.4616,"theo":84.9272,"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":74.0},{"option":"SPX260220P06815000","bid":7.6,"bid_size":27.0,"ask":8.0,"ask_size":29.0,"iv":0.2033,"open_interest":326.0,"volume":107.0,"delta":-0.1735,"gamma":0.0031,"vega":1.0585,"theta":-7.4007,"rho":-0.098,"theo":7.6555,"change":-19.8,"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":-66.8919,"prev_day_close":12.5499997138977},{"option":"SPX260220C06820000","bid":77.5,"bid_size":25.0,"ask":82.7,"ask_size":25.0,"iv":0.2015,"open_interest":359.0,"volume":12.0,"delta":0.8129,"gamma":0.0033,"vega":1.1087,"theta":-7.9648,"rho":0.4541,"theo":80.616,"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":69.75},{"option":"SPX260220P06820000","bid":8.3,"bid_size":28.0,"ask":8.7,"ask_size":28.0,"iv":0.2013,"open_interest":844.0,"volume":269.0,"delta":-0.1871,"gamma":0.0033,"vega":1.1087,"theta":-7.9901,"rho":-0.1058,"theo":8.3425,"change":-5.75,"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":-42.7509,"prev_day_close":13.4500002861023},{"option":"SPX260220C06825000","bid":73.3,"bid_size":31.0,"ask":78.4,"ask_size":31.0,"iv":0.1955,"open_interest":3023.0,"volume":44.0,"delta":0.7984,"gamma":0.0035,"vega":1.1583,"theta":-8.5837,"rho":0.4462,"theo":76.3637,"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":65.8499984741211},{"option":"SPX260220P06825000","bid":9.1,"bid_size":24.0,"ask":9.5,"ask_size":31.0,"iv":0.1988,"open_interest":6789.0,"volume":1034.0,"delta":-0.2016,"gamma":0.0035,"vega":1.1583,"theta":-8.6072,"rho":-0.1141,"theo":9.0885,"change":-5.55,"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":-38.4083,"prev_day_close":14.4500002861023},{"option":"SPX260220C06830000","bid":69.3,"bid_size":25.0,"ask":74.3,"ask_size":25.0,"iv":0.1968,"open_interest":419.0,"volume":41.0,"delta":0.7829,"gamma":0.0036,"vega":1.2076,"theta":-9.2251,"rho":0.438,"theo":72.1732,"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":61.75},{"option":"SPX260220P06830000","bid":9.9,"bid_size":24.0,"ask":10.3,"ask_size":26.0,"iv":0.197,"open_interest":535.0,"volume":373.0,"delta":-0.217,"gamma":0.0036,"vega":1.2076,"theta":-9.2469,"rho":-0.1228,"theo":9.8963,"change":-5.65,"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":-36.3344,"prev_day_close":15.5499997138977},{"option":"SPX260220C06835000","bid":65.1,"bid_size":25.0,"ask":70.1,"ask_size":25.0,"iv":0.1952,"open_interest":166.0,"volume":21.0,"delta":0.7665,"gamma":0.0038,"vega":1.2573,"theta":-9.8822,"rho":0.4289,"theo":68.0485,"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":57.7999992370606},{"option":"SPX260220P06835000","bid":10.8,"bid_size":23.0,"ask":11.3,"ask_size":35.0,"iv":0.1946,"open_interest":454.0,"volume":246.0,"delta":-0.2335,"gamma":0.0038,"vega":1.2573,"theta":-9.9023,"rho":-0.1323,"theo":10.7699,"change":-6.05,"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":-36.3363,"prev_day_close":16.6499996185303},{"option":"SPX260220C06840000","bid":61.1,"bid_size":25.0,"ask":66.1,"ask_size":25.0,"iv":0.1927,"open_interest":567.0,"volume":191.0,"delta":0.7491,"gamma":0.004,"vega":1.3057,"theta":-10.5477,"rho":0.4193,"theo":63.9949,"change":7.99,"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":14.7963,"prev_day_close":54.0},{"option":"SPX260220P06840000","bid":11.7,"bid_size":29.0,"ask":12.2,"ask_size":7.0,"iv":0.1929,"open_interest":2145.0,"volume":1059.0,"delta":-0.2509,"gamma":0.004,"vega":1.3057,"theta":-10.566,"rho":-0.1423,"theo":11.7144,"change":-6.0,"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":-33.5196,"prev_day_close":17.9000005722046},{"option":"SPX260220C06845000","bid":57.1,"bid_size":25.0,"ask":62.1,"ask_size":25.0,"iv":0.1903,"open_interest":601.0,"volume":168.0,"delta":0.7306,"gamma":0.0042,"vega":1.3521,"theta":-11.212,"rho":0.4093,"theo":60.0152,"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":50.3500003814697},{"option":"SPX260220P06845000","bid":12.7,"bid_size":28.0,"ask":13.3,"ask_size":28.0,"iv":0.1905,"open_interest":1066.0,"volume":251.0,"delta":-0.2694,"gamma":0.0042,"vega":1.3521,"theta":-11.2286,"rho":-0.1528,"theo":12.7331,"change":-5.35,"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":-27.9373,"prev_day_close":19.1499996185303},{"option":"SPX260220C06850000","bid":55.2,"bid_size":4.0,"ask":56.0,"ask_size":4.0,"iv":0.1884,"open_interest":13785.0,"volume":4388.0,"delta":0.7111,"gamma":0.0044,"vega":1.3975,"theta":-11.8618,"rho":0.3985,"theo":56.1132,"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":46.75},{"option":"SPX260220P06850000","bid":13.9,"bid_size":25.0,"ask":14.4,"ask_size":27.0,"iv":0.1882,"open_interest":15208.0,"volume":6076.0,"delta":-0.2888,"gamma":0.0044,"vega":1.3975,"theta":-11.8766,"rho":-0.164,"theo":13.8293,"change":-7.75,"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":-37.7129,"prev_day_close":20.5500001907349},{"option":"SPX260220C06855000","bid":51.4,"bid_size":4.0,"ask":52.2,"ask_size":4.0,"iv":0.1861,"open_interest":368.0,"volume":91.0,"delta":0.6905,"gamma":0.0046,"vega":1.4405,"theta":-12.4826,"rho":0.387,"theo":52.2944,"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":43.25},{"option":"SPX260220P06855000","bid":15.0,"bid_size":33.0,"ask":15.6,"ask_size":33.0,"iv":0.186,"open_interest":598.0,"volume":334.0,"delta":-0.3094,"gamma":0.0046,"vega":1.4405,"theta":-12.4957,"rho":-0.1759,"theo":15.0088,"change":-24.73,"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":-56.0136,"prev_day_close":22.0},{"option":"SPX260220C06860000","bid":47.7,"bid_size":8.0,"ask":48.4,"ask_size":8.0,"iv":0.1833,"open_interest":540.0,"volume":177.0,"delta":0.6689,"gamma":0.0048,"vega":1.4798,"theta":-13.0594,"rho":0.3751,"theo":48.5621,"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":39.8499984741211},{"option":"SPX260220P06860000","bid":16.3,"bid_size":25.0,"ask":16.9,"ask_size":25.0,"iv":0.1832,"open_interest":1763.0,"volume":576.0,"delta":-0.3311,"gamma":0.0048,"vega":1.4798,"theta":-13.0707,"rho":-0.1881,"theo":16.2747,"change":-26.45,"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":-57.0658,"prev_day_close":23.5999994277954},{"option":"SPX260220C06865000","bid":44.1,"bid_size":11.0,"ask":44.8,"ask_size":12.0,"iv":0.1807,"open_interest":291.0,"volume":189.0,"delta":0.6461,"gamma":0.005,"vega":1.5162,"theta":-13.5732,"rho":0.3625,"theo":44.9195,"change":4.75,"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":13.0315,"prev_day_close":36.4500007629394},{"option":"SPX260220P06865000","bid":17.6,"bid_size":20.0,"ask":18.2,"ask_size":20.0,"iv":0.1806,"open_interest":560.0,"volume":346.0,"delta":-0.3539,"gamma":0.005,"vega":1.5162,"theta":-13.5828,"rho":-0.2012,"theo":17.6304,"change":-3.9,"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":-15.415,"prev_day_close":25.3000001907349},{"option":"SPX260220C06870000","bid":40.5,"bid_size":13.0,"ask":41.2,"ask_size":13.0,"iv":0.1778,"open_interest":1430.0,"volume":891.0,"delta":0.6222,"gamma":0.0052,"vega":1.5485,"theta":-14.0032,"rho":0.3491,"theo":41.3728,"change":6.34,"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":19.0677,"prev_day_close":33.25},{"option":"SPX260220P06870000","bid":19.1,"bid_size":23.0,"ask":19.7,"ask_size":24.0,"iv":0.1784,"open_interest":1249.0,"volume":275.0,"delta":-0.3777,"gamma":0.0052,"vega":1.5485,"theta":-14.011,"rho":-0.215,"theo":19.082,"change":-7.55,"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":-27.9113,"prev_day_close":27.0500001907349},{"option":"SPX260220C06875000","bid":37.1,"bid_size":17.0,"ask":37.8,"ask_size":14.0,"iv":0.1754,"open_interest":2973.0,"volume":703.0,"delta":0.5972,"gamma":0.0054,"vega":1.5754,"theta":-14.3311,"rho":0.3353,"theo":37.9254,"change":6.09,"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":20.199,"prev_day_close":30.1499996185303},{"option":"SPX260220P06875000","bid":20.6,"bid_size":18.0,"ask":21.3,"ask_size":27.0,"iv":0.1754,"open_interest":3257.0,"volume":2858.0,"delta":-0.4028,"gamma":0.0054,"vega":1.5754,"theta":-14.3372,"rho":-0.2292,"theo":20.6328,"change":-26.75,"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":-50.0468,"prev_day_close":28.9000005722046},{"option":"SPX260220C06880000","bid":33.7,"bid_size":19.0,"ask":34.4,"ask_size":19.0,"iv":0.1723,"open_interest":1467.0,"volume":969.0,"delta":0.5711,"gamma":0.0056,"vega":1.5973,"theta":-14.5357,"rho":0.3206,"theo":34.5818,"change":8.15,"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":30.0184,"prev_day_close":27.1499996185303},{"option":"SPX260220P06880000","bid":22.2,"bid_size":21.0,"ask":22.9,"ask_size":21.0,"iv":0.1723,"open_interest":1924.0,"volume":359.0,"delta":-0.4289,"gamma":0.0056,"vega":1.5973,"theta":-14.54,"rho":-0.2443,"theo":22.2874,"change":-10.4,"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":-33.657,"prev_day_close":30.9000005722046},{"option":"SPX260220C06885000","bid":30.5,"bid_size":20.0,"ask":31.2,"ask_size":20.0,"iv":0.1693,"open_interest":1225.0,"volume":594.0,"delta":0.5438,"gamma":0.0057,"vega":1.6127,"theta":-14.5957,"rho":0.3053,"theo":31.3495,"change":4.1,"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":17.0833,"prev_day_close":24.3000001907349},{"option":"SPX260220P06885000","bid":24.0,"bid_size":20.0,"ask":24.7,"ask_size":20.0,"iv":0.1696,"open_interest":1165.0,"volume":354.0,"delta":-0.4562,"gamma":0.0057,"vega":1.6127,"theta":-14.5983,"rho":-0.26,"theo":24.0534,"change":-8.6,"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":-25.9819,"prev_day_close":33.1000003814697},{"option":"SPX260220C06890000","bid":27.4,"bid_size":20.0,"ask":28.0,"ask_size":5.0,"iv":0.1658,"open_interest":459.0,"volume":484.0,"delta":0.5154,"gamma":0.0058,"vega":1.6208,"theta":-14.497,"rho":0.2896,"theo":28.233,"change":6.32,"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":29.3271,"prev_day_close":21.5500001907349},{"option":"SPX260220P06890000","bid":25.9,"bid_size":19.0,"ask":26.6,"ask_size":20.0,"iv":0.1658,"open_interest":1291.0,"volume":484.0,"delta":-0.4846,"gamma":0.0058,"vega":1.6208,"theta":-14.4978,"rho":-0.2762,"theo":25.9352,"change":-9.23,"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":-26.1103,"prev_day_close":35.3499984741211},{"option":"SPX260220C06895000","bid":24.4,"bid_size":16.0,"ask":25.1,"ask_size":16.0,"iv":0.1626,"open_interest":420.0,"volume":245.0,"delta":0.4859,"gamma":0.006,"vega":1.621,"theta":-14.2232,"rho":0.2728,"theo":25.2417,"change":6.6,"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":34.7368,"prev_day_close":19.0},{"option":"SPX260220P06895000","bid":27.9,"bid_size":15.0,"ask":28.6,"ask_size":15.0,"iv":0.1629,"open_interest":613.0,"volume":160.0,"delta":-0.5141,"gamma":0.006,"vega":1.621,"theta":-14.2223,"rho":-0.2933,"theo":27.9421,"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":37.7999992370606},{"option":"SPX260220C06900000","bid":21.6,"bid_size":28.0,"ask":22.3,"ask_size":30.0,"iv":0.16,"open_interest":17474.0,"volume":13276.0,"delta":0.4553,"gamma":0.006,"vega":1.6124,"theta":-13.7666,"rho":0.2558,"theo":22.3847,"change":6.6,"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":39.759,"prev_day_close":16.5999994277954},{"option":"SPX260220P06900000","bid":30.1,"bid_size":14.0,"ask":30.8,"ask_size":14.0,"iv":0.1591,"open_interest":20215.0,"volume":9254.0,"delta":-0.5447,"gamma":0.006,"vega":1.6124,"theta":-13.7639,"rho":-0.3107,"theo":30.0834,"change":-9.9,"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":-24.5049,"prev_day_close":40.3999996185303},{"option":"SPX260220C06905000","bid":18.9,"bid_size":27.0,"ask":19.6,"ask_size":27.0,"iv":0.1561,"open_interest":770.0,"volume":559.0,"delta":0.4237,"gamma":0.0061,"vega":1.5937,"theta":-13.1279,"rho":0.238,"theo":19.6723,"change":6.25,"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":43.554,"prev_day_close":14.3499999046326},{"option":"SPX260220P06905000","bid":32.1,"bid_size":9.0,"ask":33.2,"ask_size":9.0,"iv":0.1564,"open_interest":636.0,"volume":144.0,"delta":-0.5763,"gamma":0.0061,"vega":1.5937,"theta":-13.1234,"rho":-0.329,"theo":32.3693,"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":43.1499996185303},{"option":"SPX260220C06910000","bid":16.4,"bid_size":27.0,"ask":17.1,"ask_size":24.0,"iv":0.153,"open_interest":569.0,"volume":487.0,"delta":0.3912,"gamma":0.0061,"vega":1.5644,"theta":-12.3126,"rho":0.2198,"theo":17.119,"change":5.25,"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":42.8571,"prev_day_close":12.25},{"option":"SPX260220P06910000","bid":34.7,"bid_size":14.0,"ask":35.7,"ask_size":14.0,"iv":0.1534,"open_interest":633.0,"volume":74.0,"delta":-0.6088,"gamma":0.0061,"vega":1.5644,"theta":-12.3064,"rho":-0.3476,"theo":34.8141,"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":46.0},{"option":"SPX260220C06915000","bid":14.2,"bid_size":10.0,"ask":14.7,"ask_size":24.0,"iv":0.1501,"open_interest":844.0,"volume":431.0,"delta":0.358,"gamma":0.0061,"vega":1.5234,"theta":-11.3435,"rho":0.201,"theo":14.7366,"change":5.05,"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":48.7923,"prev_day_close":10.3499999046326},{"option":"SPX260220P06915000","bid":37.3,"bid_size":7.0,"ask":38.3,"ask_size":7.0,"iv":0.1498,"open_interest":1417.0,"volume":72.0,"delta":-0.642,"gamma":0.0061,"vega":1.5234,"theta":-11.3356,"rho":-0.3667,"theo":37.4301,"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":49.0999984741211},{"option":"SPX260220C06920000","bid":12.0,"bid_size":25.0,"ask":12.5,"ask_size":22.0,"iv":0.1466,"open_interest":1468.0,"volume":598.0,"delta":0.3245,"gamma":0.006,"vega":1.4705,"theta":-10.2493,"rho":0.1822,"theo":12.542,"change":3.35,"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":38.7283,"prev_day_close":8.65000009536743},{"option":"SPX260220P06920000","bid":36.9,"bid_size":4.0,"ask":44.5,"ask_size":4.0,"iv":0.1501,"open_interest":1625.0,"volume":85.0,"delta":-0.6755,"gamma":0.006,"vega":1.4705,"theta":-10.2396,"rho":-0.386,"theo":40.2337,"change":-34.25,"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":-42.6791,"prev_day_close":52.3500003814697},{"option":"SPX260220C06925000","bid":10.1,"bid_size":27.0,"ask":10.6,"ask_size":27.0,"iv":0.144,"open_interest":5968.0,"volume":1816.0,"delta":0.2909,"gamma":0.0058,"vega":1.4054,"theta":-9.075,"rho":0.1632,"theo":10.5465,"change":2.8,"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":39.4366,"prev_day_close":7.09999990463257},{"option":"SPX260220P06925000","bid":40.1,"bid_size":4.0,"ask":48.2,"ask_size":4.0,"iv":0.143,"open_interest":4382.0,"volume":519.0,"delta":-0.7091,"gamma":0.0058,"vega":1.4054,"theta":-9.0635,"rho":-0.4054,"theo":43.2364,"change":-33.72,"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":-40.2147,"prev_day_close":56.0},{"option":"SPX260220C06930000","bid":8.4,"bid_size":29.0,"ask":8.9,"ask_size":29.0,"iv":0.1407,"open_interest":1023.0,"volume":477.0,"delta":0.2578,"gamma":0.0056,"vega":1.3288,"theta":-7.8693,"rho":0.1447,"theo":8.7625,"change":2.2,"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":38.2609,"prev_day_close":5.75},{"option":"SPX260220P06930000","bid":41.9,"bid_size":1.0,"ask":51.6,"ask_size":2.0,"iv":0.1427,"open_interest":850.0,"volume":71.0,"delta":-0.7422,"gamma":0.0056,"vega":1.3288,"theta":-7.8561,"rho":-0.4243,"theo":46.4507,"change":-15.2,"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":-25.5462,"prev_day_close":59.5},{"option":"SPX260220C06935000","bid":6.9,"bid_size":27.0,"ask":7.4,"ask_size":26.0,"iv":0.1378,"open_interest":469.0,"volume":610.0,"delta":0.2257,"gamma":0.0054,"vega":1.2415,"theta":-6.6862,"rho":0.1265,"theo":7.1944,"change":3.05,"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":65.5914,"prev_day_close":4.65000009536743},{"option":"SPX260220P06935000","bid":45.4,"bid_size":2.0,"ask":55.0,"ask_size":2.0,"iv":0.14,"open_interest":438.0,"volume":16.0,"delta":-0.7742,"gamma":0.0054,"vega":1.2415,"theta":-6.6713,"rho":-0.443,"theo":49.8809,"change":-3.35,"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":-5.28809,"prev_day_close":63.3500022888184},{"option":"SPX260220C06940000","bid":5.6,"bid_size":32.0,"ask":6.1,"ask_size":31.0,"iv":0.1352,"open_interest":1736.0,"volume":579.0,"delta":0.1953,"gamma":0.005,"vega":1.1468,"theta":-5.5722,"rho":0.1094,"theo":5.8416,"change":2.7,"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":72.973,"prev_day_close":3.69999992847443},{"option":"SPX260220P06940000","bid":51.3,"bid_size":31.0,"ask":56.6,"ask_size":31.0,"iv":0.1397,"open_interest":2534.0,"volume":80.0,"delta":-0.8047,"gamma":0.005,"vega":1.1468,"theta":-5.5555,"rho":-0.4604,"theo":53.5263,"change":-15.45,"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":-22.9399,"prev_day_close":67.3500022888184},{"option":"SPX260220C06945000","bid":4.5,"bid_size":34.0,"ask":5.0,"ask_size":43.0,"iv":0.1333,"open_interest":7107.0,"volume":2421.0,"delta":0.1669,"gamma":0.0046,"vega":1.0454,"theta":-4.5642,"rho":0.0934,"theo":4.6952,"change":2.025,"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":70.4348,"prev_day_close":2.875},{"option":"SPX260220P06945000","bid":55.0,"bid_size":31.0,"ask":60.4,"ask_size":31.0,"iv":0.1354,"open_interest":1030.0,"volume":47.0,"delta":-0.8331,"gamma":0.0046,"vega":1.0454,"theta":-4.5458,"rho":-0.4769,"theo":57.3782,"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":71.5999984741211},{"option":"SPX260220C06950000","bid":3.6,"bid_size":39.0,"ask":4.0,"ask_size":41.0,"iv":0.1308,"open_interest":17888.0,"volume":3976.0,"delta":0.141,"gamma":0.0042,"vega":0.9427,"theta":-3.6821,"rho":0.0788,"theo":3.7394,"change":2.05,"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":91.1111,"prev_day_close":2.25},{"option":"SPX260220P06950000","bid":59.1,"bid_size":20.0,"ask":64.4,"ask_size":20.0,"iv":0.1337,"open_interest":14660.0,"volume":429.0,"delta":-0.8589,"gamma":0.0042,"vega":0.9426,"theta":-3.6618,"rho":-0.4918,"theo":61.4201,"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":75.9500007629394},{"option":"SPX260220C06955000","bid":2.85,"bid_size":84.0,"ask":3.2,"ask_size":77.0,"iv":0.1292,"open_interest":1311.0,"volume":1434.0,"delta":0.1179,"gamma":0.0038,"vega":0.8391,"theta":-2.9333,"rho":0.0659,"theo":2.9541,"change":1.15,"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":65.7143,"prev_day_close":1.75},{"option":"SPX260220P06955000","bid":63.2,"bid_size":20.0,"ask":68.7,"ask_size":20.0,"iv":0.1322,"open_interest":230.0,"volume":41.0,"delta":-0.8821,"gamma":0.0038,"vega":0.839,"theta":-2.9112,"rho":-0.5052,"theo":65.6331,"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":80.6000022888184},{"option":"SPX260220C06960000","bid":2.25,"bid_size":38.0,"ask":2.45,"ask_size":102.0,"iv":0.1273,"open_interest":1079.0,"volume":714.0,"delta":0.0976,"gamma":0.0033,"vega":0.7392,"theta":-2.3128,"rho":0.0544,"theo":2.3173,"change":0.95,"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":70.3704,"prev_day_close":1.34999996423721},{"option":"SPX260220P06960000","bid":67.5,"bid_size":20.0,"ask":73.1,"ask_size":20.0,"iv":0.1311,"open_interest":425.0,"volume":10.0,"delta":-0.9024,"gamma":0.0033,"vega":0.7391,"theta":-2.2889,"rho":-0.5171,"theo":69.9946,"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":85.0499992370606},{"option":"SPX260220C06965000","bid":1.75,"bid_size":70.0,"ask":1.95,"ask_size":140.0,"iv":0.1263,"open_interest":895.0,"volume":610.0,"delta":0.0801,"gamma":0.0029,"vega":0.6444,"theta":-1.8095,"rho":0.0446,"theo":1.8078,"change":1.025,"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":100.0,"prev_day_close":1.02500000596046},{"option":"SPX260220P06965000","bid":72.0,"bid_size":20.0,"ask":77.5,"ask_size":20.0,"iv":0.1299,"open_interest":645.0,"volume":5.0,"delta":-0.9199,"gamma":0.0029,"vega":0.6443,"theta":-1.7839,"rho":-0.5273,"theo":74.4834,"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":89.6999969482422},{"option":"SPX260220C06970000","bid":1.3,"bid_size":121.0,"ask":1.5,"ask_size":61.0,"iv":0.1251,"open_interest":2875.0,"volume":512.0,"delta":0.0652,"gamma":0.0025,"vega":0.5565,"theta":-1.4089,"rho":0.0362,"theo":1.4053,"change":0.8,"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":100.0,"prev_day_close":0.800000011920929},{"option":"SPX260220P06970000","bid":76.6,"bid_size":20.0,"ask":82.1,"ask_size":20.0,"iv":0.1298,"open_interest":1162.0,"volume":11.0,"delta":-0.9347,"gamma":0.0025,"vega":0.5564,"theta":-1.3815,"rho":-0.536,"theo":79.0792,"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":94.4500007629394},{"option":"SPX260220C06975000","bid":1.0,"bid_size":174.0,"ask":1.2,"ask_size":118.0,"iv":0.1243,"open_interest":5245.0,"volume":1346.0,"delta":0.0529,"gamma":0.0021,"vega":0.4775,"theta":-1.0943,"rho":0.0293,"theo":1.0907,"change":0.25,"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":38.4615,"prev_day_close":0.650000005960464},{"option":"SPX260220P06975000","bid":81.3,"bid_size":20.0,"ask":86.8,"ask_size":20.0,"iv":0.1303,"open_interest":2446.0,"volume":0.0,"delta":-0.9471,"gamma":0.0021,"vega":0.4774,"theta":-1.0652,"rho":-0.5434,"theo":83.7629,"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":99.3000030517578},{"option":"SPX260220C06980000","bid":0.75,"bid_size":90.0,"ask":0.95,"ask_size":128.0,"iv":0.1238,"open_interest":1779.0,"volume":783.0,"delta":0.0427,"gamma":0.0018,"vega":0.407,"theta":-0.8508,"rho":0.0237,"theo":0.8476,"change":0.35,"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":70.0,"prev_day_close":0.5},{"option":"SPX260220P06980000","bid":86.0,"bid_size":20.0,"ask":91.6,"ask_size":20.0,"iv":0.1309,"open_interest":2094.0,"volume":7.0,"delta":-0.9573,"gamma":0.0018,"vega":0.4069,"theta":-0.82,"rho":-0.5494,"theo":88.5182,"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":103.149997711182},{"option":"SPX260220C06985000","bid":0.55,"bid_size":117.0,"ask":0.75,"ask_size":164.0,"iv":0.1233,"open_interest":1524.0,"volume":314.0,"delta":0.0345,"gamma":0.0015,"vega":0.3461,"theta":-0.6636,"rho":0.019,"theo":0.6609,"change":0.25,"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":62.5,"prev_day_close":0.399999991059303},{"option":"SPX260220P06985000","bid":90.8,"bid_size":20.0,"ask":96.4,"ask_size":20.0,"iv":0.1317,"open_interest":346.0,"volume":0.0,"delta":-0.9655,"gamma":0.0015,"vega":0.3461,"theta":-0.6311,"rho":-0.5545,"theo":93.33,"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":110.149997711182},{"option":"SPX260220C06990000","bid":0.45,"bid_size":125.0,"ask":0.6,"ask_size":208.0,"iv":0.1242,"open_interest":2695.0,"volume":1084.0,"delta":0.0279,"gamma":0.0013,"vega":0.2937,"theta":-0.521,"rho":0.0154,"theo":0.5189,"change":0.1,"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":28.5714,"prev_day_close":0.350000008940697},{"option":"SPX260220P06990000","bid":95.6,"bid_size":20.0,"ask":101.3,"ask_size":20.0,"iv":0.133,"open_interest":886.0,"volume":14.0,"delta":-0.9721,"gamma":0.0013,"vega":0.2936,"theta":-0.4867,"rho":-0.5585,"theo":98.1861,"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":113.25},{"option":"SPX260220C06995000","bid":0.35,"bid_size":134.0,"ask":0.5,"ask_size":331.0,"iv":0.1252,"open_interest":1458.0,"volume":395.0,"delta":0.0227,"gamma":0.0011,"vega":0.2496,"theta":-0.4124,"rho":0.0125,"theo":0.4107,"change":0.2,"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":66.6667,"prev_day_close":0.299999997019768},{"option":"SPX260220P06995000","bid":100.5,"bid_size":20.0,"ask":106.2,"ask_size":20.0,"iv":0.1353,"open_interest":277.0,"volume":2.0,"delta":-0.9773,"gamma":0.0011,"vega":0.2496,"theta":-0.3763,"rho":-0.5619,"theo":103.0761,"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":117.650001525879},{"option":"SPX260220C07000000","bid":0.25,"bid_size":149.0,"ask":0.4,"ask_size":105.0,"iv":0.1251,"open_interest":97056.0,"volume":8192.0,"delta":0.0185,"gamma":0.0009,"vega":0.2125,"theta":-0.3298,"rho":0.0102,"theo":0.3284,"change":0.0,"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":-2.98023e-6,"prev_day_close":0.250000007450581},{"option":"SPX260220P07000000","bid":101.8,"bid_size":10.0,"ask":115.9,"ask_size":10.0,"iv":0.1308,"open_interest":92117.0,"volume":5353.0,"delta":-0.9814,"gamma":0.0009,"vega":0.2124,"theta":-0.292,"rho":-0.5646,"theo":107.9921,"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":124.100002288818},{"option":"SPX260220C07005000","bid":0.2,"bid_size":144.0,"ask":0.35,"ask_size":250.0,"iv":0.127,"open_interest":585.0,"volume":111.0,"delta":0.0152,"gamma":0.0007,"vega":0.1817,"theta":-0.2666,"rho":0.0084,"theo":0.2656,"change":0.0,"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":9.93411e-7,"prev_day_close":0.200000002980232},{"option":"SPX260220P07005000","bid":108.4,"bid_size":20.0,"ask":121.4,"ask_size":27.0,"iv":0.0,"open_interest":76.0,"volume":0.0,"delta":-0.9847,"gamma":0.0007,"vega":0.1817,"theta":-0.2271,"rho":-0.5668,"theo":112.9275,"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":127.399997711182},{"option":"SPX260220C07010000","bid":0.15,"bid_size":144.0,"ask":0.3,"ask_size":51.0,"iv":0.1282,"open_interest":741.0,"volume":195.0,"delta":0.0127,"gamma":0.0006,"vega":0.1562,"theta":-0.2183,"rho":0.0069,"theo":0.2175,"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":0.175000000745058},{"option":"SPX260220P07010000","bid":113.4,"bid_size":20.0,"ask":122.9,"ask_size":20.0,"iv":0.0,"open_interest":160.0,"volume":0.0,"delta":-0.9873,"gamma":0.0006,"vega":0.1561,"theta":-0.1771,"rho":-0.5686,"theo":117.8777,"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":132.349998474121},{"option":"SPX260220C07015000","bid":0.1,"bid_size":218.0,"ask":0.25,"ask_size":25.0,"iv":0.1287,"open_interest":2335.0,"volume":565.0,"delta":0.0106,"gamma":0.0005,"vega":0.135,"theta":-0.1811,"rho":0.0058,"theo":0.1804,"change":0.1,"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":66.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220P07015000","bid":118.4,"bid_size":20.0,"ask":127.9,"ask_size":20.0,"iv":0.0,"open_interest":113.0,"volume":0.0,"delta":-0.9894,"gamma":0.0005,"vega":0.135,"theta":-0.1381,"rho":-0.5702,"theo":122.8389,"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":137.650001525879},{"option":"SPX260220C07020000","bid":0.1,"bid_size":94.0,"ask":0.2,"ask_size":2.0,"iv":0.1307,"open_interest":2707.0,"volume":82.0,"delta":0.009,"gamma":0.0004,"vega":0.1176,"theta":-0.1523,"rho":0.0049,"theo":0.1517,"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":0.150000002235174},{"option":"SPX260220P07020000","bid":123.3,"bid_size":20.0,"ask":132.8,"ask_size":20.0,"iv":0.0,"open_interest":94.0,"volume":0.0,"delta":-0.991,"gamma":0.0004,"vega":0.1176,"theta":-0.1076,"rho":-0.5715,"theo":127.8085,"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":142.5},{"option":"SPX260220C07025000","bid":0.1,"bid_size":144.0,"ask":0.2,"ask_size":26.0,"iv":0.1351,"open_interest":3926.0,"volume":775.0,"delta":0.0077,"gamma":0.0004,"vega":0.1033,"theta":-0.1301,"rho":0.0042,"theo":0.1295,"change":0.025,"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":20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220P07025000","bid":128.3,"bid_size":20.0,"ask":137.8,"ask_size":20.0,"iv":0.0,"open_interest":129.0,"volume":0.0,"delta":-0.9923,"gamma":0.0004,"vega":0.1032,"theta":-0.0836,"rho":-0.5726,"theo":132.7846,"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":147.650001525879},{"option":"SPX260220C07030000","bid":0.05,"bid_size":217.0,"ask":0.15,"ask_size":2.0,"iv":0.1332,"open_interest":2265.0,"volume":73.0,"delta":0.0067,"gamma":0.0003,"vega":0.0915,"theta":-0.1127,"rho":0.0036,"theo":0.1123,"change":0.0,"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":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07030000","bid":133.3,"bid_size":20.0,"ask":142.8,"ask_size":20.0,"iv":0.0,"open_interest":101.0,"volume":4.0,"delta":-0.9933,"gamma":0.0003,"vega":0.0915,"theta":-0.0645,"rho":-0.5736,"theo":137.7656,"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":152.25},{"option":"SPX260220C07035000","bid":0.05,"bid_size":211.0,"ask":0.15,"ask_size":2.0,"iv":0.1374,"open_interest":1159.0,"volume":339.0,"delta":0.0059,"gamma":0.0003,"vega":0.0819,"theta":-0.0993,"rho":0.0032,"theo":0.0989,"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":0.100000003352761},{"option":"SPX260220P07035000","bid":138.3,"bid_size":20.0,"ask":147.8,"ask_size":20.0,"iv":0.0,"open_interest":54.0,"volume":0.0,"delta":-0.9941,"gamma":0.0003,"vega":0.0818,"theta":-0.0493,"rho":-0.5744,"theo":142.7505,"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":157.599998474121},{"option":"SPX260220C07040000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":26.0,"iv":0.1416,"open_interest":1118.0,"volume":249.0,"delta":0.0052,"gamma":0.0003,"vega":0.074,"theta":-0.0889,"rho":0.0028,"theo":0.0885,"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":143.3,"bid_size":20.0,"ask":152.8,"ask_size":20.0,"iv":0.0,"open_interest":52.0,"volume":0.0,"delta":-0.9948,"gamma":0.0003,"vega":0.074,"theta":-0.0372,"rho":-0.5752,"theo":147.7384,"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":162.75},{"option":"SPX260220C07045000","bid":0.05,"bid_size":94.0,"ask":0.15,"ask_size":27.0,"iv":0.1461,"open_interest":742.0,"volume":191.0,"delta":0.0047,"gamma":0.0002,"vega":0.0672,"theta":-0.0803,"rho":0.0025,"theo":0.08,"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":148.2,"bid_size":20.0,"ask":157.8,"ask_size":20.0,"iv":0.0,"open_interest":27.0,"volume":0.0,"delta":-0.9953,"gamma":0.0002,"vega":0.0676,"theta":-0.0274,"rho":-0.5759,"theo":152.7286,"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":167.549995422363},{"option":"SPX260220C07050000","bid":0.05,"bid_size":141.0,"ask":0.15,"ask_size":67.0,"iv":0.1503,"open_interest":13464.0,"volume":381.0,"delta":0.0043,"gamma":0.0002,"vega":0.062,"theta":-0.0742,"rho":0.0023,"theo":0.0739,"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":153.2,"bid_size":20.0,"ask":162.8,"ask_size":20.0,"iv":0.0,"open_interest":344.0,"volume":24.0,"delta":-0.9957,"gamma":0.0002,"vega":0.0624,"theta":-0.0194,"rho":-0.5765,"theo":157.7207,"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":172.300003051758},{"option":"SPX260220C07055000","bid":0.05,"bid_size":141.0,"ask":0.15,"ask_size":59.0,"iv":0.1545,"open_interest":1146.0,"volume":4.0,"delta":0.004,"gamma":0.0002,"vega":0.0578,"theta":-0.0696,"rho":0.0022,"theo":0.0693,"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":158.2,"bid_size":20.0,"ask":167.7,"ask_size":20.0,"iv":0.0,"open_interest":30.0,"volume":0.0,"delta":-0.996,"gamma":0.0002,"vega":0.0581,"theta":-0.0129,"rho":-0.5771,"theo":162.7142,"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":177.400001525879},{"option":"SPX260220C07060000","bid":0.05,"bid_size":141.0,"ask":0.15,"ask_size":252.0,"iv":0.1587,"open_interest":1108.0,"volume":26.0,"delta":0.0037,"gamma":0.0002,"vega":0.0544,"theta":-0.066,"rho":0.002,"theo":0.0657,"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":0.100000003352761},{"option":"SPX260220P07060000","bid":163.2,"bid_size":20.0,"ask":172.7,"ask_size":20.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":-0.9962,"gamma":0.0002,"vega":0.0546,"theta":-0.0075,"rho":-0.5777,"theo":167.7089,"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":182.550003051758},{"option":"SPX260220C07065000","bid":0.05,"bid_size":141.0,"ask":0.15,"ask_size":267.0,"iv":0.1628,"open_interest":476.0,"volume":126.0,"delta":0.0035,"gamma":0.0002,"vega":0.0515,"theta":-0.0633,"rho":0.0019,"theo":0.063,"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":0.100000003352761},{"option":"SPX260220P07065000","bid":168.2,"bid_size":20.0,"ask":177.7,"ask_size":20.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":-0.9965,"gamma":0.0002,"vega":0.0517,"theta":-0.003,"rho":-0.5782,"theo":172.7044,"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":187.400001525879},{"option":"SPX260220C07070000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":269.0,"iv":0.162,"open_interest":1423.0,"volume":53.0,"delta":0.0033,"gamma":0.0001,"vega":0.0492,"theta":-0.0612,"rho":0.0018,"theo":0.061,"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":0.0750000011175871},{"option":"SPX260220P07070000","bid":173.2,"bid_size":20.0,"ask":182.7,"ask_size":20.0,"iv":0.0,"open_interest":49.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.0493,"theta":0.0,"rho":-0.5787,"theo":177.7006,"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":192.400001525879},{"option":"SPX260220C07075000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":270.0,"iv":0.166,"open_interest":5333.0,"volume":89.0,"delta":0.0032,"gamma":0.0001,"vega":0.0472,"theta":-0.0597,"rho":0.0017,"theo":0.0595,"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":0.0750000011175871},{"option":"SPX260220P07075000","bid":178.2,"bid_size":20.0,"ask":187.7,"ask_size":20.0,"iv":0.0,"open_interest":248.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0473,"theta":0.0,"rho":-0.5792,"theo":182.6973,"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":197.400001525879},{"option":"SPX260220C07080000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":265.0,"iv":0.17,"open_interest":785.0,"volume":34.0,"delta":0.0031,"gamma":0.0001,"vega":0.0454,"theta":-0.0586,"rho":0.0016,"theo":0.0583,"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":0.0750000011175871},{"option":"SPX260220P07080000","bid":183.2,"bid_size":20.0,"ask":192.7,"ask_size":20.0,"iv":0.0,"open_interest":28.0,"volume":4.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0455,"theta":0.0,"rho":-0.5797,"theo":187.6943,"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":202.350006103516},{"option":"SPX260220C07085000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":267.0,"iv":0.174,"open_interest":1688.0,"volume":12.0,"delta":0.003,"gamma":0.0001,"vega":0.044,"theta":-0.0577,"rho":0.0016,"theo":0.0575,"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":188.2,"bid_size":20.0,"ask":197.7,"ask_size":20.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.044,"theta":0.0,"rho":-0.5801,"theo":192.6917,"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":207.5},{"option":"SPX260220C07090000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":295.0,"iv":0.1778,"open_interest":676.0,"volume":13.0,"delta":0.0029,"gamma":0.0001,"vega":0.0427,"theta":-0.0571,"rho":0.0016,"theo":0.0569,"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":193.2,"bid_size":20.0,"ask":202.7,"ask_size":20.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0427,"theta":0.0,"rho":-0.5806,"theo":197.6893,"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":212.150001525879},{"option":"SPX260220C07095000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":273.0,"iv":0.1817,"open_interest":913.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0415,"theta":-0.0566,"rho":0.0015,"theo":0.0564,"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":198.2,"bid_size":20.0,"ask":207.7,"ask_size":20.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0415,"theta":0.0,"rho":-0.581,"theo":202.6871,"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":217.549995422363},{"option":"SPX260220C07100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.1786,"open_interest":16581.0,"volume":444.0,"delta":0.0027,"gamma":0.0001,"vega":0.0404,"theta":-0.0562,"rho":0.0015,"theo":0.056,"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":0.0500000007450581},{"option":"SPX260220P07100000","bid":201.4,"bid_size":10.0,"ask":215.7,"ask_size":10.0,"iv":0.2027,"open_interest":1680.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0404,"theta":0.0,"rho":-0.5815,"theo":207.685,"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":223.800003051758},{"option":"SPX260220C07105000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":276.0,"iv":0.1896,"open_interest":878.0,"volume":41.0,"delta":0.0027,"gamma":0.0001,"vega":0.0395,"theta":-0.0559,"rho":0.0014,"theo":0.0557,"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":207.0,"bid_size":20.0,"ask":218.9,"ask_size":20.0,"iv":0.2234,"open_interest":9.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0395,"theta":0.0,"rho":-0.5819,"theo":212.6829,"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":228.25},{"option":"SPX260220C07110000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":278.0,"iv":0.1936,"open_interest":1265.0,"volume":15.0,"delta":0.0026,"gamma":0.0001,"vega":0.0386,"theta":-0.0557,"rho":0.0014,"theo":0.0555,"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":212.0,"bid_size":20.0,"ask":223.9,"ask_size":20.0,"iv":0.228,"open_interest":14.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0386,"theta":0.0,"rho":-0.5824,"theo":217.681,"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":233.25},{"option":"SPX260220C07115000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":281.0,"iv":0.1975,"open_interest":1422.0,"volume":161.0,"delta":0.0026,"gamma":0.0001,"vega":0.0377,"theta":-0.0555,"rho":0.0014,"theo":0.0553,"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":217.0,"bid_size":20.0,"ask":228.9,"ask_size":20.0,"iv":0.2327,"open_interest":19.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0377,"theta":0.0,"rho":-0.5828,"theo":222.679,"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":236.650001525879},{"option":"SPX260220C07120000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":237.0,"iv":0.1938,"open_interest":5929.0,"volume":1.0,"delta":0.0025,"gamma":0.0001,"vega":0.0369,"theta":-0.0554,"rho":0.0014,"theo":0.0551,"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":222.0,"bid_size":20.0,"ask":233.9,"ask_size":20.0,"iv":0.2373,"open_interest":162.0,"volume":1.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0369,"theta":0.0,"rho":-0.5833,"theo":227.6772,"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":243.800003051758},{"option":"SPX260220C07125000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.1976,"open_interest":5400.0,"volume":767.0,"delta":0.0025,"gamma":0.0001,"vega":0.0362,"theta":-0.0552,"rho":0.0013,"theo":0.055,"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":227.0,"bid_size":20.0,"ask":238.9,"ask_size":20.0,"iv":0.2419,"open_interest":494.0,"volume":465.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0362,"theta":0.0,"rho":-0.5837,"theo":232.6753,"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":246.650001525879},{"option":"SPX260220C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":241.0,"iv":0.2014,"open_interest":3809.0,"volume":56.0,"delta":0.0024,"gamma":0.0001,"vega":0.0354,"theta":-0.0551,"rho":0.0013,"theo":0.0549,"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":232.0,"bid_size":20.0,"ask":243.9,"ask_size":20.0,"iv":0.2465,"open_interest":16.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0354,"theta":0.0,"rho":-0.5841,"theo":237.6734,"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":253.25},{"option":"SPX260220C07135000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":242.0,"iv":0.2052,"open_interest":3115.0,"volume":55.0,"delta":0.0024,"gamma":0.0001,"vega":0.0348,"theta":-0.055,"rho":0.0013,"theo":0.0548,"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":237.0,"bid_size":20.0,"ask":248.9,"ask_size":20.0,"iv":0.2512,"open_interest":1.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0348,"theta":0.0,"rho":-0.5846,"theo":242.6716,"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":256.650001525879},{"option":"SPX260220C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":242.0,"iv":0.2089,"open_interest":2681.0,"volume":5.0,"delta":0.0023,"gamma":0.0001,"vega":0.0341,"theta":-0.055,"rho":0.0012,"theo":0.0547,"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":242.0,"bid_size":20.0,"ask":253.9,"ask_size":20.0,"iv":0.2558,"open_interest":10.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0341,"theta":0.0,"rho":-0.585,"theo":247.6698,"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":263.349990844727},{"option":"SPX260220C07145000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":242.0,"iv":0.2127,"open_interest":859.0,"volume":5.0,"delta":0.0023,"gamma":0.0001,"vega":0.0335,"theta":-0.0549,"rho":0.0012,"theo":0.0547,"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":247.0,"bid_size":20.0,"ask":258.9,"ask_size":20.0,"iv":0.2603,"open_interest":7.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0335,"theta":0.0,"rho":-0.5854,"theo":252.668,"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":266.650009155273},{"option":"SPX260220C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":243.0,"iv":0.2164,"open_interest":11383.0,"volume":951.0,"delta":0.0022,"gamma":0.0001,"vega":0.0329,"theta":-0.0548,"rho":0.0012,"theo":0.0546,"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":0.025000000372529},{"option":"SPX260220P07150000","bid":252.0,"bid_size":20.0,"ask":263.9,"ask_size":20.0,"iv":0.2649,"open_interest":467.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0329,"theta":0.0,"rho":-0.5859,"theo":257.6662,"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":275.0},{"option":"SPX260220C07155000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":243.0,"iv":0.2202,"open_interest":1301.0,"volume":3.0,"delta":0.0022,"gamma":0.0001,"vega":0.0323,"theta":-0.0548,"rho":0.0012,"theo":0.0545,"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":257.0,"bid_size":20.0,"ask":268.9,"ask_size":20.0,"iv":0.2695,"open_interest":2.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0323,"theta":0.0,"rho":-0.5863,"theo":262.6643,"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":276.699996948242},{"option":"SPX260220C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":244.0,"iv":0.2239,"open_interest":979.0,"volume":13.0,"delta":0.0022,"gamma":0.0001,"vega":0.0318,"theta":-0.0547,"rho":0.0012,"theo":0.0545,"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":261.9,"bid_size":20.0,"ask":273.9,"ask_size":20.0,"iv":0.2688,"open_interest":9.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0318,"theta":0.0,"rho":-0.5867,"theo":267.6625,"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":283.350006103516},{"option":"SPX260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.2276,"open_interest":1791.0,"volume":10.0,"delta":0.0021,"gamma":0.0001,"vega":0.0313,"theta":-0.0546,"rho":0.0012,"theo":0.0544,"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":266.9,"bid_size":20.0,"ask":278.9,"ask_size":20.0,"iv":0.2734,"open_interest":4.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0313,"theta":0.0,"rho":-0.5872,"theo":272.6607,"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":290.0},{"option":"SPX260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":246.0,"iv":0.2314,"open_interest":1357.0,"volume":6.0,"delta":0.0021,"gamma":0.0001,"vega":0.0308,"theta":-0.0546,"rho":0.0011,"theo":0.0543,"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":271.9,"bid_size":20.0,"ask":283.9,"ask_size":20.0,"iv":0.2779,"open_interest":62.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0308,"theta":0.0,"rho":-0.5876,"theo":277.6589,"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":290.800003051758},{"option":"SPX260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":246.0,"iv":0.2351,"open_interest":3596.0,"volume":135.0,"delta":0.0021,"gamma":0.0001,"vega":0.0303,"theta":-0.0545,"rho":0.0011,"theo":0.0543,"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":0.025000000372529},{"option":"SPX260220P07175000","bid":276.9,"bid_size":20.0,"ask":288.9,"ask_size":20.0,"iv":0.2824,"open_interest":30.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0303,"theta":0.0,"rho":-0.588,"theo":282.6571,"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":296.699996948242},{"option":"SPX260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":246.0,"iv":0.2388,"open_interest":1016.0,"volume":119.0,"delta":0.002,"gamma":0.0001,"vega":0.0298,"theta":-0.0544,"rho":0.0011,"theo":0.0542,"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":0.025000000372529},{"option":"SPX260220P07180000","bid":281.9,"bid_size":20.0,"ask":293.9,"ask_size":20.0,"iv":0.2869,"open_interest":3.0,"volume":2.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0298,"theta":0.0,"rho":-0.5884,"theo":287.6553,"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":301.899993896484},{"option":"SPX260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":247.0,"iv":0.2424,"open_interest":400.0,"volume":13.0,"delta":0.002,"gamma":0.0001,"vega":0.0293,"theta":-0.0544,"rho":0.0011,"theo":0.0542,"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":286.9,"bid_size":20.0,"ask":298.9,"ask_size":20.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0293,"theta":0.0,"rho":-0.5889,"theo":292.6535,"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":306.699996948242},{"option":"SPX260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":247.0,"iv":0.2461,"open_interest":1006.0,"volume":27.0,"delta":0.002,"gamma":0.0001,"vega":0.0289,"theta":-0.0543,"rho":0.0011,"theo":0.0541,"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":291.9,"bid_size":20.0,"ask":303.8,"ask_size":20.0,"iv":0.2897,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0289,"theta":0.0,"rho":-0.5893,"theo":297.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.5},{"option":"SPX260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":240.0,"iv":0.2498,"open_interest":251.0,"volume":5.0,"delta":0.002,"gamma":0.0001,"vega":0.0284,"theta":-0.0543,"rho":0.001,"theo":0.0541,"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":296.9,"bid_size":20.0,"ask":308.8,"ask_size":20.0,"iv":0.2941,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0284,"theta":0.0,"rho":-0.5897,"theo":302.6499,"change":0.0,"open":0.0,"high":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":"SPX260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.2535,"open_interest":20026.0,"volume":150.0,"delta":0.0019,"gamma":0.0001,"vega":0.028,"theta":-0.0542,"rho":0.001,"theo":0.054,"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":301.9,"bid_size":20.0,"ask":313.8,"ask_size":20.0,"iv":0.2986,"open_interest":412.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.028,"theta":0.0,"rho":-0.5901,"theo":307.6481,"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":323.450012207031},{"option":"SPX260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.2572,"open_interest":2557.0,"volume":25.0,"delta":0.0019,"gamma":0.0001,"vega":0.0276,"theta":-0.0542,"rho":0.001,"theo":0.0539,"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":306.9,"bid_size":20.0,"ask":318.8,"ask_size":20.0,"iv":0.303,"open_interest":4.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0276,"theta":0.0,"rho":-0.5906,"theo":312.6463,"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":328.600006103516},{"option":"SPX260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.2608,"open_interest":1797.0,"volume":6.0,"delta":0.0019,"gamma":0.0001,"vega":0.0272,"theta":-0.0541,"rho":0.001,"theo":0.0539,"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":311.9,"bid_size":20.0,"ask":323.8,"ask_size":20.0,"iv":0.3074,"open_interest":6.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0272,"theta":0.0,"rho":-0.591,"theo":317.6445,"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":333.200012207031},{"option":"SPX260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":241.0,"iv":0.2645,"open_interest":412.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0268,"theta":-0.0541,"rho":0.001,"theo":0.0538,"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":316.9,"bid_size":20.0,"ask":328.8,"ask_size":20.0,"iv":0.3118,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":-0.5914,"theo":322.6427,"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":336.400009155273},{"option":"SPX260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.2681,"open_interest":802.0,"volume":1.0,"delta":0.0018,"gamma":0.0,"vega":0.0265,"theta":-0.054,"rho":0.001,"theo":0.0538,"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":321.9,"bid_size":20.0,"ask":333.8,"ask_size":20.0,"iv":0.3162,"open_interest":1.0,"volume":1.0,"delta":-0.9981,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":-0.5918,"theo":327.641,"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":343.350006103516},{"option":"SPX260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":263.0,"iv":0.2717,"open_interest":3358.0,"volume":585.0,"delta":0.0018,"gamma":0.0,"vega":0.0261,"theta":-0.054,"rho":0.001,"theo":0.0537,"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":326.9,"bid_size":20.0,"ask":338.8,"ask_size":20.0,"iv":0.3206,"open_interest":3.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":-0.5923,"theo":332.6392,"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":346.550003051758},{"option":"SPX260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":263.0,"iv":0.2754,"open_interest":363.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0258,"theta":-0.0539,"rho":0.001,"theo":0.0537,"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":331.9,"bid_size":20.0,"ask":343.8,"ask_size":20.0,"iv":0.325,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-0.5927,"theo":337.6374,"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":351.75},{"option":"SPX260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":250.0,"iv":0.279,"open_interest":149.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0254,"theta":-0.0538,"rho":0.0009,"theo":0.0536,"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":336.9,"bid_size":20.0,"ask":348.8,"ask_size":20.0,"iv":0.3294,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":-0.5931,"theo":342.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.649993896484},{"option":"SPX260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.2826,"open_interest":709.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0251,"theta":-0.0538,"rho":0.0009,"theo":0.0536,"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":341.9,"bid_size":20.0,"ask":353.8,"ask_size":20.0,"iv":0.3338,"open_interest":2.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":-0.5935,"theo":347.6338,"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":361.75},{"option":"SPX260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":241.0,"iv":0.2862,"open_interest":656.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0248,"theta":-0.0537,"rho":0.0009,"theo":0.0535,"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":346.9,"bid_size":20.0,"ask":358.8,"ask_size":20.0,"iv":0.3382,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0248,"theta":0.0,"rho":-0.594,"theo":352.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.5},{"option":"SPX260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":265.0,"iv":0.2898,"open_interest":8030.0,"volume":10.0,"delta":0.0017,"gamma":0.0,"vega":0.0245,"theta":-0.0537,"rho":0.0009,"theo":0.0535,"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":0.025000000372529},{"option":"SPX260220P07250000","bid":351.9,"bid_size":20.0,"ask":363.8,"ask_size":20.0,"iv":0.3426,"open_interest":213.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":-0.5944,"theo":357.6302,"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":375.100006103516},{"option":"SPX260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":265.0,"iv":0.2934,"open_interest":123.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0242,"theta":-0.0536,"rho":0.0009,"theo":0.0534,"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":356.9,"bid_size":20.0,"ask":368.8,"ask_size":20.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":-0.5948,"theo":362.6284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.399993896484},{"option":"SPX260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":247.0,"iv":0.297,"open_interest":833.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0238,"theta":-0.0536,"rho":0.0009,"theo":0.0534,"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":361.9,"bid_size":20.0,"ask":373.8,"ask_size":20.0,"iv":0.3513,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":-0.5952,"theo":367.6266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.899993896484},{"option":"SPX260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":266.0,"iv":0.3006,"open_interest":189.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0236,"theta":-0.0535,"rho":0.0009,"theo":0.0533,"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":366.9,"bid_size":20.0,"ask":378.8,"ask_size":20.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":-0.5956,"theo":372.6248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.899993896484},{"option":"SPX260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":248.0,"iv":0.3042,"open_interest":2519.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0233,"theta":-0.0535,"rho":0.0009,"theo":0.0533,"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":371.9,"bid_size":20.0,"ask":383.8,"ask_size":20.0,"iv":0.36,"open_interest":5.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":-0.5961,"theo":377.623,"change":0.0,"open":0.0,"high":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":"SPX260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":247.0,"iv":0.3077,"open_interest":4277.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.023,"theta":-0.0534,"rho":0.0008,"theo":0.0532,"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":0.025000000372529},{"option":"SPX260220P07275000","bid":376.9,"bid_size":20.0,"ask":388.8,"ask_size":20.0,"iv":0.3644,"open_interest":22.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-0.5965,"theo":382.6212,"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":398.049987792969},{"option":"SPX260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.3113,"open_interest":516.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0227,"theta":-0.0534,"rho":0.0008,"theo":0.0532,"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":381.9,"bid_size":20.0,"ask":393.8,"ask_size":20.0,"iv":0.3687,"open_interest":5.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":-0.5969,"theo":387.6194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.300003051758},{"option":"SPX260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.3149,"open_interest":234.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0225,"theta":-0.0533,"rho":0.0008,"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":"2026-02-17T15:55:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07285000","bid":386.9,"bid_size":20.0,"ask":398.8,"ask_size":20.0,"iv":0.3731,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0225,"theta":0.0,"rho":-0.5973,"theo":392.6176,"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":406.649993896484},{"option":"SPX260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":252.0,"iv":0.3184,"open_interest":802.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0222,"theta":-0.0533,"rho":0.0008,"theo":0.0531,"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":391.9,"bid_size":20.0,"ask":403.8,"ask_size":20.0,"iv":0.3774,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-0.5978,"theo":397.6158,"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":411.449996948242},{"option":"SPX260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":249.0,"iv":0.322,"open_interest":194.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.022,"theta":-0.0532,"rho":0.0008,"theo":0.053,"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":396.9,"bid_size":20.0,"ask":408.8,"ask_size":20.0,"iv":0.3818,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":-0.5982,"theo":402.6141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.300003051758},{"option":"SPX260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":247.0,"iv":0.3255,"open_interest":10906.0,"volume":7.0,"delta":0.0015,"gamma":0.0,"vega":0.0217,"theta":-0.0532,"rho":0.0008,"theo":0.053,"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":0.025000000372529},{"option":"SPX260220P07300000","bid":401.9,"bid_size":20.0,"ask":413.8,"ask_size":20.0,"iv":0.3861,"open_interest":66.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0217,"theta":0.0,"rho":-0.5986,"theo":407.6123,"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":424.899993896484},{"option":"SPX260220C07305000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":266.0,"iv":0.3291,"open_interest":152.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0215,"theta":-0.0531,"rho":0.0008,"theo":0.0529,"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":406.9,"bid_size":20.0,"ask":418.8,"ask_size":20.0,"iv":0.3904,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":-0.599,"theo":412.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.300003051758},{"option":"SPX260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":267.0,"iv":0.3326,"open_interest":2376.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0213,"theta":-0.0531,"rho":0.0008,"theo":0.0529,"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":411.9,"bid_size":20.0,"ask":423.8,"ask_size":20.0,"iv":0.3948,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":-0.5994,"theo":417.6087,"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":433.5},{"option":"SPX260220C07315000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":271.0,"iv":0.3361,"open_interest":154.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.021,"theta":-0.053,"rho":0.0008,"theo":0.0528,"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":416.9,"bid_size":20.0,"ask":428.8,"ask_size":20.0,"iv":0.3991,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":-0.5998,"theo":422.6069,"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":440.100006103516},{"option":"SPX260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":251.0,"iv":0.3396,"open_interest":311.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0208,"theta":-0.053,"rho":0.0008,"theo":0.0528,"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":421.9,"bid_size":20.0,"ask":433.8,"ask_size":20.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":-0.6003,"theo":427.6051,"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":443.300003051758},{"option":"SPX260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":268.0,"iv":0.3432,"open_interest":3337.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0206,"theta":-0.053,"rho":0.0008,"theo":0.0527,"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":426.9,"bid_size":20.0,"ask":438.8,"ask_size":20.0,"iv":0.4077,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":-0.6007,"theo":432.6033,"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":449.949996948242},{"option":"SPX260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":251.0,"iv":0.3467,"open_interest":689.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0204,"theta":-0.0529,"rho":0.0008,"theo":0.0527,"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":431.9,"bid_size":20.0,"ask":443.8,"ask_size":20.0,"iv":0.412,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-0.6011,"theo":437.6015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.300003051758},{"option":"SPX260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":268.0,"iv":0.3537,"open_interest":286.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.02,"theta":-0.0528,"rho":0.0008,"theo":0.0526,"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":441.9,"bid_size":20.0,"ask":453.8,"ask_size":20.0,"iv":0.4206,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":-0.6019,"theo":447.5979,"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":464.899993896484},{"option":"SPX260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":273.0,"iv":0.3607,"open_interest":4751.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0196,"theta":-0.0527,"rho":0.0007,"theo":0.0525,"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":451.9,"bid_size":20.0,"ask":463.8,"ask_size":20.0,"iv":0.4292,"open_interest":13.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":-0.6028,"theo":457.5944,"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":474.549987792969},{"option":"SPX260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":0.3676,"open_interest":334.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0192,"theta":-0.0526,"rho":0.0007,"theo":0.0524,"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":461.9,"bid_size":20.0,"ask":473.8,"ask_size":20.0,"iv":0.4378,"open_interest":52.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":-0.6036,"theo":467.5908,"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":483.149993896484},{"option":"SPX260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":0.3746,"open_interest":222.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0189,"theta":-0.0525,"rho":0.0007,"theo":0.0523,"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":471.8,"bid_size":20.0,"ask":483.8,"ask_size":20.0,"iv":0.4381,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":-0.6044,"theo":477.5872,"change":0.0,"open":0.0,"high":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":"SPX260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":0.378,"open_interest":1682.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0187,"theta":-0.0525,"rho":0.0007,"theo":0.0523,"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":476.8,"bid_size":20.0,"ask":488.7,"ask_size":20.0,"iv":0.4328,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0187,"theta":0.0,"rho":-0.6049,"theo":482.5854,"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":500.050003051758},{"option":"SPX260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":0.3815,"open_interest":201.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0185,"theta":-0.0524,"rho":0.0007,"theo":0.0522,"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":481.8,"bid_size":20.0,"ask":493.7,"ask_size":20.0,"iv":0.4371,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":-0.6053,"theo":487.5836,"change":0.0,"open":0.0,"high":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":"SPX260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":199.0,"iv":0.3884,"open_interest":251.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0182,"theta":-0.0523,"rho":0.0007,"theo":0.0521,"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":491.8,"bid_size":20.0,"ask":503.7,"ask_size":20.0,"iv":0.4455,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":-0.6061,"theo":497.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.899993896484},{"option":"SPX260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":200.0,"iv":0.3953,"open_interest":6870.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0179,"theta":-0.0522,"rho":0.0007,"theo":0.052,"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":0.025000000372529},{"option":"SPX260220P07400000","bid":501.8,"bid_size":20.0,"ask":513.7,"ask_size":20.0,"iv":0.454,"open_interest":117.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":-0.6069,"theo":507.5765,"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":523.149993896484},{"option":"SPX260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":201.0,"iv":0.4022,"open_interest":406.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0176,"theta":-0.0521,"rho":0.0006,"theo":0.0519,"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":511.8,"bid_size":20.0,"ask":523.7,"ask_size":20.0,"iv":0.4624,"open_interest":6.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":-0.6078,"theo":517.5729,"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":531.550018310547},{"option":"SPX260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":201.0,"iv":0.409,"open_interest":234.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0173,"theta":-0.052,"rho":0.0006,"theo":0.0518,"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":521.8,"bid_size":20.0,"ask":533.7,"ask_size":20.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":-0.6086,"theo":527.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.649993896484},{"option":"SPX260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":201.0,"iv":0.4124,"open_interest":1812.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0171,"theta":-0.052,"rho":0.0006,"theo":0.0518,"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":526.8,"bid_size":20.0,"ask":538.7,"ask_size":20.0,"iv":0.475,"open_interest":2.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":-0.609,"theo":532.5675,"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":548.199981689453},{"option":"SPX260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":201.0,"iv":0.4158,"open_interest":83.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.017,"theta":-0.052,"rho":0.0006,"theo":0.0517,"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":531.8,"bid_size":20.0,"ask":543.7,"ask_size":20.0,"iv":0.4792,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":-0.6094,"theo":537.5657,"change":0.0,"open":0.0,"high":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":"SPX260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":0.4226,"open_interest":161.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0167,"theta":-0.0519,"rho":0.0006,"theo":0.0516,"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":541.8,"bid_size":20.0,"ask":553.7,"ask_size":20.0,"iv":0.4876,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-0.6103,"theo":547.5622,"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":561.649993896484},{"option":"SPX260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":0.4294,"open_interest":7125.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0164,"theta":-0.0518,"rho":0.0006,"theo":0.0516,"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":0.0500000007450581},{"option":"SPX260220P07450000","bid":551.8,"bid_size":20.0,"ask":563.7,"ask_size":20.0,"iv":0.496,"open_interest":2071.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-0.6111,"theo":557.5586,"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":573.199981689453},{"option":"SPX260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":0.4362,"open_interest":141.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0162,"theta":-0.0517,"rho":0.0006,"theo":0.0515,"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":561.8,"bid_size":20.0,"ask":573.7,"ask_size":20.0,"iv":0.5044,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":-0.6119,"theo":567.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.549987792969},{"option":"SPX260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":0.443,"open_interest":73.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0159,"theta":-0.0516,"rho":0.0006,"theo":0.0514,"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":571.8,"bid_size":20.0,"ask":583.7,"ask_size":20.0,"iv":0.5127,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-0.6128,"theo":577.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.549987792969},{"option":"SPX260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":202.0,"iv":0.4464,"open_interest":1362.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0158,"theta":-0.0515,"rho":0.0006,"theo":0.0513,"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":576.8,"bid_size":20.0,"ask":588.7,"ask_size":20.0,"iv":0.5169,"open_interest":2.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":-0.6132,"theo":582.5496,"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":598.199981689453},{"option":"SPX260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":218.0,"iv":0.4497,"open_interest":82.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0157,"theta":-0.0515,"rho":0.0006,"theo":0.0513,"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":581.8,"bid_size":20.0,"ask":593.7,"ask_size":20.0,"iv":0.521,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":-0.6136,"theo":587.5479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.350006103516},{"option":"SPX260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":219.0,"iv":0.4564,"open_interest":551.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0154,"theta":-0.0514,"rho":0.0006,"theo":0.0512,"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":591.8,"bid_size":20.0,"ask":603.7,"ask_size":20.0,"iv":0.5294,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-0.6144,"theo":597.5443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.200012207031},{"option":"SPX260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":220.0,"iv":0.4631,"open_interest":7293.0,"volume":66.0,"delta":0.0011,"gamma":0.0,"vega":0.0152,"theta":-0.0513,"rho":0.0006,"theo":0.0511,"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":601.8,"bid_size":20.0,"ask":613.7,"ask_size":20.0,"iv":0.5377,"open_interest":682.0,"volume":6.0,"delta":-0.9989,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-0.6152,"theo":607.5407,"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":621.549987792969},{"option":"SPX260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":220.0,"iv":0.4698,"open_interest":119.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.015,"theta":-0.0512,"rho":0.0006,"theo":0.051,"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":611.8,"bid_size":20.0,"ask":623.7,"ask_size":20.0,"iv":0.546,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-0.6161,"theo":617.5371,"change":0.0,"open":0.0,"high":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":"SPX260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":221.0,"iv":0.4765,"open_interest":378.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0148,"theta":-0.0512,"rho":0.0006,"theo":0.0509,"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":621.8,"bid_size":20.0,"ask":633.7,"ask_size":20.0,"iv":0.5543,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-0.6169,"theo":627.5336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.800018310547},{"option":"SPX260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":221.0,"iv":0.4798,"open_interest":501.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0147,"theta":-0.0511,"rho":0.0005,"theo":0.0509,"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":626.8,"bid_size":20.0,"ask":638.7,"ask_size":20.0,"iv":0.5585,"open_interest":2.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":-0.6173,"theo":632.5318,"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":649.850006103516},{"option":"SPX260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":222.0,"iv":0.4832,"open_interest":74.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0146,"theta":-0.0511,"rho":0.0005,"theo":0.0509,"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":631.8,"bid_size":20.0,"ask":643.7,"ask_size":20.0,"iv":0.5626,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":-0.6177,"theo":637.53,"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":654.800018310547},{"option":"SPX260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":222.0,"iv":0.4898,"open_interest":271.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0144,"theta":-0.051,"rho":0.0005,"theo":0.0508,"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":641.8,"bid_size":20.0,"ask":653.7,"ask_size":20.0,"iv":0.5709,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-0.6186,"theo":647.5264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.850006103516},{"option":"SPX260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":223.0,"iv":0.4964,"open_interest":1460.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0142,"theta":-0.0509,"rho":0.0005,"theo":0.0507,"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":651.8,"bid_size":20.0,"ask":663.7,"ask_size":20.0,"iv":0.5792,"open_interest":7.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-0.6194,"theo":657.5229,"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":673.200012207031},{"option":"SPX260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":223.0,"iv":0.503,"open_interest":85.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.014,"theta":-0.0508,"rho":0.0005,"theo":0.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07560000","bid":661.8,"bid_size":20.0,"ask":673.7,"ask_size":20.0,"iv":0.5874,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.014,"theta":0.0,"rho":-0.6202,"theo":667.5193,"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":684.75},{"option":"SPX260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":224.0,"iv":0.5096,"open_interest":62.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0138,"theta":-0.0507,"rho":0.0005,"theo":0.0505,"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":671.8,"bid_size":20.0,"ask":683.7,"ask_size":20.0,"iv":0.5956,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-0.621,"theo":677.5157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.100006103516},{"option":"SPX260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":224.0,"iv":0.5129,"open_interest":132.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0137,"theta":-0.0507,"rho":0.0005,"theo":0.0505,"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":676.8,"bid_size":20.0,"ask":688.7,"ask_size":20.0,"iv":0.5998,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-0.6215,"theo":682.5139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.399993896484},{"option":"SPX260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":225.0,"iv":0.5162,"open_interest":80.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0136,"theta":-0.0506,"rho":0.0005,"theo":0.0504,"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":681.8,"bid_size":20.0,"ask":693.7,"ask_size":20.0,"iv":0.6039,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":-0.6219,"theo":687.5122,"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":702.5},{"option":"SPX260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":225.0,"iv":0.5228,"open_interest":85.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0134,"theta":-0.0506,"rho":0.0005,"theo":0.0504,"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":691.8,"bid_size":20.0,"ask":703.7,"ask_size":20.0,"iv":0.6121,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-0.6227,"theo":697.5086,"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":711.350006103516},{"option":"SPX260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":226.0,"iv":0.5293,"open_interest":3393.0,"volume":60.0,"delta":0.0009,"gamma":0.0,"vega":0.0132,"theta":-0.0505,"rho":0.0005,"theo":0.0503,"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":701.8,"bid_size":20.0,"ask":713.7,"ask_size":20.0,"iv":0.6203,"open_interest":12.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-0.6235,"theo":707.505,"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":723.049987792969},{"option":"SPX260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":226.0,"iv":0.5358,"open_interest":89.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0131,"theta":-0.0504,"rho":0.0005,"theo":0.0502,"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":711.8,"bid_size":20.0,"ask":723.7,"ask_size":20.0,"iv":0.6285,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-0.6244,"theo":717.5015,"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":734.700012207031},{"option":"SPX260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":244.0,"iv":0.5428,"open_interest":62.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0129,"theta":-0.0503,"rho":0.0005,"theo":0.0501,"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":721.8,"bid_size":20.0,"ask":733.7,"ask_size":20.0,"iv":0.6367,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-0.6252,"theo":727.4979,"change":0.0,"open":0.0,"high":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":"SPX260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":244.0,"iv":0.546,"open_interest":1028.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0128,"theta":-0.0503,"rho":0.0005,"theo":0.0501,"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":726.8,"bid_size":20.0,"ask":738.7,"ask_size":20.0,"iv":0.6408,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":-0.6256,"theo":732.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.299987792969},{"option":"SPX260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.5493,"open_interest":61.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0127,"theta":-0.0502,"rho":0.0005,"theo":0.05,"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":731.7,"bid_size":20.0,"ask":743.7,"ask_size":20.0,"iv":0.6334,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-0.626,"theo":737.4943,"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":751.399993896484},{"option":"SPX260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":245.0,"iv":0.5557,"open_interest":84.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0126,"theta":-0.0501,"rho":0.0005,"theo":0.0499,"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":741.7,"bid_size":20.0,"ask":753.7,"ask_size":20.0,"iv":0.6416,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-0.6268,"theo":747.4908,"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":763.299987792969},{"option":"SPX260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.5335,"open_interest":332.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0124,"theta":-0.0501,"rho":0.0005,"theo":0.0499,"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":751.7,"bid_size":20.0,"ask":763.7,"ask_size":20.0,"iv":0.6498,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":-0.6277,"theo":757.4872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.549987792969},{"option":"SPX260220C07660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.5397,"open_interest":113.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0123,"theta":-0.05,"rho":0.0005,"theo":0.0498,"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":761.7,"bid_size":20.0,"ask":773.7,"ask_size":20.0,"iv":0.6579,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":-0.6285,"theo":767.4836,"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":781.450012207031},{"option":"SPX260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.5489,"open_interest":761.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0121,"theta":-0.0499,"rho":0.0004,"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":"2026-02-10T14:51:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07675000","bid":776.7,"bid_size":20.0,"ask":788.6,"ask_size":20.0,"iv":0.657,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":-0.6297,"theo":782.4783,"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":796.25},{"option":"SPX260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":193.0,"iv":0.5642,"open_interest":18819.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0118,"theta":-0.0497,"rho":0.0004,"theo":0.0495,"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":801.7,"bid_size":20.0,"ask":813.6,"ask_size":20.0,"iv":0.6773,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":-0.6318,"theo":807.4694,"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":822.649993896484},{"option":"SPX260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.5795,"open_interest":295.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0114,"theta":-0.0495,"rho":0.0004,"theo":0.0493,"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":826.7,"bid_size":20.0,"ask":838.6,"ask_size":20.0,"iv":0.6975,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":-0.6339,"theo":832.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.100006103516},{"option":"SPX260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.5947,"open_interest":2042.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0112,"theta":-0.0493,"rho":0.0004,"theo":0.0491,"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":851.7,"bid_size":20.0,"ask":863.6,"ask_size":20.0,"iv":0.7177,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":-0.6359,"theo":857.4515,"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":874.699981689453},{"option":"SPX260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":192.0,"iv":0.6102,"open_interest":577.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0108,"theta":-0.0488,"rho":0.0004,"theo":0.0487,"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":876.7,"bid_size":20.0,"ask":888.6,"ask_size":20.0,"iv":0.7379,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":-0.638,"theo":882.4426,"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":899.699981689453},{"option":"SPX260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":193.0,"iv":0.6253,"open_interest":7009.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0106,"theta":-0.0486,"rho":0.0004,"theo":0.0485,"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":901.7,"bid_size":20.0,"ask":913.6,"ask_size":20.0,"iv":0.7579,"open_interest":5.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":-0.6401,"theo":907.4337,"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":922.25},{"option":"SPX260220C07825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":193.0,"iv":0.6402,"open_interest":185.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0103,"theta":-0.0485,"rho":0.0004,"theo":0.0483,"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":926.7,"bid_size":20.0,"ask":938.6,"ask_size":20.0,"iv":0.7779,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":-0.6421,"theo":932.4248,"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":948.200012207031},{"option":"SPX260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":194.0,"iv":0.6551,"open_interest":473.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0101,"theta":-0.0483,"rho":0.0004,"theo":0.0481,"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":951.7,"bid_size":20.0,"ask":963.6,"ask_size":20.0,"iv":0.7978,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":-0.6442,"theo":957.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.800018310547},{"option":"SPX260220C07875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":194.0,"iv":0.6699,"open_interest":1433.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0098,"theta":-0.0481,"rho":0.0004,"theo":0.0479,"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":976.7,"bid_size":20.0,"ask":988.6,"ask_size":20.0,"iv":0.8177,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-0.6462,"theo":982.407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.350006103516},{"option":"SPX260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":194.0,"iv":0.6846,"open_interest":10531.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0096,"theta":-0.0479,"rho":0.0004,"theo":0.0477,"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":1001.7,"bid_size":20.0,"ask":1013.6,"ask_size":20.0,"iv":0.8375,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-0.6483,"theo":1007.3981,"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":1022.99996948242},{"option":"SPX260220C07925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":195.0,"iv":0.6993,"open_interest":63.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0094,"theta":-0.0477,"rho":0.0004,"theo":0.0475,"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":1026.7,"bid_size":20.0,"ask":1038.6,"ask_size":20.0,"iv":0.8572,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":-0.6504,"theo":1032.3892,"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":1047.40002441406},{"option":"SPX260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":195.0,"iv":0.7139,"open_interest":11.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0092,"theta":-0.0475,"rho":0.0003,"theo":0.0473,"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":1051.6,"bid_size":20.0,"ask":1063.5,"ask_size":20.0,"iv":0.8463,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":-0.6524,"theo":1057.3803,"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":1073.0},{"option":"SPX260220C07975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":195.0,"iv":0.7284,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.009,"theta":-0.0473,"rho":0.0003,"theo":0.0472,"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":1076.6,"bid_size":20.0,"ask":1088.5,"ask_size":20.0,"iv":0.8662,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-0.6545,"theo":1082.3714,"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":1097.5},{"option":"SPX260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":195.0,"iv":0.7428,"open_interest":9516.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0088,"theta":-0.0472,"rho":0.0003,"theo":0.047,"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":1101.2,"bid_size":10.0,"ask":1115.4,"ask_size":10.0,"iv":0.8671,"open_interest":3031.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-0.6565,"theo":1107.3625,"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":1123.39996337891},{"option":"SPX260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":197.0,"iv":0.8,"open_interest":13064.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0081,"theta":-0.0464,"rho":0.0003,"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":"2026-02-13T12:47:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08100000","bid":1201.6,"bid_size":20.0,"ask":1213.5,"ask_size":20.0,"iv":0.9644,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-0.6648,"theo":1207.327,"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":1224.54998779297},{"option":"SPX260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":197.0,"iv":0.8562,"open_interest":5091.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0076,"theta":-0.0458,"rho":0.0003,"theo":0.0456,"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":1301.6,"bid_size":20.0,"ask":1313.5,"ask_size":20.0,"iv":1.0418,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-0.673,"theo":1307.2914,"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":1322.39996337891},{"option":"SPX260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":199.0,"iv":0.9114,"open_interest":3769.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0071,"theta":-0.0451,"rho":0.0003,"theo":0.0449,"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":1401.5,"bid_size":20.0,"ask":1413.4,"ask_size":20.0,"iv":1.0832,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":-0.6812,"theo":1407.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.0},{"option":"SPX260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":199.0,"iv":0.9657,"open_interest":638.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0066,"theta":-0.0444,"rho":0.0002,"theo":0.0443,"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":1501.5,"bid_size":20.0,"ask":1513.4,"ask_size":20.0,"iv":1.1599,"open_interest":1.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-0.6895,"theo":1507.2204,"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":1524.34997558594},{"option":"SPX260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":199.0,"iv":1.0191,"open_interest":437.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.0438,"rho":0.0002,"theo":0.0436,"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":1601.5,"bid_size":20.0,"ask":1613.4,"ask_size":20.0,"iv":1.2355,"open_interest":3.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":-0.6977,"theo":1607.185,"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":1622.90002441406},{"option":"SPX260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":199.0,"iv":1.0718,"open_interest":330.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0059,"theta":-0.0432,"rho":0.0002,"theo":0.043,"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":1701.4,"bid_size":20.0,"ask":1713.3,"ask_size":20.0,"iv":1.2706,"open_interest":2.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-0.7059,"theo":1707.1495,"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":1722.90002441406},{"option":"SPX260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":201.0,"iv":1.1743,"open_interest":431.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0053,"theta":-0.0422,"rho":0.0002,"theo":0.042,"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":1901.4,"bid_size":20.0,"ask":1913.3,"ask_size":20.0,"iv":1.42,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":-0.7224,"theo":1907.0786,"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":1923.85003662109},{"option":"SPX260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":201.0,"iv":1.2747,"open_interest":475.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0048,"theta":-0.0408,"rho":0.0002,"theo":0.0406,"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":2095.6,"bid_size":1.0,"ask":2119.6,"ask_size":1.0,"iv":1.6395,"open_interest":9.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-0.7388,"theo":2107.0077,"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":2122.69995117188},{"option":"SPX260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":201.0,"iv":1.3718,"open_interest":486.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.0397,"rho":0.0002,"theo":0.0396,"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":2295.5,"bid_size":1.0,"ask":2319.5,"ask_size":1.0,"iv":1.7511,"open_interest":8.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-0.7552,"theo":2306.9369,"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":2322.15002441406},{"option":"SPX260220C09400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":201.0,"iv":1.4664,"open_interest":972.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0041,"theta":-0.0386,"rho":0.0001,"theo":0.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09400000","bid":2495.5,"bid_size":1.0,"ask":2519.5,"ask_size":1.0,"iv":1.8863,"open_interest":4.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-0.7717,"theo":2506.8662,"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":2522.55004882812},{"option":"SPX260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":201.0,"iv":1.5585,"open_interest":453.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0038,"theta":-0.0376,"rho":0.0001,"theo":0.0375,"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":2695.4,"bid_size":1.0,"ask":2719.4,"ask_size":1.0,"iv":1.9913,"open_interest":6.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-0.7881,"theo":2706.7955,"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":2723.34997558594},{"option":"SPX260220C09800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":1.6482,"open_interest":230.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0367,"rho":0.0001,"theo":0.0365,"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":2895.4,"bid_size":1.0,"ask":2919.4,"ask_size":1.0,"iv":2.1216,"open_interest":13.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":-0.8045,"theo":2906.7248,"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":2922.19995117188},{"option":"SPX260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":1.7358,"open_interest":22.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0359,"rho":0.0001,"theo":0.0357,"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":3095.3,"bid_size":1.0,"ask":3119.3,"ask_size":1.0,"iv":2.2207,"open_interest":634.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-0.821,"theo":3106.6542,"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":3122.09997558594},{"option":"SPX260220C10200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":1.8211,"open_interest":5.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.035,"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":"2026-02-13T13:57:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10200000","bid":3295.2,"bid_size":1.0,"ask":3319.2,"ask_size":1.0,"iv":2.3161,"open_interest":10.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-0.8374,"theo":3306.5836,"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":3321.55004882812},{"option":"SPX260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":1.9046,"open_interest":67.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0341,"rho":0.0001,"theo":0.034,"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":3495.2,"bid_size":1.0,"ask":3519.2,"ask_size":1.0,"iv":2.4406,"open_interest":11.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":-0.8538,"theo":3506.513,"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":3521.44995117188},{"option":"SPX260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":2.066,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0026,"theta":-0.0324,"rho":0.0001,"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":"2025-10-30T09:30:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10800000","bid":3895.0,"bid_size":1.0,"ask":3919.0,"ask_size":1.0,"iv":2.6183,"open_interest":10.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-0.8867,"theo":3906.372,"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":3921.55004882812},{"option":"SPX260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":213.0,"iv":2.2207,"open_interest":11.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0309,"rho":0.0001,"theo":0.0308,"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":4294.9,"bid_size":1.0,"ask":4318.9,"ask_size":1.0,"iv":2.8209,"open_interest":38.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-0.9195,"theo":4306.231,"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":4321.69995117188},{"option":"SPX260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":214.0,"iv":2.369,"open_interest":12.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0295,"rho":0.0001,"theo":0.0294,"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":4694.8,"bid_size":1.0,"ask":4718.8,"ask_size":1.0,"iv":3.0162,"open_interest":8.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-0.9524,"theo":4706.0902,"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":4721.2001953125},{"option":"SPX260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":215.0,"iv":2.5117,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0281,"rho":0.0001,"theo":0.028,"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":5094.7,"bid_size":1.0,"ask":5118.7,"ask_size":1.0,"iv":3.2048,"open_interest":13.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-0.9852,"theo":5105.9495,"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":5121.5},{"option":"SPX260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":215.0,"iv":2.649,"open_interest":3.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0268,"rho":0.0001,"theo":0.0267,"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":5494.5,"bid_size":1.0,"ask":5518.5,"ask_size":1.0,"iv":3.3491,"open_interest":14.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-1.0181,"theo":5505.8088,"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":5520.84985351562},{"option":"SPX260320C00200000","bid":6670.9,"bid_size":1.0,"ask":6694.9,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1679,"theo":6683.1166,"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":6665.19995117188},{"option":"SPX260320P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":943.0,"iv":3.4034,"open_interest":957.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0007,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-10-09T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00400000","bid":6471.6,"bid_size":1.0,"ask":6495.6,"ask_size":1.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3315,"theo":6483.809,"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":6465.65014648438},{"option":"SPX260320P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":2.828,"open_interest":104.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0015,"rho":0.0,"theo":0.0049,"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":6272.3,"bid_size":1.0,"ask":6296.3,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.4952,"theo":6284.5022,"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":6266.34985351562},{"option":"SPX260320P00600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":2.4151,"open_interest":1066.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0025,"rho":-0.0001,"theo":0.0086,"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":6073.0,"bid_size":1.0,"ask":6097.0,"ask_size":1.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.6589,"theo":6085.1964,"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":6067.0},{"option":"SPX260320P00800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":2.1267,"open_interest":2661.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0038,"rho":-0.0001,"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":"2026-02-13T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01000000","bid":5878.0,"bid_size":10.0,"ask":5892.3,"ask_size":10.0,"iv":0.0,"open_interest":1098.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.8225,"theo":5885.8915,"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":5869.19995117188},{"option":"SPX260320P01000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":619.0,"iv":1.9053,"open_interest":6511.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0052,"rho":-0.0001,"theo":0.0189,"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":5674.3,"bid_size":1.0,"ask":5698.3,"ask_size":1.0,"iv":0.0,"open_interest":40.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.9862,"theo":5686.5879,"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":5668.94995117188},{"option":"SPX260320P01200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":321.0,"iv":1.7257,"open_interest":10556.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0069,"rho":-0.0002,"theo":0.0257,"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":5475.0,"bid_size":1.0,"ask":5499.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":1.1498,"theo":5487.2856,"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":5471.0},{"option":"SPX260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":305.0,"iv":1.5748,"open_interest":12413.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0038,"theta":-0.0088,"rho":-0.0003,"theo":0.0338,"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":0.025000000372529},{"option":"SPX260320C01600000","bid":5275.7,"bid_size":1.0,"ask":5299.7,"ask_size":1.0,"iv":0.0,"open_interest":23.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":1.3134,"theo":5287.9848,"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":5271.80004882812},{"option":"SPX260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":286.0,"iv":1.4446,"open_interest":9357.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0111,"rho":-0.0004,"theo":0.0435,"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":0.025000000372529},{"option":"SPX260320C01800000","bid":5076.4,"bid_size":1.0,"ask":5100.4,"ask_size":1.0,"iv":0.0,"open_interest":40.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":1.4769,"theo":5088.6858,"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":5072.85009765625},{"option":"SPX260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":701.0,"iv":1.3651,"open_interest":9388.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.0136,"rho":-0.0005,"theo":0.055,"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":0.025000000372529},{"option":"SPX260320C02000000","bid":4881.4,"bid_size":10.0,"ask":4895.7,"ask_size":10.0,"iv":0.0,"open_interest":5630.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":1.6405,"theo":4889.3889,"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":4872.94995117188},{"option":"SPX260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":623.0,"iv":1.2604,"open_interest":15778.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0088,"theta":-0.0167,"rho":-0.0007,"theo":0.0689,"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":0.0500000007450581},{"option":"SPX260320C02200000","bid":4677.7,"bid_size":1.0,"ask":4701.7,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":1.804,"theo":4690.0944,"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":4672.55004882812},{"option":"SPX260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":504.0,"iv":1.1658,"open_interest":6113.0,"volume":101.0,"delta":-0.0001,"gamma":0.0,"vega":0.0113,"theta":-0.02,"rho":-0.0009,"theo":0.0849,"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":0.0500000007450581},{"option":"SPX260320C02400000","bid":4478.4,"bid_size":1.0,"ask":4502.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":1.9674,"theo":4490.8027,"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":4473.25},{"option":"SPX260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":382.0,"iv":1.0795,"open_interest":4363.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0144,"theta":-0.0239,"rho":-0.0011,"theo":0.1037,"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":0.0500000007450581},{"option":"SPX260320C02500000","bid":4378.8,"bid_size":1.0,"ask":4402.8,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":2.0491,"theo":4391.1581,"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":4375.0},{"option":"SPX260320P02500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":352.0,"iv":1.039,"open_interest":10356.0,"volume":82.0,"delta":-0.0002,"gamma":0.0,"vega":0.0162,"theta":-0.026,"rho":-0.0013,"theo":0.1144,"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":0.0500000007450581},{"option":"SPX260320C02600000","bid":4279.1,"bid_size":1.0,"ask":4303.1,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":2.1308,"theo":4291.5144,"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":4275.40014648438},{"option":"SPX260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":767.0,"iv":1.0199,"open_interest":3016.0,"volume":20.0,"delta":-0.0002,"gamma":0.0,"vega":0.0181,"theta":-0.0283,"rho":-0.0014,"theo":0.126,"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":4179.5,"bid_size":1.0,"ask":4203.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":2.2125,"theo":4191.8717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4174.0},{"option":"SPX260320P02700000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":679.0,"iv":0.9818,"open_interest":3429.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0202,"theta":-0.0307,"rho":-0.0016,"theo":0.1385,"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":0.0750000029802322},{"option":"SPX260320C02800000","bid":4079.8,"bid_size":1.0,"ask":4103.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":2.2941,"theo":4092.2301,"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":4076.64990234375},{"option":"SPX260320P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":643.0,"iv":0.9451,"open_interest":18989.0,"volume":4354.0,"delta":-0.0003,"gamma":0.0,"vega":0.0227,"theta":-0.0333,"rho":-0.0018,"theo":0.1522,"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":0.0750000011175871},{"option":"SPX260320C02900000","bid":3980.2,"bid_size":1.0,"ask":4004.2,"ask_size":1.0,"iv":0.0,"open_interest":31.0,"volume":30.0,"delta":0.9997,"gamma":0.0,"vega":0.0253,"theta":0.0,"rho":2.3758,"theo":3992.5898,"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":3976.0},{"option":"SPX260320P02900000","bid":0.05,"bid_size":25.0,"ask":0.2,"ask_size":488.0,"iv":0.9242,"open_interest":13432.0,"volume":3488.0,"delta":-0.0004,"gamma":0.0,"vega":0.0253,"theta":-0.036,"rho":-0.002,"theo":0.1664,"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":0.0750000011175871},{"option":"SPX260320C03000000","bid":3884.9,"bid_size":10.0,"ask":3899.2,"ask_size":10.0,"iv":0.0,"open_interest":4280.0,"volume":103.0,"delta":0.9997,"gamma":0.0,"vega":0.0283,"theta":0.0,"rho":2.4573,"theo":3892.9508,"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":3876.65002441406},{"option":"SPX260320P03000000","bid":0.05,"bid_size":25.0,"ask":0.2,"ask_size":440.0,"iv":0.8896,"open_interest":25679.0,"volume":3406.0,"delta":-0.0004,"gamma":0.0,"vega":0.0282,"theta":-0.0389,"rho":-0.0023,"theo":0.1823,"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":0.100000003352761},{"option":"SPX260320C03100000","bid":3780.9,"bid_size":1.0,"ask":3804.9,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0315,"theta":0.0,"rho":2.5389,"theo":3793.3134,"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":3777.75},{"option":"SPX260320P03100000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":368.0,"iv":0.8426,"open_interest":13576.0,"volume":3109.0,"delta":-0.0004,"gamma":0.0,"vega":0.0315,"theta":-0.0421,"rho":-0.0026,"theo":0.2001,"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":0.12500000372529},{"option":"SPX260320C03200000","bid":3681.3,"bid_size":1.0,"ask":3705.3,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":2.6204,"theo":3693.6777,"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":3675.80004882812},{"option":"SPX260320P03200000","bid":0.05,"bid_size":289.0,"ask":0.25,"ask_size":575.0,"iv":0.8345,"open_interest":4761.0,"volume":3158.0,"delta":-0.0005,"gamma":0.0,"vega":0.0351,"theta":-0.0456,"rho":-0.0029,"theo":0.2196,"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":0.125000001862645},{"option":"SPX260320C03300000","bid":3581.6,"bid_size":1.0,"ask":3605.6,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0392,"theta":0.0,"rho":2.7019,"theo":3594.044,"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":3578.15002441406},{"option":"SPX260320P03300000","bid":0.1,"bid_size":28.0,"ask":0.25,"ask_size":364.0,"iv":0.8118,"open_interest":5506.0,"volume":3110.0,"delta":-0.0006,"gamma":0.0,"vega":0.0392,"theta":-0.0493,"rho":-0.0032,"theo":0.241,"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":0.175000000745058},{"option":"SPX260320C03400000","bid":3482.0,"bid_size":1.0,"ask":3506.0,"ask_size":1.0,"iv":0.0,"open_interest":362.0,"volume":20.0,"delta":0.9995,"gamma":0.0,"vega":0.0438,"theta":0.0,"rho":2.7834,"theo":3494.4124,"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":3477.04992675781},{"option":"SPX260320P03400000","bid":0.1,"bid_size":337.0,"ask":0.3,"ask_size":386.0,"iv":0.7885,"open_interest":7573.0,"volume":3109.0,"delta":-0.0006,"gamma":0.0,"vega":0.0437,"theta":-0.0534,"rho":-0.0036,"theo":0.2646,"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":0.200000006705523},{"option":"SPX260320C03500000","bid":3386.8,"bid_size":10.0,"ask":3401.0,"ask_size":10.0,"iv":0.0,"open_interest":1705.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.049,"theta":0.0,"rho":2.8648,"theo":3394.7835,"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":3378.25},{"option":"SPX260320P03500000","bid":0.1,"bid_size":389.0,"ask":0.35,"ask_size":575.0,"iv":0.7648,"open_interest":11196.0,"volume":1992.0,"delta":-0.0007,"gamma":0.0,"vega":0.0491,"theta":-0.0579,"rho":-0.0041,"theo":0.2916,"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":0.250000007450581},{"option":"SPX260320C03550000","bid":3332.5,"bid_size":1.0,"ask":3356.5,"ask_size":1.0,"iv":0.0,"open_interest":850.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0519,"theta":0.0,"rho":2.9054,"theo":3344.9701,"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":3328.84997558594},{"option":"SPX260320P03550000","bid":0.1,"bid_size":720.0,"ask":0.35,"ask_size":366.0,"iv":0.7496,"open_interest":2419.0,"volume":1230.0,"delta":-0.0008,"gamma":0.0,"vega":0.052,"theta":-0.0605,"rho":-0.0044,"theo":0.3069,"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":0.274999998509884},{"option":"SPX260320C03600000","bid":3282.7,"bid_size":1.0,"ask":3306.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0549,"theta":0.0,"rho":2.9461,"theo":3295.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3278.85009765625},{"option":"SPX260320P03600000","bid":0.15,"bid_size":373.0,"ask":0.4,"ask_size":598.0,"iv":0.7466,"open_interest":6715.0,"volume":1360.0,"delta":-0.0008,"gamma":0.0,"vega":0.0549,"theta":-0.0628,"rho":-0.0046,"theo":0.321,"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":0.274999998509884},{"option":"SPX260320C03650000","bid":3232.9,"bid_size":1.0,"ask":3256.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0581,"theta":0.0,"rho":2.9867,"theo":3245.346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.69995117188},{"option":"SPX260320P03650000","bid":0.15,"bid_size":699.0,"ask":0.45,"ask_size":664.0,"iv":0.7368,"open_interest":1720.0,"volume":1229.0,"delta":-0.0009,"gamma":0.0,"vega":0.0581,"theta":-0.0654,"rho":-0.0049,"theo":0.337,"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":0.325000002980232},{"option":"SPX260320C03700000","bid":3183.1,"bid_size":1.0,"ask":3207.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0615,"theta":0.0,"rho":3.0273,"theo":3195.5354,"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":3178.19995117188},{"option":"SPX260320P03700000","bid":0.2,"bid_size":335.0,"ask":0.45,"ask_size":633.0,"iv":0.7267,"open_interest":14896.0,"volume":1292.0,"delta":-0.0009,"gamma":0.0,"vega":0.0615,"theta":-0.0682,"rho":-0.0052,"theo":0.354,"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":0.325000002980232},{"option":"SPX260320C03750000","bid":3133.3,"bid_size":1.0,"ask":3157.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0651,"theta":0.0,"rho":3.0679,"theo":3145.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3128.25},{"option":"SPX260320P03750000","bid":0.2,"bid_size":694.0,"ask":0.5,"ask_size":965.0,"iv":0.7164,"open_interest":3024.0,"volume":1255.0,"delta":-0.001,"gamma":0.0,"vega":0.0651,"theta":-0.071,"rho":-0.0056,"theo":0.3721,"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":0.375},{"option":"SPX260320C03800000","bid":3083.5,"bid_size":1.0,"ask":3107.5,"ask_size":1.0,"iv":0.0,"open_interest":202.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0689,"theta":0.0,"rho":3.1085,"theo":3095.9175,"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":3080.55004882812},{"option":"SPX260320P03800000","bid":0.25,"bid_size":288.0,"ask":0.5,"ask_size":584.0,"iv":0.7058,"open_interest":10403.0,"volume":1240.0,"delta":-0.001,"gamma":0.0,"vega":0.0689,"theta":-0.0741,"rho":-0.0059,"theo":0.3913,"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":0.400000005960464},{"option":"SPX260320C03850000","bid":3033.7,"bid_size":1.0,"ask":3057.7,"ask_size":1.0,"iv":0.4881,"open_interest":51.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.073,"theta":0.0,"rho":3.149,"theo":3046.1105,"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":3029.79992675781},{"option":"SPX260320P03850000","bid":0.25,"bid_size":808.0,"ask":0.5,"ask_size":524.0,"iv":0.6912,"open_interest":12077.0,"volume":1208.0,"delta":-0.0011,"gamma":0.0,"vega":0.0731,"theta":-0.0773,"rho":-0.0063,"theo":0.4121,"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":0.424999997019768},{"option":"SPX260320C03900000","bid":2983.9,"bid_size":1.0,"ask":3007.9,"ask_size":1.0,"iv":0.5622,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0775,"theta":0.0,"rho":3.1896,"theo":2996.3049,"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":2980.94995117188},{"option":"SPX260320P03900000","bid":0.3,"bid_size":340.0,"ask":0.6,"ask_size":791.0,"iv":0.6876,"open_interest":7395.0,"volume":1105.0,"delta":-0.0012,"gamma":0.0,"vega":0.0775,"theta":-0.0807,"rho":-0.0067,"theo":0.434,"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":0.475000008940697},{"option":"SPX260320C03950000","bid":2938.5,"bid_size":10.0,"ask":2952.8,"ask_size":10.0,"iv":0.6004,"open_interest":1701.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0823,"theta":0.0,"rho":3.23,"theo":2946.501,"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":2930.09997558594},{"option":"SPX260320P03950000","bid":0.35,"bid_size":40.0,"ask":0.6,"ask_size":634.0,"iv":0.6765,"open_interest":1698.0,"volume":658.0,"delta":-0.0013,"gamma":0.0,"vega":0.0823,"theta":-0.0844,"rho":-0.0072,"theo":0.4577,"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":0.500000014901161},{"option":"SPX260320C04000000","bid":2888.7,"bid_size":10.0,"ask":2903.0,"ask_size":10.0,"iv":0.5976,"open_interest":12236.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0876,"theta":0.0,"rho":3.2705,"theo":2896.6989,"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":2880.45007324219},{"option":"SPX260320P04000000","bid":0.35,"bid_size":782.0,"ask":0.65,"ask_size":645.0,"iv":0.6652,"open_interest":32220.0,"volume":1190.0,"delta":-0.0014,"gamma":0.0,"vega":0.0876,"theta":-0.0882,"rho":-0.0077,"theo":0.4833,"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":0.549999982118607},{"option":"SPX260320C04050000","bid":2839.0,"bid_size":10.0,"ask":2853.2,"ask_size":10.0,"iv":0.5931,"open_interest":1700.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0932,"theta":0.0,"rho":3.3109,"theo":2846.899,"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":2830.54992675781},{"option":"SPX260320P04050000","bid":0.4,"bid_size":744.0,"ask":0.65,"ask_size":565.0,"iv":0.6538,"open_interest":3626.0,"volume":1111.0,"delta":-0.0014,"gamma":0.0,"vega":0.0933,"theta":-0.0924,"rho":-0.0082,"theo":0.5111,"change":-0.05,"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":-8.33333,"prev_day_close":0.599999994039536},{"option":"SPX260320C04100000","bid":2784.7,"bid_size":1.0,"ask":2808.7,"ask_size":1.0,"iv":0.5737,"open_interest":2.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0993,"theta":0.0,"rho":3.3512,"theo":2797.1014,"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":2781.40002441406},{"option":"SPX260320P04100000","bid":0.45,"bid_size":525.0,"ask":0.75,"ask_size":717.0,"iv":0.6477,"open_interest":17009.0,"volume":814.0,"delta":-0.0015,"gamma":0.0,"vega":0.0994,"theta":-0.0968,"rho":-0.0088,"theo":0.541,"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":0.650000005960464},{"option":"SPX260320C04125000","bid":2759.8,"bid_size":1.0,"ask":2783.8,"ask_size":1.0,"iv":0.5714,"open_interest":3.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1026,"theta":0.0,"rho":3.3714,"theo":2772.2036,"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":2755.09997558594},{"option":"SPX260320P04125000","bid":0.45,"bid_size":719.0,"ask":0.75,"ask_size":668.0,"iv":0.6407,"open_interest":1242.0,"volume":524.0,"delta":-0.0016,"gamma":0.0,"vega":0.1026,"theta":-0.0992,"rho":-0.0091,"theo":0.5569,"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":0.650000005960464},{"option":"SPX260320C04150000","bid":2735.0,"bid_size":1.0,"ask":2759.0,"ask_size":1.0,"iv":0.5906,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1059,"theta":0.0,"rho":3.3915,"theo":2747.3064,"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":2730.15002441406},{"option":"SPX260320P04150000","bid":0.5,"bid_size":256.0,"ask":0.8,"ask_size":595.0,"iv":0.6384,"open_interest":2539.0,"volume":719.0,"delta":-0.0016,"gamma":0.0,"vega":0.1059,"theta":-0.1016,"rho":-0.0094,"theo":0.5736,"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":0.675000011920929},{"option":"SPX260320C04175000","bid":2710.1,"bid_size":1.0,"ask":2734.1,"ask_size":1.0,"iv":0.5864,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1094,"theta":0.0,"rho":3.4116,"theo":2722.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2706.80004882812},{"option":"SPX260320P04175000","bid":0.5,"bid_size":705.0,"ask":0.8,"ask_size":670.0,"iv":0.6314,"open_interest":1081.0,"volume":739.0,"delta":-0.0017,"gamma":0.0,"vega":0.1094,"theta":-0.1042,"rho":-0.0098,"theo":0.5911,"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":0.700000017881394},{"option":"SPX260320C04200000","bid":2685.2,"bid_size":1.0,"ask":2709.2,"ask_size":1.0,"iv":0.5822,"open_interest":5.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.113,"theta":0.0,"rho":3.4317,"theo":2697.5145,"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":2681.90002441406},{"option":"SPX260320P04200000","bid":0.55,"bid_size":38.0,"ask":0.85,"ask_size":836.0,"iv":0.6288,"open_interest":10113.0,"volume":707.0,"delta":-0.0018,"gamma":0.0,"vega":0.113,"theta":-0.1068,"rho":-0.0101,"theo":0.6093,"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":0.724999994039536},{"option":"SPX260320C04225000","bid":2660.3,"bid_size":1.0,"ask":2684.3,"ask_size":1.0,"iv":0.5779,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1168,"theta":0.0,"rho":3.4518,"theo":2672.6197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2655.34997558594},{"option":"SPX260320P04225000","bid":0.55,"bid_size":669.0,"ask":0.8,"ask_size":487.0,"iv":0.6195,"open_interest":3442.0,"volume":507.0,"delta":-0.0018,"gamma":0.0,"vega":0.1168,"theta":-0.1096,"rho":-0.0105,"theo":0.6286,"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":0.75},{"option":"SPX260320C04250000","bid":2635.4,"bid_size":1.0,"ask":2659.4,"ask_size":1.0,"iv":0.5736,"open_interest":3.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1207,"theta":0.0,"rho":3.4719,"theo":2647.7258,"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":2631.39990234375},{"option":"SPX260320P04250000","bid":0.6,"bid_size":612.0,"ask":0.9,"ask_size":593.0,"iv":0.6189,"open_interest":3563.0,"volume":675.0,"delta":-0.0019,"gamma":0.0,"vega":0.1207,"theta":-0.1124,"rho":-0.0109,"theo":0.6482,"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":0.799999982118606},{"option":"SPX260320C04275000","bid":2610.5,"bid_size":1.0,"ask":2634.5,"ask_size":1.0,"iv":0.5691,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1248,"theta":0.0,"rho":3.492,"theo":2622.8328,"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":2605.30004882812},{"option":"SPX260320P04275000","bid":0.6,"bid_size":657.0,"ask":0.9,"ask_size":625.0,"iv":0.612,"open_interest":3657.0,"volume":495.0,"delta":-0.002,"gamma":0.0,"vega":0.1248,"theta":-0.1153,"rho":-0.0113,"theo":0.669,"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":0.824999988079071},{"option":"SPX260320C04300000","bid":2585.6,"bid_size":1.0,"ask":2609.6,"ask_size":1.0,"iv":0.5646,"open_interest":44.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1291,"theta":0.0,"rho":3.512,"theo":2597.9407,"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":2580.85009765625},{"option":"SPX260320P04300000","bid":0.65,"bid_size":696.0,"ask":0.95,"ask_size":1020.0,"iv":0.6089,"open_interest":10770.0,"volume":733.0,"delta":-0.0021,"gamma":0.0,"vega":0.1291,"theta":-0.1184,"rho":-0.0117,"theo":0.6908,"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":0.849999994039536},{"option":"SPX260320C04325000","bid":2560.7,"bid_size":1.0,"ask":2584.7,"ask_size":1.0,"iv":0.56,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1336,"theta":0.0,"rho":3.532,"theo":2573.0497,"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":2557.94995117188},{"option":"SPX260320P04325000","bid":0.65,"bid_size":672.0,"ask":0.95,"ask_size":603.0,"iv":0.602,"open_interest":1968.0,"volume":481.0,"delta":-0.0021,"gamma":0.0,"vega":0.1336,"theta":-0.1216,"rho":-0.0121,"theo":0.7136,"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":0.849999994039536},{"option":"SPX260320C04350000","bid":2535.8,"bid_size":1.0,"ask":2559.8,"ask_size":1.0,"iv":0.5553,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1383,"theta":0.0,"rho":3.552,"theo":2548.1597,"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":2530.64990234375},{"option":"SPX260320P04350000","bid":0.7,"bid_size":598.0,"ask":1.0,"ask_size":657.0,"iv":0.5986,"open_interest":4215.0,"volume":492.0,"delta":-0.0022,"gamma":0.0,"vega":0.1384,"theta":-0.1249,"rho":-0.0126,"theo":0.7374,"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":0.900000005960464},{"option":"SPX260320C04375000","bid":2511.0,"bid_size":1.0,"ask":2535.0,"ask_size":1.0,"iv":0.5619,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1433,"theta":0.0,"rho":3.572,"theo":2523.2709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2505.59997558594},{"option":"SPX260320P04375000","bid":0.7,"bid_size":518.0,"ask":1.05,"ask_size":607.0,"iv":0.5935,"open_interest":762.0,"volume":540.0,"delta":-0.0023,"gamma":0.0,"vega":0.1433,"theta":-0.1283,"rho":-0.0131,"theo":0.7624,"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":0.925000011920929},{"option":"SPX260320C04400000","bid":2486.1,"bid_size":1.0,"ask":2510.1,"ask_size":1.0,"iv":0.5568,"open_interest":169.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1485,"theta":0.0,"rho":3.5919,"theo":2498.3833,"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":2482.94995117188},{"option":"SPX260320P04400000","bid":0.75,"bid_size":780.0,"ask":1.0,"ask_size":538.0,"iv":0.5866,"open_interest":4512.0,"volume":764.0,"delta":-0.0024,"gamma":0.0,"vega":0.1486,"theta":-0.1319,"rho":-0.0136,"theo":0.7886,"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":0.974999964237213},{"option":"SPX260320C04425000","bid":2461.2,"bid_size":1.0,"ask":2485.2,"ask_size":1.0,"iv":0.5517,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.154,"theta":0.0,"rho":3.6118,"theo":2473.4969,"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":2456.05004882812},{"option":"SPX260320P04425000","bid":0.8,"bid_size":662.0,"ask":1.1,"ask_size":673.0,"iv":0.5846,"open_interest":949.0,"volume":459.0,"delta":-0.0025,"gamma":0.0,"vega":0.154,"theta":-0.1356,"rho":-0.0142,"theo":0.8161,"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":1.0},{"option":"SPX260320C04450000","bid":2436.3,"bid_size":1.0,"ask":2460.3,"ask_size":1.0,"iv":0.5465,"open_interest":29.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1597,"theta":0.0,"rho":3.6317,"theo":2448.6119,"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":2433.09997558594},{"option":"SPX260320P04450000","bid":0.85,"bid_size":245.0,"ask":1.05,"ask_size":333.0,"iv":0.5777,"open_interest":1959.0,"volume":366.0,"delta":-0.0026,"gamma":0.0,"vega":0.16,"theta":-0.1397,"rho":-0.0148,"theo":0.8465,"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":1.04999998211861},{"option":"SPX260320C04475000","bid":2411.4,"bid_size":1.0,"ask":2435.4,"ask_size":1.0,"iv":0.5413,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1657,"theta":0.0,"rho":3.6516,"theo":2423.7284,"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":2406.09997558594},{"option":"SPX260320P04475000","bid":0.85,"bid_size":733.0,"ask":1.1,"ask_size":335.0,"iv":0.5725,"open_interest":1845.0,"volume":528.0,"delta":-0.0027,"gamma":0.0,"vega":0.1657,"theta":-0.1435,"rho":-0.0153,"theo":0.8752,"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":1.10000002384186},{"option":"SPX260320C04500000","bid":2386.6,"bid_size":1.0,"ask":2410.6,"ask_size":1.0,"iv":0.5445,"open_interest":144.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1719,"theta":0.0,"rho":3.6714,"theo":2398.8463,"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":2381.40002441406},{"option":"SPX260320P04500000","bid":0.9,"bid_size":702.0,"ask":1.1,"ask_size":361.0,"iv":0.5671,"open_interest":23428.0,"volume":765.0,"delta":-0.0028,"gamma":0.0,"vega":0.1722,"theta":-0.1479,"rho":-0.016,"theo":0.9085,"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":1.125},{"option":"SPX260320C04525000","bid":2361.7,"bid_size":1.0,"ask":2385.7,"ask_size":1.0,"iv":0.539,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1784,"theta":0.0,"rho":3.6912,"theo":2373.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2358.05004882812},{"option":"SPX260320P04525000","bid":0.95,"bid_size":705.0,"ask":1.15,"ask_size":325.0,"iv":0.5631,"open_interest":1410.0,"volume":436.0,"delta":-0.0029,"gamma":0.0,"vega":0.1786,"theta":-0.1522,"rho":-0.0167,"theo":0.9412,"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":1.14999997615814},{"option":"SPX260320C04550000","bid":2336.8,"bid_size":1.0,"ask":2360.8,"ask_size":1.0,"iv":0.5336,"open_interest":5.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1852,"theta":0.0,"rho":3.711,"theo":2349.0869,"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":2334.05004882812},{"option":"SPX260320P04550000","bid":1.0,"bid_size":265.0,"ask":1.2,"ask_size":326.0,"iv":0.5591,"open_interest":1806.0,"volume":433.0,"delta":-0.0031,"gamma":0.0,"vega":0.1854,"theta":-0.1568,"rho":-0.0174,"theo":0.9762,"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":1.19999998807907},{"option":"SPX260320C04575000","bid":2311.9,"bid_size":1.0,"ask":2335.9,"ask_size":1.0,"iv":0.5281,"open_interest":1.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1922,"theta":0.0,"rho":3.7307,"theo":2324.2097,"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":2307.25},{"option":"SPX260320P04575000","bid":1.0,"bid_size":780.0,"ask":1.25,"ask_size":326.0,"iv":0.5536,"open_interest":1757.0,"volume":277.0,"delta":-0.0032,"gamma":0.0,"vega":0.1923,"theta":-0.1614,"rho":-0.0181,"theo":1.012,"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":1.22499996423721},{"option":"SPX260320C04600000","bid":2287.1,"bid_size":1.0,"ask":2311.1,"ask_size":1.0,"iv":0.5294,"open_interest":294.0,"volume":1.0,"delta":0.9968,"gamma":0.0,"vega":0.1995,"theta":0.0,"rho":3.7504,"theo":2299.3343,"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":2283.90002441406},{"option":"SPX260320P04600000","bid":1.05,"bid_size":702.0,"ask":1.3,"ask_size":346.0,"iv":0.5494,"open_interest":9289.0,"volume":1054.0,"delta":-0.0033,"gamma":0.0,"vega":0.1998,"theta":-0.1665,"rho":-0.0189,"theo":1.052,"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":1.27500003576279},{"option":"SPX260320C04625000","bid":2262.2,"bid_size":1.0,"ask":2286.2,"ask_size":1.0,"iv":0.5238,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2071,"theta":0.0,"rho":3.77,"theo":2274.4608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2257.75},{"option":"SPX260320P04625000","bid":1.1,"bid_size":634.0,"ask":1.35,"ask_size":386.0,"iv":0.5452,"open_interest":3680.0,"volume":379.0,"delta":-0.0034,"gamma":0.0,"vega":0.2072,"theta":-0.1714,"rho":-0.0197,"theo":1.0905,"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":1.32499998807907},{"option":"SPX260320C04650000","bid":2237.3,"bid_size":1.0,"ask":2261.3,"ask_size":1.0,"iv":0.5181,"open_interest":1.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2151,"theta":0.0,"rho":3.7896,"theo":2249.5892,"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":2233.94995117188},{"option":"SPX260320P04650000","bid":1.15,"bid_size":593.0,"ask":1.4,"ask_size":390.0,"iv":0.5407,"open_interest":2967.0,"volume":600.0,"delta":-0.0036,"gamma":0.0,"vega":0.2152,"theta":-0.1767,"rho":-0.0205,"theo":1.1328,"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":1.375},{"option":"SPX260320C04675000","bid":2212.5,"bid_size":1.0,"ask":2236.5,"ask_size":1.0,"iv":0.5183,"open_interest":5.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2236,"theta":0.0,"rho":3.8092,"theo":2224.7196,"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":2207.60009765625},{"option":"SPX260320P04675000","bid":1.2,"bid_size":912.0,"ask":1.45,"ask_size":389.0,"iv":0.5362,"open_interest":2165.0,"volume":428.0,"delta":-0.0038,"gamma":0.0,"vega":0.2236,"theta":-0.1822,"rho":-0.0214,"theo":1.177,"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":1.42500001192093},{"option":"SPX260320C04700000","bid":2187.6,"bid_size":1.0,"ask":2211.6,"ask_size":1.0,"iv":0.5125,"open_interest":385.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2324,"theta":0.0,"rho":3.8288,"theo":2199.8521,"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":2183.84997558594},{"option":"SPX260320P04700000","bid":1.25,"bid_size":640.0,"ask":1.5,"ask_size":388.0,"iv":0.5317,"open_interest":13297.0,"volume":1172.0,"delta":-0.0039,"gamma":0.0,"vega":0.2324,"theta":-0.188,"rho":-0.0223,"theo":1.2233,"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":1.47499996423721},{"option":"SPX260320C04725000","bid":2162.7,"bid_size":1.0,"ask":2186.7,"ask_size":1.0,"iv":0.5068,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2417,"theta":0.0,"rho":3.8482,"theo":2174.9868,"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":2159.59997558594},{"option":"SPX260320P04725000","bid":1.3,"bid_size":660.0,"ask":1.55,"ask_size":387.0,"iv":0.5271,"open_interest":1672.0,"volume":432.0,"delta":-0.0041,"gamma":0.0,"vega":0.2417,"theta":-0.1939,"rho":-0.0233,"theo":1.2718,"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":1.52500003576279},{"option":"SPX260320C04750000","bid":2137.9,"bid_size":1.0,"ask":2161.9,"ask_size":1.0,"iv":0.506,"open_interest":6.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2514,"theta":0.0,"rho":3.8676,"theo":2150.1238,"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":2135.19995117188},{"option":"SPX260320P04750000","bid":1.35,"bid_size":553.0,"ask":1.6,"ask_size":372.0,"iv":0.5224,"open_interest":4025.0,"volume":412.0,"delta":-0.0043,"gamma":0.0,"vega":0.2515,"theta":-0.2,"rho":-0.0244,"theo":1.3226,"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":1.57499998807907},{"option":"SPX260320C04775000","bid":2113.0,"bid_size":1.0,"ask":2137.0,"ask_size":1.0,"iv":0.5002,"open_interest":8.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2616,"theta":0.0,"rho":3.887,"theo":2125.2632,"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":2109.19995117188},{"option":"SPX260320P04775000","bid":1.4,"bid_size":548.0,"ask":1.65,"ask_size":384.0,"iv":0.5176,"open_interest":3741.0,"volume":453.0,"delta":-0.0045,"gamma":0.0,"vega":0.2617,"theta":-0.2064,"rho":-0.0255,"theo":1.3759,"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":1.625},{"option":"SPX260320C04800000","bid":2088.2,"bid_size":1.0,"ask":2112.2,"ask_size":1.0,"iv":0.4989,"open_interest":53.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2723,"theta":0.0,"rho":3.9063,"theo":2100.4051,"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":2085.44995117188},{"option":"SPX260320P04800000","bid":1.45,"bid_size":578.0,"ask":1.7,"ask_size":368.0,"iv":0.5128,"open_interest":15760.0,"volume":1220.0,"delta":-0.0047,"gamma":0.0,"vega":0.2724,"theta":-0.213,"rho":-0.0266,"theo":1.4316,"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":1.67500001192093},{"option":"SPX260320C04825000","bid":2063.3,"bid_size":1.0,"ask":2087.3,"ask_size":1.0,"iv":0.493,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.2833,"theta":0.0,"rho":3.9256,"theo":2075.5496,"change":0.0,"open":0.0,"high":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":"SPX260320P04825000","bid":1.5,"bid_size":660.0,"ask":1.75,"ask_size":385.0,"iv":0.5079,"open_interest":5911.0,"volume":414.0,"delta":-0.0049,"gamma":0.0,"vega":0.2835,"theta":-0.2199,"rho":-0.0278,"theo":1.4904,"change":-0.15,"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":-8.57143,"prev_day_close":1.75},{"option":"SPX260320C04850000","bid":2038.4,"bid_size":1.0,"ask":2062.4,"ask_size":1.0,"iv":0.4871,"open_interest":46.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.2948,"theta":0.0,"rho":3.9447,"theo":2050.6969,"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":2035.05004882812},{"option":"SPX260320P04850000","bid":1.55,"bid_size":673.0,"ask":1.8,"ask_size":385.0,"iv":0.5029,"open_interest":2596.0,"volume":439.0,"delta":-0.0051,"gamma":0.0,"vega":0.295,"theta":-0.227,"rho":-0.0291,"theo":1.5515,"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":1.80000001192093},{"option":"SPX260320C04875000","bid":2020.0,"bid_size":2.0,"ask":2030.7,"ask_size":2.0,"iv":0.4747,"open_interest":7.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.3068,"theta":0.0,"rho":3.9638,"theo":2025.8469,"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":2010.14996337891},{"option":"SPX260320P04875000","bid":1.65,"bid_size":561.0,"ask":1.9,"ask_size":642.0,"iv":0.4997,"open_interest":3634.0,"volume":452.0,"delta":-0.0053,"gamma":0.0,"vega":0.3069,"theta":-0.2343,"rho":-0.0305,"theo":1.615,"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":1.875},{"option":"SPX260320C04900000","bid":1995.1,"bid_size":2.0,"ask":2005.8,"ask_size":2.0,"iv":0.469,"open_interest":121.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.3192,"theta":0.0,"rho":3.9829,"theo":2000.9999,"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":1985.25},{"option":"SPX260320P04900000","bid":1.7,"bid_size":424.0,"ask":1.95,"ask_size":664.0,"iv":0.4946,"open_interest":9135.0,"volume":511.0,"delta":-0.0056,"gamma":0.0,"vega":0.3193,"theta":-0.2419,"rho":-0.0319,"theo":1.6818,"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":1.92500001192093},{"option":"SPX260320C04925000","bid":1970.3,"bid_size":2.0,"ask":1980.9,"ask_size":2.0,"iv":0.4654,"open_interest":10.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.332,"theta":0.0,"rho":4.0019,"theo":1976.1559,"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":1960.64996337891},{"option":"SPX260320P04925000","bid":1.75,"bid_size":573.0,"ask":2.0,"ask_size":373.0,"iv":0.4894,"open_interest":3017.0,"volume":399.0,"delta":-0.0058,"gamma":0.0,"vega":0.3323,"theta":-0.2498,"rho":-0.0334,"theo":1.7527,"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":1.99999994039536},{"option":"SPX260320C04950000","bid":1945.5,"bid_size":2.0,"ask":1956.1,"ask_size":2.0,"iv":0.4636,"open_interest":224.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.3454,"theta":0.0,"rho":4.0209,"theo":1951.3149,"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":1935.40002441406},{"option":"SPX260320P04950000","bid":1.85,"bid_size":400.0,"ask":2.1,"ask_size":607.0,"iv":0.4858,"open_interest":3013.0,"volume":371.0,"delta":-0.0061,"gamma":0.0,"vega":0.3456,"theta":-0.2579,"rho":-0.0348,"theo":1.8246,"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":2.07500004768372},{"option":"SPX260320C04975000","bid":1920.7,"bid_size":2.0,"ask":1931.2,"ask_size":2.0,"iv":0.4597,"open_interest":216.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.3594,"theta":0.0,"rho":4.0397,"theo":1926.4771,"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":1910.79998779297},{"option":"SPX260320P04975000","bid":1.9,"bid_size":424.0,"ask":2.15,"ask_size":665.0,"iv":0.4806,"open_interest":2800.0,"volume":379.0,"delta":-0.0064,"gamma":0.0,"vega":0.3596,"theta":-0.2662,"rho":-0.0364,"theo":1.9005,"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":2.14999997615814},{"option":"SPX260320C05000000","bid":1896.0,"bid_size":2.0,"ask":1906.3,"ask_size":2.0,"iv":0.4574,"open_interest":205163.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.3741,"theta":0.0,"rho":4.0585,"theo":1901.6426,"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":1885.59997558594},{"option":"SPX260320P05000000","bid":2.0,"bid_size":249.0,"ask":2.2,"ask_size":155.0,"iv":0.476,"open_interest":221152.0,"volume":483.0,"delta":-0.0067,"gamma":0.0,"vega":0.3742,"theta":-0.2747,"rho":-0.0381,"theo":1.9795,"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":2.22500002384186},{"option":"SPX260320C05025000","bid":1871.1,"bid_size":2.0,"ask":1881.5,"ask_size":2.0,"iv":0.4531,"open_interest":69.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.3895,"theta":0.0,"rho":4.0772,"theo":1876.8114,"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":1861.34997558594},{"option":"SPX260320P05025000","bid":2.05,"bid_size":551.0,"ask":2.3,"ask_size":299.0,"iv":0.4715,"open_interest":1404.0,"volume":418.0,"delta":-0.007,"gamma":0.0,"vega":0.3896,"theta":-0.2836,"rho":-0.0399,"theo":2.0625,"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":2.30000007152557},{"option":"SPX260320C05050000","bid":1846.3,"bid_size":2.0,"ask":1856.6,"ask_size":2.0,"iv":0.4488,"open_interest":510.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.4056,"theta":0.0,"rho":4.0959,"theo":1851.9838,"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":1836.15002441406},{"option":"SPX260320P05050000","bid":2.15,"bid_size":250.0,"ask":2.35,"ask_size":153.0,"iv":0.4667,"open_interest":2970.0,"volume":317.0,"delta":-0.0073,"gamma":0.0,"vega":0.4057,"theta":-0.2927,"rho":-0.0417,"theo":2.1481,"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":2.39999997615814},{"option":"SPX260320C05075000","bid":1821.5,"bid_size":2.0,"ask":1831.8,"ask_size":2.0,"iv":0.4459,"open_interest":32.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.4224,"theta":0.0,"rho":4.1144,"theo":1827.1598,"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":1811.54998779297},{"option":"SPX260320P05075000","bid":2.2,"bid_size":550.0,"ask":2.45,"ask_size":298.0,"iv":0.4621,"open_interest":2362.0,"volume":372.0,"delta":-0.0076,"gamma":0.0,"vega":0.4224,"theta":-0.3021,"rho":-0.0436,"theo":2.2378,"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":2.47500002384186},{"option":"SPX260320C05100000","bid":1796.8,"bid_size":2.0,"ask":1806.9,"ask_size":2.0,"iv":0.4428,"open_interest":1719.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.4399,"theta":0.0,"rho":4.1328,"theo":1802.3397,"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":1786.5},{"option":"SPX260320P05100000","bid":2.3,"bid_size":424.0,"ask":2.55,"ask_size":302.0,"iv":0.4578,"open_interest":8631.0,"volume":442.0,"delta":-0.008,"gamma":0.0,"vega":0.44,"theta":-0.3118,"rho":-0.0457,"theo":2.3323,"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":2.57500004768372},{"option":"SPX260320C05125000","bid":1771.9,"bid_size":2.0,"ask":1782.1,"ask_size":2.0,"iv":0.4382,"open_interest":251.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.458,"theta":0.0,"rho":4.151,"theo":1777.5236,"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":1761.90002441406},{"option":"SPX260320P05125000","bid":2.4,"bid_size":224.0,"ask":2.65,"ask_size":301.0,"iv":0.4535,"open_interest":1247.0,"volume":413.0,"delta":-0.0084,"gamma":0.0,"vega":0.4582,"theta":-0.3218,"rho":-0.0479,"theo":2.43,"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":2.64999997615814},{"option":"SPX260320C05150000","bid":1747.1,"bid_size":2.0,"ask":1757.2,"ask_size":2.0,"iv":0.4334,"open_interest":165.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.4767,"theta":0.0,"rho":4.1692,"theo":1752.7115,"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":1737.04998779297},{"option":"SPX260320P05150000","bid":2.45,"bid_size":639.0,"ask":2.75,"ask_size":299.0,"iv":0.4485,"open_interest":3292.0,"volume":423.0,"delta":-0.0088,"gamma":0.0,"vega":0.4769,"theta":-0.332,"rho":-0.0502,"theo":2.532,"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":2.77500009536743},{"option":"SPX260320C05175000","bid":1722.3,"bid_size":2.0,"ask":1732.4,"ask_size":2.0,"iv":0.43,"open_interest":7.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.496,"theta":0.0,"rho":4.1874,"theo":1727.9038,"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":1712.09997558594},{"option":"SPX260320P05175000","bid":2.55,"bid_size":332.0,"ask":2.85,"ask_size":216.0,"iv":0.4441,"open_interest":1135.0,"volume":321.0,"delta":-0.0092,"gamma":0.0,"vega":0.496,"theta":-0.3424,"rho":-0.0525,"theo":2.6369,"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":2.85000002384186},{"option":"SPX260320C05200000","bid":1698.8,"bid_size":20.0,"ask":1706.5,"ask_size":20.0,"iv":0.4395,"open_interest":1073.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.516,"theta":0.0,"rho":4.2054,"theo":1703.1003,"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":1687.44995117188},{"option":"SPX260320P05200000","bid":2.7,"bid_size":220.0,"ask":2.95,"ask_size":296.0,"iv":0.44,"open_interest":16411.0,"volume":550.0,"delta":-0.0096,"gamma":0.0,"vega":0.5162,"theta":-0.3533,"rho":-0.055,"theo":2.7483,"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":3.0},{"option":"SPX260320C05225000","bid":1673.4,"bid_size":20.0,"ask":1681.1,"ask_size":20.0,"iv":0.4351,"open_interest":59.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.5368,"theta":0.0,"rho":4.2233,"theo":1678.3013,"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":1662.39996337891},{"option":"SPX260320P05225000","bid":2.8,"bid_size":220.0,"ask":3.1,"ask_size":702.0,"iv":0.4358,"open_interest":4635.0,"volume":425.0,"delta":-0.01,"gamma":0.0,"vega":0.537,"theta":-0.3644,"rho":-0.0575,"theo":2.8631,"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":3.10000002384186},{"option":"SPX260320C05250000","bid":1649.2,"bid_size":20.0,"ask":1656.9,"ask_size":20.0,"iv":0.4207,"open_interest":1106.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.5584,"theta":0.0,"rho":4.2411,"theo":1653.5069,"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":1637.40002441406},{"option":"SPX260320P05250000","bid":2.9,"bid_size":263.0,"ask":3.2,"ask_size":785.0,"iv":0.4311,"open_interest":13055.0,"volume":441.0,"delta":-0.0105,"gamma":0.0,"vega":0.5586,"theta":-0.3758,"rho":-0.0602,"theo":2.9826,"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":3.19999992847443},{"option":"SPX260320C05275000","bid":1624.4,"bid_size":20.0,"ask":1632.1,"ask_size":20.0,"iv":0.4262,"open_interest":40.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.581,"theta":0.0,"rho":4.2588,"theo":1628.7172,"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":1613.55004882812},{"option":"SPX260320P05275000","bid":3.0,"bid_size":268.0,"ask":3.3,"ask_size":300.0,"iv":0.4263,"open_interest":1600.0,"volume":446.0,"delta":-0.011,"gamma":0.0,"vega":0.5812,"theta":-0.3874,"rho":-0.063,"theo":3.1068,"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":3.30000007152557},{"option":"SPX260320C05300000","bid":1599.0,"bid_size":20.0,"ask":1606.7,"ask_size":20.0,"iv":0.4216,"open_interest":844.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.6047,"theta":0.0,"rho":4.2763,"theo":1603.9325,"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":1588.79998779297},{"option":"SPX260320P05300000","bid":3.1,"bid_size":667.0,"ask":3.4,"ask_size":341.0,"iv":0.4214,"open_interest":16547.0,"volume":411.0,"delta":-0.0115,"gamma":0.0,"vega":0.6049,"theta":-0.3994,"rho":-0.0659,"theo":3.236,"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":3.44999992847443},{"option":"SPX260320C05325000","bid":1575.6,"bid_size":2.0,"ask":1581.4,"ask_size":2.0,"iv":0.4098,"open_interest":39.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":0.6294,"theta":0.0,"rho":4.2937,"theo":1579.153,"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":1563.84997558594},{"option":"SPX260320P05325000","bid":3.2,"bid_size":549.0,"ask":3.5,"ask_size":282.0,"iv":0.4165,"open_interest":3724.0,"volume":974.0,"delta":-0.0121,"gamma":0.0,"vega":0.6297,"theta":-0.4116,"rho":-0.069,"theo":3.3705,"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":3.60000002384186},{"option":"SPX260320C05350000","bid":1551.4,"bid_size":2.0,"ask":1556.1,"ask_size":2.0,"iv":0.4062,"open_interest":573.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":0.6552,"theta":0.0,"rho":4.3109,"theo":1554.379,"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":1539.25},{"option":"SPX260320P05350000","bid":3.4,"bid_size":203.0,"ask":3.6,"ask_size":238.0,"iv":0.4124,"open_interest":5676.0,"volume":455.0,"delta":-0.0126,"gamma":0.0,"vega":0.6555,"theta":-0.4242,"rho":-0.0722,"theo":3.5104,"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":3.69999992847443},{"option":"SPX260320C05375000","bid":1526.1,"bid_size":2.0,"ask":1531.8,"ask_size":2.0,"iv":0.4008,"open_interest":53.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":0.682,"theta":0.0,"rho":4.3279,"theo":1529.6108,"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":1514.34997558594},{"option":"SPX260320P05375000","bid":3.5,"bid_size":266.0,"ask":3.8,"ask_size":298.0,"iv":0.4081,"open_interest":5846.0,"volume":367.0,"delta":-0.0132,"gamma":0.0,"vega":0.6823,"theta":-0.437,"rho":-0.0757,"theo":3.656,"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":3.85000002384186},{"option":"SPX260320C05400000","bid":1501.9,"bid_size":2.0,"ask":1506.5,"ask_size":2.0,"iv":0.3969,"open_interest":2143.0,"volume":1.0,"delta":0.9863,"gamma":0.0,"vega":0.7098,"theta":0.0,"rho":4.3448,"theo":1504.8487,"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":1489.70001220703},{"option":"SPX260320P05400000","bid":3.6,"bid_size":639.0,"ask":3.9,"ask_size":274.0,"iv":0.403,"open_interest":17873.0,"volume":3242.0,"delta":-0.0138,"gamma":0.0,"vega":0.7101,"theta":-0.4502,"rho":-0.0793,"theo":3.8078,"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":4.0},{"option":"SPX260320C05425000","bid":1476.6,"bid_size":2.0,"ask":1482.2,"ask_size":2.0,"iv":0.3922,"open_interest":2275.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":0.7385,"theta":0.0,"rho":4.3615,"theo":1480.0931,"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":1465.0},{"option":"SPX260320P05425000","bid":3.8,"bid_size":251.0,"ask":4.1,"ask_size":294.0,"iv":0.3992,"open_interest":4095.0,"volume":380.0,"delta":-0.0145,"gamma":0.0,"vega":0.7388,"theta":-0.4638,"rho":-0.083,"theo":3.966,"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":4.20000004768372},{"option":"SPX260320C05450000","bid":1452.4,"bid_size":2.0,"ask":1457.0,"ask_size":2.0,"iv":0.3888,"open_interest":1543.0,"volume":0.0,"delta":0.9849,"gamma":0.0,"vega":0.7681,"theta":0.0,"rho":4.378,"theo":1455.3442,"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":1440.15002441406},{"option":"SPX260320P05450000","bid":3.9,"bid_size":730.0,"ask":4.2,"ask_size":253.0,"iv":0.394,"open_interest":11048.0,"volume":368.0,"delta":-0.0152,"gamma":0.0,"vega":0.7684,"theta":-0.4776,"rho":-0.087,"theo":4.131,"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":4.40000009536743},{"option":"SPX260320C05475000","bid":1427.0,"bid_size":2.0,"ask":1432.8,"ask_size":2.0,"iv":0.3846,"open_interest":422.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":0.7988,"theta":0.0,"rho":4.3944,"theo":1430.6023,"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":1415.45001220703},{"option":"SPX260320P05475000","bid":4.1,"bid_size":249.0,"ask":4.4,"ask_size":281.0,"iv":0.39,"open_interest":1518.0,"volume":376.0,"delta":-0.0159,"gamma":0.0,"vega":0.7991,"theta":-0.4919,"rho":-0.0911,"theo":4.303,"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":4.54999995231628},{"option":"SPX260320C05500000","bid":1402.9,"bid_size":2.0,"ask":1407.5,"ask_size":2.0,"iv":0.3803,"open_interest":6203.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":0.8308,"theta":0.0,"rho":4.4106,"theo":1405.8678,"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":1390.75},{"option":"SPX260320P05500000","bid":4.3,"bid_size":335.0,"ask":4.6,"ask_size":565.0,"iv":0.386,"open_interest":34285.0,"volume":2132.0,"delta":-0.0166,"gamma":0.0,"vega":0.8311,"theta":-0.5065,"rho":-0.0954,"theo":4.4824,"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":4.70000004768372},{"option":"SPX260320C05525000","bid":1377.6,"bid_size":2.0,"ask":1383.2,"ask_size":2.0,"iv":0.3758,"open_interest":869.0,"volume":0.0,"delta":0.9827,"gamma":0.0001,"vega":0.8642,"theta":-0.0084,"rho":4.4265,"theo":1381.1412,"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":1366.04998779297},{"option":"SPX260320P05525000","bid":4.5,"bid_size":246.0,"ask":4.8,"ask_size":263.0,"iv":0.3817,"open_interest":1889.0,"volume":644.0,"delta":-0.0174,"gamma":0.0001,"vega":0.8646,"theta":-0.5215,"rho":-0.0998,"theo":4.6697,"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":4.90000009536743},{"option":"SPX260320C05550000","bid":1353.4,"bid_size":2.0,"ask":1358.1,"ask_size":2.0,"iv":0.3725,"open_interest":2490.0,"volume":0.0,"delta":0.9818,"gamma":0.0001,"vega":0.8994,"theta":-0.0331,"rho":4.4423,"theo":1356.4229,"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":1341.25},{"option":"SPX260320P05550000","bid":4.6,"bid_size":502.0,"ask":5.0,"ask_size":474.0,"iv":0.3768,"open_interest":9396.0,"volume":1947.0,"delta":-0.0183,"gamma":0.0001,"vega":0.8998,"theta":-0.5369,"rho":-0.1046,"theo":4.8655,"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":5.15000009536743},{"option":"SPX260320C05575000","bid":1328.2,"bid_size":2.0,"ask":1333.8,"ask_size":2.0,"iv":0.3673,"open_interest":1455.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.9363,"theta":-0.0582,"rho":4.4577,"theo":1331.7137,"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":1316.55004882812},{"option":"SPX260320P05575000","bid":4.8,"bid_size":379.0,"ask":5.2,"ask_size":434.0,"iv":0.3724,"open_interest":2227.0,"volume":227.0,"delta":-0.0191,"gamma":0.0001,"vega":0.9367,"theta":-0.5528,"rho":-0.1096,"theo":5.0702,"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":5.34999990463257},{"option":"SPX260320C05580000","bid":1323.2,"bid_size":2.0,"ask":1328.8,"ask_size":2.0,"iv":0.3663,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":0.9439,"theta":-0.0633,"rho":4.4608,"theo":1326.773,"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":1311.75},{"option":"SPX260320P05580000","bid":4.8,"bid_size":522.0,"ask":5.2,"ask_size":137.0,"iv":0.3711,"open_interest":381.0,"volume":101.0,"delta":-0.0193,"gamma":0.0001,"vega":0.9443,"theta":-0.556,"rho":-0.1106,"theo":5.1118,"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":5.34999990463257},{"option":"SPX260320C05590000","bid":1313.4,"bid_size":2.0,"ask":1318.9,"ask_size":2.0,"iv":0.3644,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":0.9593,"theta":-0.0735,"rho":4.4668,"theo":1316.8928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1301.75},{"option":"SPX260320P05590000","bid":4.9,"bid_size":368.0,"ask":5.3,"ask_size":138.0,"iv":0.3695,"open_interest":195.0,"volume":140.0,"delta":-0.0197,"gamma":0.0001,"vega":0.9597,"theta":-0.5625,"rho":-0.1128,"theo":5.1972,"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":5.45000004768372},{"option":"SPX260320C05600000","bid":1304.3,"bid_size":2.0,"ask":1309.1,"ask_size":2.0,"iv":0.3682,"open_interest":5546.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.975,"theta":-0.0838,"rho":4.4728,"theo":1307.0142,"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":1291.95001220703},{"option":"SPX260320P05600000","bid":5.0,"bid_size":490.0,"ask":5.4,"ask_size":308.0,"iv":0.3679,"open_interest":13748.0,"volume":151.0,"delta":-0.0201,"gamma":0.0001,"vega":0.9754,"theta":-0.5691,"rho":-0.1149,"theo":5.2842,"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":5.54999995231628},{"option":"SPX260320C05610000","bid":1293.6,"bid_size":2.0,"ask":1299.2,"ask_size":2.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.991,"theta":-0.0942,"rho":4.4788,"theo":1297.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1282.04998779297},{"option":"SPX260320P05610000","bid":5.0,"bid_size":645.0,"ask":5.5,"ask_size":480.0,"iv":0.3658,"open_interest":227.0,"volume":137.0,"delta":-0.0204,"gamma":0.0001,"vega":0.991,"theta":-0.5756,"rho":-0.1171,"theo":5.3709,"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":5.65000009536743},{"option":"SPX260320C05620000","bid":1283.7,"bid_size":2.0,"ask":1289.4,"ask_size":2.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":1.0072,"theta":-0.1046,"rho":4.4847,"theo":1287.2624,"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":1272.04998779297},{"option":"SPX260320P05620000","bid":5.2,"bid_size":277.0,"ask":5.6,"ask_size":223.0,"iv":0.3646,"open_interest":197.0,"volume":98.0,"delta":-0.0208,"gamma":0.0001,"vega":1.0077,"theta":-0.5825,"rho":-0.1194,"theo":5.4638,"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":5.75},{"option":"SPX260320C05625000","bid":1279.2,"bid_size":2.0,"ask":1284.8,"ask_size":2.0,"iv":0.3637,"open_interest":1491.0,"volume":0.0,"delta":0.9791,"gamma":0.0001,"vega":1.0154,"theta":-0.1099,"rho":4.4876,"theo":1282.3255,"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":1267.25},{"option":"SPX260320P05625000","bid":5.3,"bid_size":214.0,"ask":5.6,"ask_size":277.0,"iv":0.3638,"open_interest":1597.0,"volume":122.0,"delta":-0.021,"gamma":0.0001,"vega":1.0159,"theta":-0.5859,"rho":-0.1206,"theo":5.5098,"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":5.79999995231628},{"option":"SPX260320C05630000","bid":1273.8,"bid_size":2.0,"ask":1279.5,"ask_size":2.0,"iv":0.3584,"open_interest":1.0,"volume":0.0,"delta":0.9789,"gamma":0.0001,"vega":1.0237,"theta":-0.1152,"rho":4.4906,"theo":1277.3892,"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":1262.34997558594},{"option":"SPX260320P05630000","bid":5.3,"bid_size":275.0,"ask":5.7,"ask_size":555.0,"iv":0.363,"open_interest":199.0,"volume":102.0,"delta":-0.0212,"gamma":0.0001,"vega":1.0242,"theta":-0.5893,"rho":-0.1218,"theo":5.5562,"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":5.84999990463257},{"option":"SPX260320C05640000","bid":1264.0,"bid_size":2.0,"ask":1269.4,"ask_size":2.0,"iv":0.3554,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":1.0405,"theta":-0.1258,"rho":4.4964,"theo":1267.5178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.5},{"option":"SPX260320P05640000","bid":5.3,"bid_size":522.0,"ask":5.7,"ask_size":181.0,"iv":0.3603,"open_interest":183.0,"volume":127.0,"delta":-0.0216,"gamma":0.0001,"vega":1.0409,"theta":-0.5962,"rho":-0.1242,"theo":5.6501,"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":5.95000004768372},{"option":"SPX260320C05650000","bid":1254.6,"bid_size":2.0,"ask":1259.2,"ask_size":2.0,"iv":0.355,"open_interest":3965.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":1.0575,"theta":-0.1365,"rho":4.5021,"theo":1257.6485,"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":1242.70001220703},{"option":"SPX260320P05650000","bid":5.5,"bid_size":435.0,"ask":5.8,"ask_size":287.0,"iv":0.3591,"open_interest":6086.0,"volume":150.0,"delta":-0.0221,"gamma":0.0001,"vega":1.058,"theta":-0.6032,"rho":-0.1266,"theo":5.7467,"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":6.04999995231628},{"option":"SPX260320C05660000","bid":1244.2,"bid_size":2.0,"ask":1249.9,"ask_size":2.0,"iv":0.3535,"open_interest":5.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":1.0748,"theta":-0.1473,"rho":4.5078,"theo":1247.7811,"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":1233.04998779297},{"option":"SPX260320P05660000","bid":5.5,"bid_size":505.0,"ask":5.9,"ask_size":181.0,"iv":0.3569,"open_interest":378.0,"volume":143.0,"delta":-0.0225,"gamma":0.0001,"vega":1.0752,"theta":-0.6103,"rho":-0.1291,"theo":5.8446,"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":6.15000009536743},{"option":"SPX260320C05670000","bid":1234.4,"bid_size":2.0,"ask":1240.0,"ask_size":2.0,"iv":0.3515,"open_interest":1.0,"volume":0.0,"delta":0.9772,"gamma":0.0001,"vega":1.0923,"theta":-0.1582,"rho":4.5134,"theo":1237.9158,"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":1222.90002441406},{"option":"SPX260320P05670000","bid":5.6,"bid_size":511.0,"ask":6.0,"ask_size":180.0,"iv":0.3552,"open_interest":198.0,"volume":97.0,"delta":-0.0229,"gamma":0.0001,"vega":1.0927,"theta":-0.6175,"rho":-0.1316,"theo":5.9449,"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":6.25},{"option":"SPX260320C05675000","bid":1229.5,"bid_size":2.0,"ask":1235.1,"ask_size":2.0,"iv":0.351,"open_interest":683.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":1.1012,"theta":-0.1637,"rho":4.5162,"theo":1232.984,"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":1217.95001220703},{"option":"SPX260320P05675000","bid":5.7,"bid_size":396.0,"ask":6.1,"ask_size":252.0,"iv":0.3548,"open_interest":3976.0,"volume":1615.0,"delta":-0.0232,"gamma":0.0001,"vega":1.1016,"theta":-0.6212,"rho":-0.1329,"theo":5.9958,"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":6.34999990463257},{"option":"SPX260320C05680000","bid":1224.5,"bid_size":2.0,"ask":1230.0,"ask_size":2.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":1.1101,"theta":-0.1692,"rho":4.519,"theo":1228.0527,"change":0.0,"open":0.0,"high":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":"SPX260320P05680000","bid":5.7,"bid_size":508.0,"ask":6.1,"ask_size":180.0,"iv":0.3534,"open_interest":366.0,"volume":83.0,"delta":-0.0234,"gamma":0.0001,"vega":1.1105,"theta":-0.6248,"rho":-0.1342,"theo":6.0473,"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":6.34999990463257},{"option":"SPX260320C05690000","bid":1214.7,"bid_size":2.0,"ask":1220.3,"ask_size":2.0,"iv":0.3484,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":1.1282,"theta":-0.1803,"rho":4.5246,"theo":1218.1918,"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":1203.14996337891},{"option":"SPX260320P05690000","bid":5.8,"bid_size":507.0,"ask":6.2,"ask_size":182.0,"iv":0.3516,"open_interest":383.0,"volume":149.0,"delta":-0.0238,"gamma":0.0001,"vega":1.1286,"theta":-0.6322,"rho":-0.1369,"theo":6.152,"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":6.45000004768372},{"option":"SPX260320C05700000","bid":1205.4,"bid_size":2.0,"ask":1209.9,"ask_size":2.0,"iv":0.3468,"open_interest":4571.0,"volume":2.0,"delta":0.9758,"gamma":0.0001,"vega":1.1466,"theta":-0.1915,"rho":4.5301,"theo":1208.3332,"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":1193.34997558594},{"option":"SPX260320P05700000","bid":6.0,"bid_size":427.0,"ask":6.3,"ask_size":253.0,"iv":0.3504,"open_interest":14839.0,"volume":769.0,"delta":-0.0243,"gamma":0.0001,"vega":1.1466,"theta":-0.6395,"rho":-0.1395,"theo":6.2563,"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":6.59999990463257},{"option":"SPX260320C05710000","bid":1195.0,"bid_size":2.0,"ask":1200.4,"ask_size":2.0,"iv":0.3442,"open_interest":30.0,"volume":30.0,"delta":0.9753,"gamma":0.0001,"vega":1.1653,"theta":-0.2029,"rho":4.5355,"theo":1198.4768,"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":1183.34997558594},{"option":"SPX260320P05710000","bid":6.0,"bid_size":437.0,"ask":6.5,"ask_size":134.0,"iv":0.3485,"open_interest":585.0,"volume":116.0,"delta":-0.0248,"gamma":0.0001,"vega":1.1658,"theta":-0.6473,"rho":-0.1423,"theo":6.3682,"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":6.75},{"option":"SPX260320C05720000","bid":1185.1,"bid_size":2.0,"ask":1190.7,"ask_size":2.0,"iv":0.3436,"open_interest":1.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.1844,"theta":-0.2143,"rho":4.5409,"theo":1188.623,"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":1173.54998779297},{"option":"SPX260320P05720000","bid":6.1,"bid_size":535.0,"ask":6.6,"ask_size":184.0,"iv":0.3467,"open_interest":339.0,"volume":96.0,"delta":-0.0253,"gamma":0.0001,"vega":1.1849,"theta":-0.655,"rho":-0.1451,"theo":6.4799,"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":6.84999990463257},{"option":"SPX260320C05725000","bid":1180.2,"bid_size":2.0,"ask":1185.7,"ask_size":2.0,"iv":0.3421,"open_interest":634.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":1.1941,"theta":-0.22,"rho":4.5436,"theo":1183.697,"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":1168.59997558594},{"option":"SPX260320P05725000","bid":6.3,"bid_size":247.0,"ask":6.6,"ask_size":270.0,"iv":0.3463,"open_interest":1777.0,"volume":168.0,"delta":-0.0255,"gamma":0.0001,"vega":1.1941,"theta":-0.6588,"rho":-0.1465,"theo":6.5339,"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":6.84999990463257},{"option":"SPX260320C05730000","bid":1175.3,"bid_size":2.0,"ask":1180.6,"ask_size":2.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0001,"vega":1.2039,"theta":-0.2258,"rho":4.5462,"theo":1178.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1164.0},{"option":"SPX260320P05730000","bid":6.2,"bid_size":782.0,"ask":6.7,"ask_size":180.0,"iv":0.3448,"open_interest":465.0,"volume":96.0,"delta":-0.0258,"gamma":0.0001,"vega":1.2044,"theta":-0.6629,"rho":-0.148,"theo":6.5941,"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":6.95000004768372},{"option":"SPX260320C05740000","bid":1165.4,"bid_size":2.0,"ask":1171.0,"ask_size":2.0,"iv":0.3402,"open_interest":7.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":1.2238,"theta":-0.2375,"rho":4.5515,"theo":1168.9228,"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":1153.90002441406},{"option":"SPX260320P05740000","bid":6.3,"bid_size":789.0,"ask":6.8,"ask_size":178.0,"iv":0.343,"open_interest":303.0,"volume":94.0,"delta":-0.0263,"gamma":0.0001,"vega":1.2237,"theta":-0.6706,"rho":-0.1508,"theo":6.7079,"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":7.04999995231628},{"option":"SPX260320C05750000","bid":1156.1,"bid_size":2.0,"ask":1160.6,"ask_size":2.0,"iv":0.3381,"open_interest":3324.0,"volume":0.0,"delta":0.9733,"gamma":0.0001,"vega":1.2441,"theta":-0.2492,"rho":4.5566,"theo":1159.0767,"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":1144.10003662109},{"option":"SPX260320P05750000","bid":6.6,"bid_size":245.0,"ask":6.9,"ask_size":283.0,"iv":0.342,"open_interest":11863.0,"volume":1171.0,"delta":-0.0268,"gamma":0.0001,"vega":1.2441,"theta":-0.6787,"rho":-0.1538,"theo":6.8274,"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":7.25},{"option":"SPX260320C05760000","bid":1145.7,"bid_size":2.0,"ask":1151.3,"ask_size":2.0,"iv":0.3368,"open_interest":30.0,"volume":30.0,"delta":0.9728,"gamma":0.0001,"vega":1.2649,"theta":-0.2611,"rho":4.5618,"theo":1149.2333,"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":1134.20001220703},{"option":"SPX260320P05760000","bid":6.6,"bid_size":520.0,"ask":7.1,"ask_size":258.0,"iv":0.3401,"open_interest":1169.0,"volume":208.0,"delta":-0.0274,"gamma":0.0001,"vega":1.2649,"theta":-0.6869,"rho":-0.1569,"theo":6.9496,"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":7.34999990463257},{"option":"SPX260320C05770000","bid":1135.9,"bid_size":2.0,"ask":1141.2,"ask_size":2.0,"iv":0.3342,"open_interest":4.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.2862,"theta":-0.2732,"rho":4.5668,"theo":1139.3928,"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":1124.45001220703},{"option":"SPX260320P05770000","bid":6.7,"bid_size":749.0,"ask":7.2,"ask_size":179.0,"iv":0.3382,"open_interest":210.0,"volume":130.0,"delta":-0.0279,"gamma":0.0001,"vega":1.2862,"theta":-0.6952,"rho":-0.1601,"theo":7.0746,"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":7.54999995231628},{"option":"SPX260320C05775000","bid":1131.0,"bid_size":2.0,"ask":1136.4,"ask_size":2.0,"iv":0.3336,"open_interest":969.0,"volume":0.0,"delta":0.9719,"gamma":0.0001,"vega":1.297,"theta":-0.2792,"rho":4.5693,"theo":1134.4737,"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":1119.5},{"option":"SPX260320P05775000","bid":6.9,"bid_size":221.0,"ask":7.2,"ask_size":212.0,"iv":0.3376,"open_interest":1917.0,"volume":70.0,"delta":-0.0282,"gamma":0.0001,"vega":1.297,"theta":-0.6994,"rho":-0.1617,"theo":7.1383,"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":7.54999995231628},{"option":"SPX260320C05780000","bid":1126.5,"bid_size":2.0,"ask":1131.8,"ask_size":2.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0001,"vega":1.308,"theta":-0.2853,"rho":4.5717,"theo":1129.5554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.54998779297},{"option":"SPX260320P05780000","bid":6.8,"bid_size":753.0,"ask":7.3,"ask_size":177.0,"iv":0.3362,"open_interest":364.0,"volume":206.0,"delta":-0.0285,"gamma":0.0001,"vega":1.308,"theta":-0.7036,"rho":-0.1633,"theo":7.2027,"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":7.65000009536743},{"option":"SPX260320C05790000","bid":1116.7,"bid_size":2.0,"ask":1122.0,"ask_size":2.0,"iv":0.3344,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.3303,"theta":-0.2976,"rho":4.5766,"theo":1119.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.79998779297},{"option":"SPX260320P05790000","bid":7.0,"bid_size":489.0,"ask":7.5,"ask_size":436.0,"iv":0.3351,"open_interest":481.0,"volume":149.0,"delta":-0.029,"gamma":0.0001,"vega":1.3303,"theta":-0.7122,"rho":-0.1666,"theo":7.3338,"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":7.75},{"option":"SPX260320C05800000","bid":1107.3,"bid_size":2.0,"ask":1111.8,"ask_size":2.0,"iv":0.3329,"open_interest":4574.0,"volume":17.0,"delta":0.9704,"gamma":0.0001,"vega":1.3531,"theta":-0.31,"rho":4.5813,"theo":1109.8899,"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":1095.05004882812},{"option":"SPX260320P05800000","bid":7.2,"bid_size":468.0,"ask":7.6,"ask_size":551.0,"iv":0.3335,"open_interest":21652.0,"volume":3722.0,"delta":-0.0296,"gamma":0.0001,"vega":1.3531,"theta":-0.7209,"rho":-0.1701,"theo":7.4682,"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":7.9500002861023},{"option":"SPX260320C05810000","bid":1096.5,"bid_size":2.0,"ask":1102.0,"ask_size":2.0,"iv":0.3279,"open_interest":2.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.3765,"theta":-0.3226,"rho":4.586,"theo":1100.0621,"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":1085.0},{"option":"SPX260320P05810000","bid":7.2,"bid_size":696.0,"ask":7.7,"ask_size":161.0,"iv":0.3311,"open_interest":698.0,"volume":173.0,"delta":-0.0303,"gamma":0.0001,"vega":1.3765,"theta":-0.7297,"rho":-0.1736,"theo":7.606,"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":8.04999995231628},{"option":"SPX260320C05820000","bid":1086.8,"bid_size":2.0,"ask":1092.2,"ask_size":2.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.4004,"theta":-0.3353,"rho":4.5905,"theo":1090.2379,"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":1075.35003662109},{"option":"SPX260320P05820000","bid":7.5,"bid_size":251.0,"ask":7.9,"ask_size":414.0,"iv":0.3302,"open_interest":1267.0,"volume":121.0,"delta":-0.0309,"gamma":0.0001,"vega":1.4004,"theta":-0.7387,"rho":-0.1773,"theo":7.7473,"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":8.25},{"option":"SPX260320C05825000","bid":1082.3,"bid_size":2.0,"ask":1087.8,"ask_size":2.0,"iv":0.3295,"open_interest":496.0,"volume":0.0,"delta":0.9689,"gamma":0.0001,"vega":1.4125,"theta":-0.3417,"rho":4.5927,"theo":1085.3272,"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":1070.65002441406},{"option":"SPX260320P05825000","bid":7.6,"bid_size":247.0,"ask":7.9,"ask_size":199.0,"iv":0.3292,"open_interest":1843.0,"volume":71.0,"delta":-0.0312,"gamma":0.0001,"vega":1.4125,"theta":-0.7432,"rho":-0.1791,"theo":7.8194,"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":8.25},{"option":"SPX260320C05830000","bid":1076.9,"bid_size":2.0,"ask":1082.2,"ask_size":2.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.4247,"theta":-0.3481,"rho":4.5949,"theo":1080.4174,"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":1065.79998779297},{"option":"SPX260320P05830000","bid":7.5,"bid_size":690.0,"ask":8.0,"ask_size":159.0,"iv":0.3278,"open_interest":629.0,"volume":98.0,"delta":-0.0315,"gamma":0.0001,"vega":1.4247,"theta":-0.7478,"rho":-0.181,"theo":7.8923,"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":8.34999990463257},{"option":"SPX260320C05840000","bid":1067.2,"bid_size":2.0,"ask":1072.5,"ask_size":2.0,"iv":0.3231,"open_interest":3.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":1.4496,"theta":-0.3611,"rho":4.5992,"theo":1070.6007,"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":1055.94995117188},{"option":"SPX260320P05840000","bid":7.7,"bid_size":486.0,"ask":8.2,"ask_size":193.0,"iv":0.3265,"open_interest":843.0,"volume":151.0,"delta":-0.0322,"gamma":0.0001,"vega":1.4496,"theta":-0.7571,"rho":-0.1849,"theo":8.0411,"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":8.5499997138977},{"option":"SPX260320C05850000","bid":1057.9,"bid_size":2.0,"ask":1062.3,"ask_size":2.0,"iv":0.3219,"open_interest":4993.0,"volume":0.0,"delta":0.9672,"gamma":0.0001,"vega":1.4749,"theta":-0.3743,"rho":4.6034,"theo":1060.7879,"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":1046.10003662109},{"option":"SPX260320P05850000","bid":8.0,"bid_size":219.0,"ask":8.3,"ask_size":293.0,"iv":0.3252,"open_interest":7328.0,"volume":180.0,"delta":-0.0329,"gamma":0.0001,"vega":1.4749,"theta":-0.7666,"rho":-0.1889,"theo":8.1939,"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":8.75},{"option":"SPX260320C05860000","bid":1047.5,"bid_size":3.0,"ask":1053.0,"ask_size":3.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0001,"vega":1.5007,"theta":-0.3877,"rho":4.6076,"theo":1050.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.34997558594},{"option":"SPX260320P05860000","bid":8.0,"bid_size":693.0,"ask":8.5,"ask_size":241.0,"iv":0.3231,"open_interest":415.0,"volume":135.0,"delta":-0.0336,"gamma":0.0001,"vega":1.5007,"theta":-0.7762,"rho":-0.193,"theo":8.3508,"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":8.84999990463257},{"option":"SPX260320C05870000","bid":1037.8,"bid_size":3.0,"ask":1043.2,"ask_size":3.0,"iv":0.3188,"open_interest":2.0,"volume":0.0,"delta":0.9658,"gamma":0.0001,"vega":1.5269,"theta":-0.4012,"rho":4.6115,"theo":1041.175,"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":1026.55004882812},{"option":"SPX260320P05870000","bid":8.2,"bid_size":458.0,"ask":8.7,"ask_size":282.0,"iv":0.3217,"open_interest":442.0,"volume":86.0,"delta":-0.0343,"gamma":0.0001,"vega":1.5269,"theta":-0.786,"rho":-0.1972,"theo":8.512,"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":9.0499997138977},{"option":"SPX260320C05875000","bid":1032.9,"bid_size":3.0,"ask":1038.3,"ask_size":3.0,"iv":0.318,"open_interest":1287.0,"volume":0.0,"delta":0.9654,"gamma":0.0001,"vega":1.5402,"theta":-0.408,"rho":4.6135,"theo":1036.2745,"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":1021.65002441406},{"option":"SPX260320P05875000","bid":8.4,"bid_size":243.0,"ask":8.8,"ask_size":550.0,"iv":0.3213,"open_interest":2800.0,"volume":225.0,"delta":-0.0347,"gamma":0.0001,"vega":1.5402,"theta":-0.791,"rho":-0.1993,"theo":8.5943,"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":9.15000009536743},{"option":"SPX260320C05880000","bid":1028.0,"bid_size":3.0,"ask":1033.4,"ask_size":3.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0001,"vega":1.5536,"theta":-0.4149,"rho":4.6154,"theo":1031.3751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.75},{"option":"SPX260320P05880000","bid":8.3,"bid_size":705.0,"ask":8.8,"ask_size":103.0,"iv":0.3195,"open_interest":539.0,"volume":96.0,"delta":-0.035,"gamma":0.0001,"vega":1.5536,"theta":-0.796,"rho":-0.2015,"theo":8.6776,"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":9.25},{"option":"SPX260320C05890000","bid":1018.6,"bid_size":3.0,"ask":1024.0,"ask_size":3.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.9643,"gamma":0.0001,"vega":1.5808,"theta":-0.4288,"rho":4.6192,"theo":1021.5798,"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":1007.04998779297},{"option":"SPX260320P05890000","bid":8.5,"bid_size":637.0,"ask":9.0,"ask_size":157.0,"iv":0.3181,"open_interest":578.0,"volume":101.0,"delta":-0.0358,"gamma":0.0001,"vega":1.5808,"theta":-0.8062,"rho":-0.2059,"theo":8.8479,"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":9.4500002861023},{"option":"SPX260320C05900000","bid":1008.9,"bid_size":3.0,"ask":1013.4,"ask_size":3.0,"iv":0.3128,"open_interest":7192.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":1.6085,"theta":-0.4428,"rho":4.6229,"theo":1011.7892,"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":997.200012207031},{"option":"SPX260320P05900000","bid":8.8,"bid_size":240.0,"ask":9.2,"ask_size":357.0,"iv":0.3169,"open_interest":18825.0,"volume":1841.0,"delta":-0.0366,"gamma":0.0001,"vega":1.6085,"theta":-0.8165,"rho":-0.2104,"theo":9.0228,"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":9.65000009536743},{"option":"SPX260320C05910000","bid":998.6,"bid_size":3.0,"ask":1004.0,"ask_size":3.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0001,"vega":1.6367,"theta":-0.4571,"rho":4.6265,"theo":1002.0036,"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":987.450012207031},{"option":"SPX260320P05910000","bid":8.9,"bid_size":425.0,"ask":9.4,"ask_size":236.0,"iv":0.315,"open_interest":635.0,"volume":124.0,"delta":-0.0374,"gamma":0.0001,"vega":1.6367,"theta":-0.8271,"rho":-0.215,"theo":9.2027,"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":9.84999990463257},{"option":"SPX260320C05920000","bid":988.9,"bid_size":3.0,"ask":994.2,"ask_size":3.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.6656,"theta":-0.4715,"rho":4.6299,"theo":992.223,"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":977.75},{"option":"SPX260320P05920000","bid":9.1,"bid_size":417.0,"ask":9.6,"ask_size":271.0,"iv":0.3135,"open_interest":410.0,"volume":265.0,"delta":-0.0382,"gamma":0.0001,"vega":1.6656,"theta":-0.8378,"rho":-0.2197,"theo":9.3876,"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":10.0499997138977},{"option":"SPX260320C05925000","bid":983.9,"bid_size":3.0,"ask":989.3,"ask_size":3.0,"iv":0.3098,"open_interest":384.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":1.6802,"theta":-0.4788,"rho":4.6316,"theo":987.3346,"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":971.949981689453},{"option":"SPX260320P05925000","bid":9.3,"bid_size":209.0,"ask":9.7,"ask_size":342.0,"iv":0.313,"open_interest":3786.0,"volume":235.0,"delta":-0.0386,"gamma":0.0001,"vega":1.6802,"theta":-0.8432,"rho":-0.2221,"theo":9.482,"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":10.1500000953674},{"option":"SPX260320C05930000","bid":979.1,"bid_size":3.0,"ask":984.4,"ask_size":3.0,"iv":0.3089,"open_interest":1.0,"volume":0.0,"delta":0.9611,"gamma":0.0001,"vega":1.695,"theta":-0.4862,"rho":4.6333,"theo":982.4476,"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":967.950012207031},{"option":"SPX260320P05930000","bid":9.3,"bid_size":450.0,"ask":9.8,"ask_size":274.0,"iv":0.3119,"open_interest":933.0,"volume":264.0,"delta":-0.039,"gamma":0.0001,"vega":1.695,"theta":-0.8487,"rho":-0.2245,"theo":9.5778,"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":10.25},{"option":"SPX260320C05940000","bid":969.3,"bid_size":3.0,"ask":974.7,"ask_size":3.0,"iv":0.3078,"open_interest":5.0,"volume":0.0,"delta":0.9602,"gamma":0.0001,"vega":1.7252,"theta":-0.501,"rho":4.6365,"theo":972.6777,"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":958.200012207031},{"option":"SPX260320P05940000","bid":9.4,"bid_size":350.0,"ask":10.0,"ask_size":102.0,"iv":0.31,"open_interest":260.0,"volume":142.0,"delta":-0.0399,"gamma":0.0001,"vega":1.7252,"theta":-0.8599,"rho":-0.2295,"theo":9.7734,"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":10.4500002861023},{"option":"SPX260320C05950000","bid":960.0,"bid_size":3.0,"ask":964.5,"ask_size":3.0,"iv":0.3062,"open_interest":4478.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":1.7562,"theta":-0.516,"rho":4.6396,"theo":962.9133,"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":948.399993896484},{"option":"SPX260320P05950000","bid":9.8,"bid_size":265.0,"ask":10.2,"ask_size":357.0,"iv":0.3089,"open_interest":9380.0,"volume":116.0,"delta":-0.0408,"gamma":0.0001,"vega":1.7562,"theta":-0.8712,"rho":-0.2346,"theo":9.9746,"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":10.6500000953674},{"option":"SPX260320C05960000","bid":949.8,"bid_size":3.0,"ask":955.1,"ask_size":3.0,"iv":0.3044,"open_interest":2.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":1.788,"theta":-0.5313,"rho":4.6425,"theo":953.1548,"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":938.700012207031},{"option":"SPX260320P05960000","bid":9.9,"bid_size":414.0,"ask":10.4,"ask_size":216.0,"iv":0.3069,"open_interest":456.0,"volume":198.0,"delta":-0.0417,"gamma":0.0001,"vega":1.788,"theta":-0.8828,"rho":-0.2398,"theo":10.1816,"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":10.8499999046326},{"option":"SPX260320C05970000","bid":940.1,"bid_size":3.0,"ask":945.4,"ask_size":3.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":1.8206,"theta":-0.5468,"rho":4.6453,"theo":943.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.0},{"option":"SPX260320P05970000","bid":10.1,"bid_size":397.0,"ask":10.6,"ask_size":147.0,"iv":0.3052,"open_interest":423.0,"volume":97.0,"delta":-0.0427,"gamma":0.0001,"vega":1.8206,"theta":-0.8945,"rho":-0.2453,"theo":10.3946,"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":11.1500000953674},{"option":"SPX260320C05975000","bid":935.2,"bid_size":3.0,"ask":940.5,"ask_size":3.0,"iv":0.3022,"open_interest":1384.0,"volume":0.0,"delta":0.9569,"gamma":0.0001,"vega":1.8373,"theta":-0.5546,"rho":4.6466,"theo":938.5285,"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":924.150024414062},{"option":"SPX260320P05975000","bid":10.3,"bid_size":274.0,"ask":10.7,"ask_size":201.0,"iv":0.3046,"open_interest":1714.0,"volume":60.0,"delta":-0.0432,"gamma":0.0001,"vega":1.8373,"theta":-0.9005,"rho":-0.248,"theo":10.5035,"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":11.25},{"option":"SPX260320C05980000","bid":930.4,"bid_size":3.0,"ask":935.6,"ask_size":3.0,"iv":0.3012,"open_interest":1.0,"volume":0.0,"delta":0.9564,"gamma":0.0002,"vega":1.8542,"theta":-0.5625,"rho":4.6479,"theo":933.6562,"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":919.25},{"option":"SPX260320P05980000","bid":10.3,"bid_size":316.0,"ask":10.9,"ask_size":182.0,"iv":0.3038,"open_interest":434.0,"volume":134.0,"delta":-0.0436,"gamma":0.0002,"vega":1.8542,"theta":-0.9065,"rho":-0.2509,"theo":10.614,"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":11.3499999046326},{"option":"SPX260320C05990000","bid":920.6,"bid_size":3.0,"ask":925.9,"ask_size":3.0,"iv":0.2999,"open_interest":5.0,"volume":0.0,"delta":0.9554,"gamma":0.0002,"vega":1.8885,"theta":-0.5784,"rho":4.6503,"theo":923.9166,"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":909.5},{"option":"SPX260320P05990000","bid":10.5,"bid_size":317.0,"ask":11.1,"ask_size":100.0,"iv":0.302,"open_interest":486.0,"volume":87.0,"delta":-0.0446,"gamma":0.0002,"vega":1.8885,"theta":-0.9187,"rho":-0.2567,"theo":10.84,"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":11.6500000953674},{"option":"SPX260320C06000000","bid":911.4,"bid_size":3.0,"ask":915.8,"ask_size":3.0,"iv":0.2988,"open_interest":247273.0,"volume":1830.0,"delta":0.9544,"gamma":0.0002,"vega":1.9237,"theta":-0.5946,"rho":4.6524,"theo":914.1839,"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":899.799987792969},{"option":"SPX260320P06000000","bid":10.9,"bid_size":279.0,"ask":11.3,"ask_size":279.0,"iv":0.3007,"open_interest":274030.0,"volume":7858.0,"delta":-0.0457,"gamma":0.0002,"vega":1.9237,"theta":-0.9311,"rho":-0.2627,"theo":11.0727,"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":11.8499999046326},{"option":"SPX260320C06010000","bid":901.2,"bid_size":3.0,"ask":906.4,"ask_size":3.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0002,"vega":1.9598,"theta":-0.6109,"rho":4.6544,"theo":904.4582,"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":890.100006103516},{"option":"SPX260320P06010000","bid":11.1,"bid_size":243.0,"ask":11.6,"ask_size":376.0,"iv":0.2992,"open_interest":669.0,"volume":127.0,"delta":-0.0468,"gamma":0.0002,"vega":1.9598,"theta":-0.9438,"rho":-0.2689,"theo":11.3126,"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":12.1500000953674},{"option":"SPX260320C06020000","bid":891.5,"bid_size":3.0,"ask":896.7,"ask_size":3.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":1.9966,"theta":-0.6276,"rho":4.6562,"theo":894.74,"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":880.550018310547},{"option":"SPX260320P06020000","bid":11.4,"bid_size":217.0,"ask":11.8,"ask_size":201.0,"iv":0.2976,"open_interest":594.0,"volume":68.0,"delta":-0.0478,"gamma":0.0002,"vega":1.9966,"theta":-0.9567,"rho":-0.2753,"theo":11.5599,"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":12.4500002861023},{"option":"SPX260320C06025000","bid":886.6,"bid_size":3.0,"ask":891.9,"ask_size":3.0,"iv":0.2946,"open_interest":1253.0,"volume":0.0,"delta":0.9517,"gamma":0.0002,"vega":2.0152,"theta":-0.636,"rho":4.657,"theo":889.8838,"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":874.75},{"option":"SPX260320P06025000","bid":11.5,"bid_size":246.0,"ask":12.0,"ask_size":464.0,"iv":0.2969,"open_interest":4807.0,"volume":95.0,"delta":-0.0484,"gamma":0.0002,"vega":2.0152,"theta":-0.9633,"rho":-0.2786,"theo":11.6864,"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":12.5499997138977},{"option":"SPX260320C06030000","bid":881.8,"bid_size":3.0,"ask":887.0,"ask_size":3.0,"iv":0.2938,"open_interest":1.0,"volume":0.0,"delta":0.9511,"gamma":0.0002,"vega":2.0341,"theta":-0.6444,"rho":4.6578,"theo":885.0295,"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":870.75},{"option":"SPX260320P06030000","bid":11.6,"bid_size":186.0,"ask":12.1,"ask_size":219.0,"iv":0.296,"open_interest":349.0,"volume":110.0,"delta":-0.049,"gamma":0.0002,"vega":2.0341,"theta":-0.9699,"rho":-0.2819,"theo":11.8149,"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":12.6500000953674},{"option":"SPX260320C06040000","bid":872.1,"bid_size":3.0,"ask":877.3,"ask_size":3.0,"iv":0.2923,"open_interest":10.0,"volume":0.0,"delta":0.95,"gamma":0.0002,"vega":2.0723,"theta":-0.6616,"rho":4.6591,"theo":875.3269,"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":861.050018310547},{"option":"SPX260320P06040000","bid":11.9,"bid_size":159.0,"ask":12.4,"ask_size":183.0,"iv":0.2946,"open_interest":739.0,"volume":273.0,"delta":-0.0501,"gamma":0.0002,"vega":2.0723,"theta":-0.9833,"rho":-0.2887,"theo":12.0778,"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":12.9500002861023},{"option":"SPX260320C06050000","bid":862.8,"bid_size":3.0,"ask":867.2,"ask_size":3.0,"iv":0.2907,"open_interest":3304.0,"volume":0.0,"delta":0.9488,"gamma":0.0002,"vega":2.1112,"theta":-0.6789,"rho":4.6603,"theo":865.6326,"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":851.349975585938},{"option":"SPX260320P06050000","bid":12.2,"bid_size":256.0,"ask":12.6,"ask_size":284.0,"iv":0.2929,"open_interest":7249.0,"volume":213.0,"delta":-0.0513,"gamma":0.0002,"vega":2.1112,"theta":-0.9969,"rho":-0.2957,"theo":12.349,"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":13.25},{"option":"SPX260320C06060000","bid":852.7,"bid_size":3.0,"ask":857.9,"ask_size":3.0,"iv":0.2891,"open_interest":0.0,"volume":0.0,"delta":0.9475,"gamma":0.0002,"vega":2.1508,"theta":-0.6966,"rho":4.6613,"theo":855.9467,"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":841.75},{"option":"SPX260320P06060000","bid":12.4,"bid_size":176.0,"ask":12.9,"ask_size":219.0,"iv":0.2911,"open_interest":516.0,"volume":169.0,"delta":-0.0526,"gamma":0.0002,"vega":2.1508,"theta":-1.0108,"rho":-0.3029,"theo":12.6287,"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":13.5499997138977},{"option":"SPX260320C06070000","bid":843.1,"bid_size":3.0,"ask":848.3,"ask_size":3.0,"iv":0.2877,"open_interest":1.0,"volume":0.0,"delta":0.9463,"gamma":0.0002,"vega":2.191,"theta":-0.7144,"rho":4.6621,"theo":846.2697,"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":832.050018310547},{"option":"SPX260320P06070000","bid":12.7,"bid_size":176.0,"ask":13.2,"ask_size":212.0,"iv":0.2896,"open_interest":566.0,"volume":91.0,"delta":-0.0538,"gamma":0.0002,"vega":2.191,"theta":-1.025,"rho":-0.3103,"theo":12.9172,"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":13.9000000953674},{"option":"SPX260320C06075000","bid":838.6,"bid_size":3.0,"ask":843.9,"ask_size":3.0,"iv":0.289,"open_interest":1124.0,"volume":0.0,"delta":0.9456,"gamma":0.0002,"vega":2.2115,"theta":-0.7235,"rho":4.6624,"theo":841.4345,"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":827.25},{"option":"SPX260320P06075000","bid":12.9,"bid_size":233.0,"ask":13.4,"ask_size":446.0,"iv":0.2891,"open_interest":4021.0,"volume":326.0,"delta":-0.0545,"gamma":0.0002,"vega":2.2115,"theta":-1.0322,"rho":-0.314,"theo":13.0648,"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":14.0499997138977},{"option":"SPX260320C06080000","bid":833.4,"bid_size":3.0,"ask":838.6,"ask_size":3.0,"iv":0.286,"open_interest":1.0,"volume":0.0,"delta":0.945,"gamma":0.0002,"vega":2.2321,"theta":-0.7326,"rho":4.6628,"theo":836.6016,"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":822.5},{"option":"SPX260320P06080000","bid":13.0,"bid_size":176.0,"ask":13.5,"ask_size":309.0,"iv":0.2881,"open_interest":190.0,"volume":91.0,"delta":-0.0551,"gamma":0.0002,"vega":2.2321,"theta":-1.0395,"rho":-0.3178,"theo":13.2146,"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":14.25},{"option":"SPX260320C06090000","bid":823.8,"bid_size":3.0,"ask":828.9,"ask_size":3.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0002,"vega":2.274,"theta":-0.751,"rho":4.6632,"theo":826.9429,"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":812.800018310547},{"option":"SPX260320P06090000","bid":13.3,"bid_size":274.0,"ask":13.8,"ask_size":307.0,"iv":0.2865,"open_interest":2300.0,"volume":131.0,"delta":-0.0565,"gamma":0.0002,"vega":2.274,"theta":-1.0542,"rho":-0.3256,"theo":13.5214,"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":14.5499997138977},{"option":"SPX260320C06100000","bid":814.5,"bid_size":3.0,"ask":818.9,"ask_size":3.0,"iv":0.2832,"open_interest":5034.0,"volume":3.0,"delta":0.9422,"gamma":0.0002,"vega":2.3169,"theta":-0.7697,"rho":4.6634,"theo":817.2936,"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":803.150024414062},{"option":"SPX260320P06100000","bid":13.7,"bid_size":255.0,"ask":14.1,"ask_size":83.0,"iv":0.2851,"open_interest":17623.0,"volume":177.0,"delta":-0.0579,"gamma":0.0002,"vega":2.3169,"theta":-1.0691,"rho":-0.3335,"theo":13.8377,"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":14.9000000953674},{"option":"SPX260320C06110000","bid":804.5,"bid_size":3.0,"ask":809.6,"ask_size":3.0,"iv":0.2814,"open_interest":2.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.3608,"theta":-0.7886,"rho":4.6634,"theo":807.6543,"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":793.600006103516},{"option":"SPX260320P06110000","bid":13.8,"bid_size":244.0,"ask":14.5,"ask_size":200.0,"iv":0.2832,"open_interest":533.0,"volume":121.0,"delta":-0.0593,"gamma":0.0002,"vega":2.3608,"theta":-1.0843,"rho":-0.3417,"theo":14.1639,"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":15.25},{"option":"SPX260320C06120000","bid":794.8,"bid_size":3.0,"ask":800.0,"ask_size":3.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0002,"vega":2.4059,"theta":-0.8078,"rho":4.6632,"theo":798.0251,"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":783.950012207031},{"option":"SPX260320P06120000","bid":14.3,"bid_size":174.0,"ask":14.8,"ask_size":220.0,"iv":0.2819,"open_interest":530.0,"volume":102.0,"delta":-0.0608,"gamma":0.0002,"vega":2.4059,"theta":-1.0998,"rho":-0.3501,"theo":14.5002,"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":15.6500000953674},{"option":"SPX260320C06125000","bid":790.1,"bid_size":3.0,"ask":795.2,"ask_size":3.0,"iv":0.2794,"open_interest":1044.0,"volume":0.0,"delta":0.9386,"gamma":0.0002,"vega":2.429,"theta":-0.8175,"rho":4.663,"theo":793.2144,"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":779.149993896484},{"option":"SPX260320P06125000","bid":14.5,"bid_size":218.0,"ask":15.0,"ask_size":274.0,"iv":0.2813,"open_interest":2731.0,"volume":187.0,"delta":-0.0615,"gamma":0.0002,"vega":2.429,"theta":-1.1077,"rho":-0.3544,"theo":14.6723,"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":15.8000001907349},{"option":"SPX260320C06130000","bid":785.3,"bid_size":3.0,"ask":790.4,"ask_size":3.0,"iv":0.2786,"open_interest":3.0,"volume":0.0,"delta":0.9378,"gamma":0.0002,"vega":2.4523,"theta":-0.8273,"rho":4.6627,"theo":788.4065,"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":774.350006103516},{"option":"SPX260320P06130000","bid":14.5,"bid_size":307.0,"ask":15.2,"ask_size":201.0,"iv":0.2802,"open_interest":765.0,"volume":91.0,"delta":-0.0623,"gamma":0.0002,"vega":2.4523,"theta":-1.1156,"rho":-0.3588,"theo":14.8471,"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":16.0500001907349},{"option":"SPX260320C06140000","bid":776.1,"bid_size":3.0,"ask":781.2,"ask_size":3.0,"iv":0.2788,"open_interest":4.0,"volume":0.0,"delta":0.9362,"gamma":0.0002,"vega":2.4998,"theta":-0.847,"rho":4.6618,"theo":778.7987,"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":764.800018310547},{"option":"SPX260320P06140000","bid":15.0,"bid_size":150.0,"ask":15.5,"ask_size":180.0,"iv":0.2788,"open_interest":445.0,"volume":142.0,"delta":-0.0638,"gamma":0.0002,"vega":2.4998,"theta":-1.1316,"rho":-0.3679,"theo":15.2049,"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":16.4000005722046},{"option":"SPX260320C06150000","bid":766.5,"bid_size":3.0,"ask":770.7,"ask_size":3.0,"iv":0.2757,"open_interest":4254.0,"volume":0.0,"delta":0.9346,"gamma":0.0002,"vega":2.5485,"theta":-0.867,"rho":4.6607,"theo":769.2023,"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":755.149993896484},{"option":"SPX260320P06150000","bid":15.4,"bid_size":206.0,"ask":15.9,"ask_size":298.0,"iv":0.2774,"open_interest":11252.0,"volume":1288.0,"delta":-0.0655,"gamma":0.0002,"vega":2.5485,"theta":-1.1479,"rho":-0.3772,"theo":15.574,"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":16.8000001907349},{"option":"SPX260320C06160000","bid":756.5,"bid_size":3.0,"ask":761.5,"ask_size":3.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0002,"vega":2.5984,"theta":-0.8873,"rho":4.6592,"theo":759.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.549987792969},{"option":"SPX260320P06160000","bid":15.6,"bid_size":417.0,"ask":16.3,"ask_size":182.0,"iv":0.2756,"open_interest":497.0,"volume":146.0,"delta":-0.0671,"gamma":0.0002,"vega":2.5984,"theta":-1.1644,"rho":-0.3869,"theo":15.9549,"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":17.25},{"option":"SPX260320C06170000","bid":746.9,"bid_size":3.0,"ask":752.0,"ask_size":3.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0002,"vega":2.6492,"theta":-0.9078,"rho":4.6573,"theo":750.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.099975585938},{"option":"SPX260320P06170000","bid":16.0,"bid_size":505.0,"ask":16.7,"ask_size":210.0,"iv":0.2741,"open_interest":754.0,"volume":163.0,"delta":-0.0688,"gamma":0.0002,"vega":2.6492,"theta":-1.1813,"rho":-0.397,"theo":16.348,"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":17.6499996185303},{"option":"SPX260320C06175000","bid":742.2,"bid_size":3.0,"ask":747.2,"ask_size":3.0,"iv":0.2719,"open_interest":1323.0,"volume":0.0,"delta":0.9304,"gamma":0.0002,"vega":2.675,"theta":-0.9182,"rho":4.6562,"theo":745.2638,"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":731.25},{"option":"SPX260320P06175000","bid":16.2,"bid_size":488.0,"ask":16.9,"ask_size":248.0,"iv":0.2733,"open_interest":4982.0,"volume":75.0,"delta":-0.0697,"gamma":0.0002,"vega":2.675,"theta":-1.1898,"rho":-0.4021,"theo":16.5493,"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":17.8500003814697},{"option":"SPX260320C06180000","bid":737.4,"bid_size":3.0,"ask":742.4,"ask_size":3.0,"iv":0.2711,"open_interest":132.0,"volume":0.0,"delta":0.9295,"gamma":0.0002,"vega":2.701,"theta":-0.9286,"rho":4.6551,"theo":740.4855,"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":726.549987792969},{"option":"SPX260320P06180000","bid":16.4,"bid_size":484.0,"ask":17.1,"ask_size":308.0,"iv":0.2726,"open_interest":1793.0,"volume":99.0,"delta":-0.0706,"gamma":0.0002,"vega":2.701,"theta":-1.1984,"rho":-0.4073,"theo":16.7538,"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":18.0500001907349},{"option":"SPX260320C06190000","bid":727.9,"bid_size":3.0,"ask":732.8,"ask_size":3.0,"iv":0.2696,"open_interest":1.0,"volume":0.0,"delta":0.9277,"gamma":0.0003,"vega":2.7536,"theta":-0.9497,"rho":4.6526,"theo":730.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.0},{"option":"SPX260320P06190000","bid":16.9,"bid_size":147.0,"ask":17.5,"ask_size":181.0,"iv":0.2712,"open_interest":824.0,"volume":236.0,"delta":-0.0724,"gamma":0.0003,"vega":2.7536,"theta":-1.2157,"rho":-0.418,"theo":17.1726,"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":18.5},{"option":"SPX260320C06200000","bid":718.7,"bid_size":57.0,"ask":722.9,"ask_size":57.0,"iv":0.2683,"open_interest":7928.0,"volume":4.0,"delta":0.9258,"gamma":0.0003,"vega":2.8069,"theta":-0.971,"rho":4.6498,"theo":721.4055,"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":707.550018310547},{"option":"SPX260320P06200000","bid":17.3,"bid_size":457.0,"ask":17.9,"ask_size":153.0,"iv":0.2696,"open_interest":24647.0,"volume":4443.0,"delta":-0.0743,"gamma":0.0003,"vega":2.8069,"theta":-1.2333,"rho":-0.429,"theo":17.6048,"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":19.0},{"option":"SPX260320C06210000","bid":708.8,"bid_size":3.0,"ask":713.7,"ask_size":3.0,"iv":0.2665,"open_interest":4.0,"volume":3.0,"delta":0.9239,"gamma":0.0003,"vega":2.861,"theta":-0.9926,"rho":4.6468,"theo":711.8859,"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":698.0},{"option":"SPX260320P06210000","bid":17.7,"bid_size":489.0,"ask":18.4,"ask_size":310.0,"iv":0.2681,"open_interest":3144.0,"volume":146.0,"delta":-0.0762,"gamma":0.0003,"vega":2.861,"theta":-1.2512,"rho":-0.4402,"theo":18.0507,"change":-1.55,"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":-7.96915,"prev_day_close":19.4499998092651},{"option":"SPX260320C06220000","bid":699.3,"bid_size":3.0,"ask":704.2,"ask_size":3.0,"iv":0.2651,"open_interest":3.0,"volume":0.0,"delta":0.9219,"gamma":0.0003,"vega":2.916,"theta":-1.0145,"rho":4.6434,"theo":702.3805,"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":688.599975585938},{"option":"SPX260320P06220000","bid":18.2,"bid_size":412.0,"ask":18.8,"ask_size":274.0,"iv":0.2666,"open_interest":374.0,"volume":127.0,"delta":-0.0782,"gamma":0.0003,"vega":2.916,"theta":-1.2693,"rho":-0.4517,"theo":18.5108,"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":19.9000005722046},{"option":"SPX260320C06225000","bid":694.6,"bid_size":3.0,"ask":699.5,"ask_size":3.0,"iv":0.2645,"open_interest":533.0,"volume":0.0,"delta":0.9209,"gamma":0.0003,"vega":2.9438,"theta":-1.0255,"rho":4.6417,"theo":697.6331,"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":683.900024414062},{"option":"SPX260320P06225000","bid":18.4,"bid_size":436.0,"ask":19.1,"ask_size":115.0,"iv":0.2657,"open_interest":5123.0,"volume":798.0,"delta":-0.0792,"gamma":0.0003,"vega":2.9438,"theta":-1.2785,"rho":-0.4576,"theo":18.7462,"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":20.1999998092651},{"option":"SPX260320C06230000","bid":689.8,"bid_size":3.0,"ask":694.7,"ask_size":3.0,"iv":0.2638,"open_interest":2.0,"volume":0.0,"delta":0.9199,"gamma":0.0003,"vega":2.9719,"theta":-1.0366,"rho":4.6398,"theo":692.8894,"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":679.149993896484},{"option":"SPX260320P06230000","bid":18.7,"bid_size":144.0,"ask":19.3,"ask_size":182.0,"iv":0.2652,"open_interest":606.0,"volume":98.0,"delta":-0.0802,"gamma":0.0003,"vega":2.9719,"theta":-1.2877,"rho":-0.4635,"theo":18.9853,"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":20.4499998092651},{"option":"SPX260320C06240000","bid":680.7,"bid_size":3.0,"ask":685.6,"ask_size":3.0,"iv":0.2636,"open_interest":2.0,"volume":0.0,"delta":0.9178,"gamma":0.0003,"vega":3.0289,"theta":-1.0589,"rho":4.636,"theo":683.4131,"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":669.699981689453},{"option":"SPX260320P06240000","bid":19.1,"bid_size":374.0,"ask":19.8,"ask_size":246.0,"iv":0.2636,"open_interest":2061.0,"volume":115.0,"delta":-0.0823,"gamma":0.0003,"vega":3.0289,"theta":-1.3063,"rho":-0.4756,"theo":19.4745,"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":21.0},{"option":"SPX260320C06250000","bid":671.3,"bid_size":53.0,"ask":675.4,"ask_size":53.0,"iv":0.261,"open_interest":4707.0,"volume":0.0,"delta":0.9156,"gamma":0.0003,"vega":3.0872,"theta":-1.0815,"rho":4.6317,"theo":673.9519,"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":660.149993896484},{"option":"SPX260320P06250000","bid":19.6,"bid_size":370.0,"ask":20.3,"ask_size":222.0,"iv":0.2621,"open_interest":14644.0,"volume":338.0,"delta":-0.0845,"gamma":0.0003,"vega":3.0872,"theta":-1.3252,"rho":-0.488,"theo":19.9789,"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":21.5},{"option":"SPX260320C06260000","bid":661.5,"bid_size":3.0,"ask":666.3,"ask_size":3.0,"iv":0.2594,"open_interest":4.0,"volume":0.0,"delta":0.9134,"gamma":0.0003,"vega":3.1469,"theta":-1.1043,"rho":4.6271,"theo":664.5063,"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":650.75},{"option":"SPX260320P06260000","bid":20.2,"bid_size":124.0,"ask":20.8,"ask_size":232.0,"iv":0.2607,"open_interest":525.0,"volume":116.0,"delta":-0.0867,"gamma":0.0003,"vega":3.1469,"theta":-1.3443,"rho":-0.5008,"theo":20.4988,"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":22.0999994277954},{"option":"SPX260320C06265000","bid":656.8,"bid_size":3.0,"ask":661.6,"ask_size":3.0,"iv":0.2587,"open_interest":1.0,"volume":0.0,"delta":0.9122,"gamma":0.0003,"vega":3.1773,"theta":-1.1158,"rho":4.6246,"theo":659.7895,"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":646.100006103516},{"option":"SPX260320P06265000","bid":20.4,"bid_size":195.0,"ask":21.1,"ask_size":76.0,"iv":0.2598,"open_interest":238.0,"volume":96.0,"delta":-0.0879,"gamma":0.0003,"vega":3.1773,"theta":-1.3539,"rho":-0.5074,"theo":20.7647,"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":22.3500003814697},{"option":"SPX260320C06270000","bid":652.0,"bid_size":3.0,"ask":656.8,"ask_size":3.0,"iv":0.2579,"open_interest":57.0,"volume":0.0,"delta":0.9111,"gamma":0.0003,"vega":3.208,"theta":-1.1273,"rho":4.622,"theo":655.0768,"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":641.350006103516},{"option":"SPX260320P06270000","bid":20.6,"bid_size":367.0,"ask":21.3,"ask_size":158.0,"iv":0.259,"open_interest":602.0,"volume":125.0,"delta":-0.089,"gamma":0.0003,"vega":3.208,"theta":-1.3636,"rho":-0.5141,"theo":21.0347,"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":22.5999994277954},{"option":"SPX260320C06275000","bid":647.4,"bid_size":3.0,"ask":652.1,"ask_size":3.0,"iv":0.2572,"open_interest":358.0,"volume":0.0,"delta":0.9099,"gamma":0.0003,"vega":3.2392,"theta":-1.1389,"rho":4.6193,"theo":650.3682,"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":636.700012207031},{"option":"SPX260320P06275000","bid":20.9,"bid_size":434.0,"ask":21.6,"ask_size":199.0,"iv":0.2584,"open_interest":4513.0,"volume":1124.0,"delta":-0.0902,"gamma":0.0003,"vega":3.2392,"theta":-1.3734,"rho":-0.5209,"theo":21.3089,"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":22.9000005722046},{"option":"SPX260320C06280000","bid":642.6,"bid_size":3.0,"ask":647.4,"ask_size":3.0,"iv":0.2557,"open_interest":23.0,"volume":0.0,"delta":0.9087,"gamma":0.0003,"vega":3.2706,"theta":-1.1506,"rho":4.6165,"theo":645.6638,"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":632.0},{"option":"SPX260320P06280000","bid":21.2,"bid_size":391.0,"ask":21.9,"ask_size":111.0,"iv":0.2575,"open_interest":721.0,"volume":135.0,"delta":-0.0914,"gamma":0.0003,"vega":3.2706,"theta":-1.3832,"rho":-0.5278,"theo":21.5873,"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":23.1999998092651},{"option":"SPX260320C06285000","bid":638.0,"bid_size":3.0,"ask":642.7,"ask_size":3.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9075,"gamma":0.0003,"vega":3.3024,"theta":-1.1623,"rho":4.6135,"theo":640.9638,"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":627.450012207031},{"option":"SPX260320P06285000","bid":21.4,"bid_size":321.0,"ask":22.2,"ask_size":74.0,"iv":0.2567,"open_interest":120.0,"volume":101.0,"delta":-0.0926,"gamma":0.0003,"vega":3.3024,"theta":-1.393,"rho":-0.5349,"theo":21.87,"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":23.5},{"option":"SPX260320C06290000","bid":633.2,"bid_size":3.0,"ask":638.0,"ask_size":3.0,"iv":0.255,"open_interest":24.0,"volume":0.0,"delta":0.9063,"gamma":0.0003,"vega":3.3345,"theta":-1.174,"rho":4.6104,"theo":636.2681,"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":622.699981689453},{"option":"SPX260320P06290000","bid":21.7,"bid_size":380.0,"ask":22.5,"ask_size":74.0,"iv":0.256,"open_interest":460.0,"volume":187.0,"delta":-0.0938,"gamma":0.0003,"vega":3.3345,"theta":-1.4029,"rho":-0.5421,"theo":22.1571,"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":23.8000001907349},{"option":"SPX260320C06295000","bid":628.6,"bid_size":3.0,"ask":633.3,"ask_size":3.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0003,"vega":3.3669,"theta":-1.1858,"rho":4.6072,"theo":631.5768,"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":617.949981689453},{"option":"SPX260320P06295000","bid":22.0,"bid_size":217.0,"ask":22.8,"ask_size":72.0,"iv":0.2553,"open_interest":190.0,"volume":104.0,"delta":-0.095,"gamma":0.0003,"vega":3.3669,"theta":-1.4128,"rho":-0.5494,"theo":22.4486,"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":24.1499996185303},{"option":"SPX260320C06300000","bid":624.3,"bid_size":33.0,"ask":628.2,"ask_size":26.0,"iv":0.2536,"open_interest":10366.0,"volume":0.0,"delta":0.9038,"gamma":0.0003,"vega":3.3995,"theta":-1.1977,"rho":4.6038,"theo":626.8901,"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":613.299987792969},{"option":"SPX260320P06300000","bid":22.3,"bid_size":419.0,"ask":23.0,"ask_size":158.0,"iv":0.2546,"open_interest":23181.0,"volume":6403.0,"delta":-0.0963,"gamma":0.0003,"vega":3.3995,"theta":-1.4228,"rho":-0.5568,"theo":22.7446,"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":24.4500007629395},{"option":"SPX260320C06305000","bid":619.2,"bid_size":3.0,"ask":623.9,"ask_size":3.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.9025,"gamma":0.0004,"vega":3.4324,"theta":-1.2095,"rho":4.6004,"theo":622.208,"change":0.0,"open":0.0,"high":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":"SPX260320P06305000","bid":22.6,"bid_size":138.0,"ask":23.3,"ask_size":152.0,"iv":0.2539,"open_interest":136.0,"volume":86.0,"delta":-0.0976,"gamma":0.0004,"vega":3.4324,"theta":-1.4328,"rho":-0.5644,"theo":23.0452,"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":24.75},{"option":"SPX260320C06310000","bid":614.5,"bid_size":3.0,"ask":619.2,"ask_size":3.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.9012,"gamma":0.0004,"vega":3.4655,"theta":-1.2215,"rho":4.5968,"theo":617.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.050018310547},{"option":"SPX260320P06310000","bid":23.0,"bid_size":152.0,"ask":23.7,"ask_size":102.0,"iv":0.2533,"open_interest":398.0,"volume":94.0,"delta":-0.0989,"gamma":0.0004,"vega":3.4655,"theta":-1.4429,"rho":-0.5721,"theo":23.3505,"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":25.0999994277954},{"option":"SPX260320C06315000","bid":609.9,"bid_size":3.0,"ask":614.5,"ask_size":3.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8999,"gamma":0.0004,"vega":3.4987,"theta":-1.2335,"rho":4.5931,"theo":612.8577,"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":599.299987792969},{"option":"SPX260320P06315000","bid":23.2,"bid_size":69.0,"ask":24.0,"ask_size":68.0,"iv":0.2522,"open_interest":302.0,"volume":98.0,"delta":-0.1002,"gamma":0.0004,"vega":3.4987,"theta":-1.453,"rho":-0.5798,"theo":23.6605,"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":25.4500007629395},{"option":"SPX260320C06320000","bid":605.2,"bid_size":3.0,"ask":609.9,"ask_size":3.0,"iv":0.2507,"open_interest":2.0,"volume":0.0,"delta":0.8986,"gamma":0.0004,"vega":3.5322,"theta":-1.2455,"rho":4.5893,"theo":608.1897,"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":594.75},{"option":"SPX260320P06320000","bid":23.6,"bid_size":131.0,"ask":24.3,"ask_size":68.0,"iv":0.2518,"open_interest":388.0,"volume":60.0,"delta":-0.1015,"gamma":0.0004,"vega":3.5322,"theta":-1.4632,"rho":-0.5877,"theo":23.9753,"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":25.75},{"option":"SPX260320C06325000","bid":600.9,"bid_size":50.0,"ask":605.6,"ask_size":50.0,"iv":0.251,"open_interest":3475.0,"volume":0.0,"delta":0.8972,"gamma":0.0004,"vega":3.5658,"theta":-1.2576,"rho":4.5854,"theo":603.5265,"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":590.0},{"option":"SPX260320P06325000","bid":23.9,"bid_size":221.0,"ask":24.6,"ask_size":53.0,"iv":0.2511,"open_interest":4583.0,"volume":165.0,"delta":-0.1029,"gamma":0.0004,"vega":3.5658,"theta":-1.4734,"rho":-0.5957,"theo":24.2947,"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":26.0999994277954},{"option":"SPX260320C06330000","bid":595.9,"bid_size":3.0,"ask":600.5,"ask_size":3.0,"iv":0.2492,"open_interest":23.0,"volume":0.0,"delta":0.8958,"gamma":0.0004,"vega":3.5995,"theta":-1.2697,"rho":4.5814,"theo":598.8683,"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":585.449981689453},{"option":"SPX260320P06330000","bid":24.2,"bid_size":80.0,"ask":24.9,"ask_size":35.0,"iv":0.2502,"open_interest":799.0,"volume":221.0,"delta":-0.1043,"gamma":0.0004,"vega":3.5995,"theta":-1.4837,"rho":-0.6038,"theo":24.6191,"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":26.4500007629395},{"option":"SPX260320C06335000","bid":591.3,"bid_size":3.0,"ask":595.9,"ask_size":3.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0004,"vega":3.6334,"theta":-1.2818,"rho":4.5773,"theo":594.2149,"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":580.75},{"option":"SPX260320P06335000","bid":24.5,"bid_size":54.0,"ask":25.3,"ask_size":91.0,"iv":0.2494,"open_interest":253.0,"volume":63.0,"delta":-0.1057,"gamma":0.0004,"vega":3.6334,"theta":-1.494,"rho":-0.612,"theo":24.9488,"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":26.8000001907349},{"option":"SPX260320C06340000","bid":586.6,"bid_size":3.0,"ask":591.2,"ask_size":3.0,"iv":0.2478,"open_interest":2.0,"volume":0.0,"delta":0.893,"gamma":0.0004,"vega":3.6675,"theta":-1.294,"rho":4.5732,"theo":589.5665,"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":576.150024414062},{"option":"SPX260320P06340000","bid":24.9,"bid_size":80.0,"ask":25.6,"ask_size":34.0,"iv":0.2488,"open_interest":545.0,"volume":193.0,"delta":-0.1071,"gamma":0.0004,"vega":3.6675,"theta":-1.5043,"rho":-0.6202,"theo":25.2832,"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":27.1499996185303},{"option":"SPX260320C06345000","bid":582.0,"bid_size":3.0,"ask":586.6,"ask_size":3.0,"iv":0.2472,"open_interest":1.0,"volume":0.0,"delta":0.8916,"gamma":0.0004,"vega":3.7018,"theta":-1.3062,"rho":4.5689,"theo":584.9232,"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":571.550018310547},{"option":"SPX260320P06345000","bid":25.1,"bid_size":216.0,"ask":25.9,"ask_size":53.0,"iv":0.248,"open_interest":348.0,"volume":123.0,"delta":-0.1085,"gamma":0.0004,"vega":3.7018,"theta":-1.5147,"rho":-0.6286,"theo":25.6225,"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":27.5},{"option":"SPX260320C06350000","bid":577.7,"bid_size":33.0,"ask":581.6,"ask_size":33.0,"iv":0.2466,"open_interest":5931.0,"volume":0.0,"delta":0.8901,"gamma":0.0004,"vega":3.7363,"theta":-1.3185,"rho":4.5646,"theo":580.2849,"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":565.950012207031},{"option":"SPX260320P06350000","bid":25.5,"bid_size":298.0,"ask":26.2,"ask_size":41.0,"iv":0.2473,"open_interest":11729.0,"volume":809.0,"delta":-0.11,"gamma":0.0004,"vega":3.7363,"theta":-1.525,"rho":-0.637,"theo":25.9671,"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":27.8500003814697},{"option":"SPX260320C06355000","bid":572.7,"bid_size":3.0,"ask":577.3,"ask_size":3.0,"iv":0.2457,"open_interest":82.0,"volume":0.0,"delta":0.8886,"gamma":0.0004,"vega":3.7711,"theta":-1.3308,"rho":4.5602,"theo":575.6517,"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":562.25},{"option":"SPX260320P06355000","bid":25.8,"bid_size":50.0,"ask":26.6,"ask_size":51.0,"iv":0.2464,"open_interest":759.0,"volume":54.0,"delta":-0.1114,"gamma":0.0004,"vega":3.771,"theta":-1.5355,"rho":-0.6455,"theo":26.3164,"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":28.25},{"option":"SPX260320C06360000","bid":568.1,"bid_size":3.0,"ask":572.6,"ask_size":3.0,"iv":0.2449,"open_interest":6.0,"volume":0.0,"delta":0.8872,"gamma":0.0004,"vega":3.8061,"theta":-1.3431,"rho":4.5556,"theo":571.0237,"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":557.650024414062},{"option":"SPX260320P06360000","bid":26.2,"bid_size":77.0,"ask":27.0,"ask_size":95.0,"iv":0.2458,"open_interest":426.0,"volume":63.0,"delta":-0.113,"gamma":0.0004,"vega":3.8061,"theta":-1.5459,"rho":-0.6542,"theo":26.6714,"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":28.6499996185303},{"option":"SPX260320C06365000","bid":563.5,"bid_size":3.0,"ask":568.0,"ask_size":3.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8856,"gamma":0.0004,"vega":3.8414,"theta":-1.3554,"rho":4.551,"theo":566.401,"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":553.049987792969},{"option":"SPX260320P06365000","bid":26.5,"bid_size":50.0,"ask":27.3,"ask_size":50.0,"iv":0.2448,"open_interest":447.0,"volume":83.0,"delta":-0.1145,"gamma":0.0004,"vega":3.8414,"theta":-1.5564,"rho":-0.6629,"theo":27.0312,"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":29.0499992370606},{"option":"SPX260320C06370000","bid":558.8,"bid_size":3.0,"ask":563.4,"ask_size":3.0,"iv":0.2436,"open_interest":47.0,"volume":0.0,"delta":0.8841,"gamma":0.0004,"vega":3.8771,"theta":-1.3678,"rho":4.5462,"theo":561.7835,"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":548.450012207031},{"option":"SPX260320P06370000","bid":26.9,"bid_size":112.0,"ask":27.7,"ask_size":50.0,"iv":0.2443,"open_interest":665.0,"volume":55.0,"delta":-0.116,"gamma":0.0004,"vega":3.8771,"theta":-1.5669,"rho":-0.6718,"theo":27.3965,"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":29.4000005722046},{"option":"SPX260320C06375000","bid":554.2,"bid_size":31.0,"ask":558.8,"ask_size":31.0,"iv":0.2428,"open_interest":2468.0,"volume":0.0,"delta":0.8825,"gamma":0.0004,"vega":3.9131,"theta":-1.3802,"rho":4.5413,"theo":557.1713,"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":543.899993896484},{"option":"SPX260320P06375000","bid":27.3,"bid_size":214.0,"ask":28.1,"ask_size":92.0,"iv":0.2437,"open_interest":4103.0,"volume":125.0,"delta":-0.1176,"gamma":0.0004,"vega":3.9131,"theta":-1.5775,"rho":-0.6807,"theo":27.7673,"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":29.8000001907349},{"option":"SPX260320C06380000","bid":549.6,"bid_size":3.0,"ask":554.2,"ask_size":3.0,"iv":0.2415,"open_interest":8.0,"volume":0.0,"delta":0.8809,"gamma":0.0004,"vega":3.9495,"theta":-1.3926,"rho":4.5363,"theo":552.5646,"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":539.299987792969},{"option":"SPX260320P06380000","bid":27.7,"bid_size":140.0,"ask":28.5,"ask_size":82.0,"iv":0.243,"open_interest":789.0,"volume":174.0,"delta":-0.1192,"gamma":0.0004,"vega":3.9495,"theta":-1.588,"rho":-0.6899,"theo":28.1431,"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":30.1999998092651},{"option":"SPX260320C06385000","bid":545.0,"bid_size":3.0,"ask":549.5,"ask_size":3.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8793,"gamma":0.0004,"vega":3.9863,"theta":-1.405,"rho":4.5311,"theo":547.9635,"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":534.700012207031},{"option":"SPX260320P06385000","bid":28.0,"bid_size":32.0,"ask":28.8,"ask_size":31.0,"iv":0.242,"open_interest":627.0,"volume":125.0,"delta":-0.1208,"gamma":0.0004,"vega":3.9862,"theta":-1.5986,"rho":-0.6992,"theo":28.5247,"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":30.5999994277954},{"option":"SPX260320C06390000","bid":540.5,"bid_size":3.0,"ask":544.9,"ask_size":3.0,"iv":0.2406,"open_interest":8.0,"volume":0.0,"delta":0.8777,"gamma":0.0004,"vega":4.0234,"theta":-1.4174,"rho":4.5257,"theo":543.3679,"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":530.100006103516},{"option":"SPX260320P06390000","bid":28.5,"bid_size":99.0,"ask":29.2,"ask_size":30.0,"iv":0.2415,"open_interest":1968.0,"volume":108.0,"delta":-0.1224,"gamma":0.0004,"vega":4.0234,"theta":-1.6092,"rho":-0.7086,"theo":28.9119,"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":31.0499992370606},{"option":"SPX260320C06395000","bid":535.8,"bid_size":3.0,"ask":540.3,"ask_size":3.0,"iv":0.2392,"open_interest":2.0,"volume":0.0,"delta":0.8761,"gamma":0.0004,"vega":4.0609,"theta":-1.4299,"rho":4.5202,"theo":538.778,"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":525.899993896484},{"option":"SPX260320P06395000","bid":28.7,"bid_size":231.0,"ask":29.6,"ask_size":47.0,"iv":0.2407,"open_interest":685.0,"volume":77.0,"delta":-0.124,"gamma":0.0004,"vega":4.0609,"theta":-1.6198,"rho":-0.7182,"theo":29.3049,"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":31.4500007629394},{"option":"SPX260320C06400000","bid":531.7,"bid_size":31.0,"ask":535.4,"ask_size":31.0,"iv":0.2392,"open_interest":11663.0,"volume":2.0,"delta":0.8744,"gamma":0.0004,"vega":4.0988,"theta":-1.4424,"rho":4.5145,"theo":534.1939,"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":521.049987792969},{"option":"SPX260320P06400000","bid":29.3,"bid_size":100.0,"ask":30.1,"ask_size":109.0,"iv":0.2401,"open_interest":27924.0,"volume":2239.0,"delta":-0.1257,"gamma":0.0004,"vega":4.0988,"theta":-1.6304,"rho":-0.728,"theo":29.7037,"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":31.8499994277954},{"option":"SPX260320C06405000","bid":526.7,"bid_size":3.0,"ask":531.2,"ask_size":3.0,"iv":0.2385,"open_interest":7.0,"volume":0.0,"delta":0.8727,"gamma":0.0004,"vega":4.137,"theta":-1.4548,"rho":4.5086,"theo":529.6157,"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":516.549987792969},{"option":"SPX260320P06405000","bid":29.5,"bid_size":243.0,"ask":30.4,"ask_size":45.0,"iv":0.2391,"open_interest":680.0,"volume":56.0,"delta":-0.1274,"gamma":0.0004,"vega":4.137,"theta":-1.641,"rho":-0.738,"theo":30.1081,"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":32.2999992370606},{"option":"SPX260320C06410000","bid":522.1,"bid_size":3.0,"ask":526.6,"ask_size":3.0,"iv":0.2378,"open_interest":19.0,"volume":3.0,"delta":0.871,"gamma":0.0004,"vega":4.1754,"theta":-1.4673,"rho":4.5025,"theo":525.0436,"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":511.899993896484},{"option":"SPX260320P06410000","bid":30.0,"bid_size":105.0,"ask":30.8,"ask_size":59.0,"iv":0.2385,"open_interest":834.0,"volume":668.0,"delta":-0.1291,"gamma":0.0004,"vega":4.1754,"theta":-1.6516,"rho":-0.7482,"theo":30.5186,"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":32.75},{"option":"SPX260320C06415000","bid":517.5,"bid_size":3.0,"ask":522.0,"ask_size":3.0,"iv":0.2364,"open_interest":5.0,"volume":0.0,"delta":0.8692,"gamma":0.0005,"vega":4.2141,"theta":-1.4798,"rho":4.4963,"theo":520.4775,"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":507.450012207031},{"option":"SPX260320P06415000","bid":30.4,"bid_size":31.0,"ask":31.3,"ask_size":56.0,"iv":0.2376,"open_interest":311.0,"volume":69.0,"delta":-0.1309,"gamma":0.0005,"vega":4.2141,"theta":-1.6622,"rho":-0.7585,"theo":30.9353,"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":33.1500015258789},{"option":"SPX260320C06420000","bid":513.0,"bid_size":3.0,"ask":517.4,"ask_size":3.0,"iv":0.2362,"open_interest":19.0,"volume":0.0,"delta":0.8674,"gamma":0.0005,"vega":4.253,"theta":-1.4923,"rho":4.4899,"theo":515.9176,"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":502.800003051758},{"option":"SPX260320P06420000","bid":30.8,"bid_size":50.0,"ask":31.7,"ask_size":29.0,"iv":0.237,"open_interest":881.0,"volume":132.0,"delta":-0.1326,"gamma":0.0005,"vega":4.253,"theta":-1.6729,"rho":-0.769,"theo":31.3584,"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":33.6500015258789},{"option":"SPX260320C06425000","bid":508.5,"bid_size":3.0,"ask":512.9,"ask_size":3.0,"iv":0.2356,"open_interest":718.0,"volume":0.0,"delta":0.8656,"gamma":0.0005,"vega":4.2921,"theta":-1.5048,"rho":4.4834,"theo":511.3641,"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":498.25},{"option":"SPX260320P06425000","bid":31.3,"bid_size":122.0,"ask":32.2,"ask_size":141.0,"iv":0.2364,"open_interest":5214.0,"volume":661.0,"delta":-0.1344,"gamma":0.0005,"vega":4.292,"theta":-1.6835,"rho":-0.7796,"theo":31.7874,"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":34.0499992370606},{"option":"SPX260320C06430000","bid":503.9,"bid_size":3.0,"ask":508.3,"ask_size":3.0,"iv":0.2349,"open_interest":3.0,"volume":0.0,"delta":0.8638,"gamma":0.0005,"vega":4.3312,"theta":-1.5173,"rho":4.4767,"theo":506.8169,"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":493.800003051758},{"option":"SPX260320P06430000","bid":31.8,"bid_size":107.0,"ask":32.6,"ask_size":29.0,"iv":0.2357,"open_interest":1266.0,"volume":141.0,"delta":-0.1363,"gamma":0.0005,"vega":4.3312,"theta":-1.6942,"rho":-0.7904,"theo":32.2229,"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":34.5499992370606},{"option":"SPX260320C06435000","bid":499.4,"bid_size":3.0,"ask":503.8,"ask_size":3.0,"iv":0.2341,"open_interest":5.0,"volume":0.0,"delta":0.862,"gamma":0.0005,"vega":4.3705,"theta":-1.5298,"rho":4.4698,"theo":502.2761,"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":489.349990844727},{"option":"SPX260320P06435000","bid":32.1,"bid_size":54.0,"ask":33.1,"ask_size":74.0,"iv":0.2347,"open_interest":498.0,"volume":60.0,"delta":-0.1381,"gamma":0.0005,"vega":4.3705,"theta":-1.7048,"rho":-0.8013,"theo":32.665,"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":35.0499992370606},{"option":"SPX260320C06440000","bid":495.3,"bid_size":3.0,"ask":499.6,"ask_size":3.0,"iv":0.2342,"open_interest":137.0,"volume":0.0,"delta":0.8601,"gamma":0.0005,"vega":4.4098,"theta":-1.5422,"rho":4.4629,"theo":497.7419,"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":484.75},{"option":"SPX260320P06440000","bid":32.6,"bid_size":68.0,"ask":33.5,"ask_size":48.0,"iv":0.2341,"open_interest":543.0,"volume":121.0,"delta":-0.14,"gamma":0.0005,"vega":4.4098,"theta":-1.7154,"rho":-0.8124,"theo":33.1136,"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":35.5499992370606},{"option":"SPX260320C06445000","bid":490.4,"bid_size":3.0,"ask":494.7,"ask_size":3.0,"iv":0.2327,"open_interest":1.0,"volume":0.0,"delta":0.8582,"gamma":0.0005,"vega":4.4493,"theta":-1.5547,"rho":4.4558,"theo":493.2143,"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":479.400009155273},{"option":"SPX260320P06445000","bid":33.0,"bid_size":105.0,"ask":34.0,"ask_size":27.0,"iv":0.2333,"open_interest":292.0,"volume":58.0,"delta":-0.1419,"gamma":0.0005,"vega":4.4492,"theta":-1.726,"rho":-0.8235,"theo":33.5686,"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":35.9500007629394},{"option":"SPX260320C06450000","bid":486.2,"bid_size":29.0,"ask":489.8,"ask_size":29.0,"iv":0.232,"open_interest":4246.0,"volume":0.0,"delta":0.8563,"gamma":0.0005,"vega":4.4888,"theta":-1.5672,"rho":4.4486,"theo":488.6933,"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":475.75},{"option":"SPX260320P06450000","bid":33.6,"bid_size":122.0,"ask":34.5,"ask_size":96.0,"iv":0.2328,"open_interest":10827.0,"volume":209.0,"delta":-0.1438,"gamma":0.0005,"vega":4.4888,"theta":-1.7366,"rho":-0.8348,"theo":34.0307,"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":36.4500007629394},{"option":"SPX260320C06455000","bid":481.4,"bid_size":3.0,"ask":485.6,"ask_size":3.0,"iv":0.2312,"open_interest":7.0,"volume":0.0,"delta":0.8543,"gamma":0.0005,"vega":4.5284,"theta":-1.5796,"rho":4.4413,"theo":484.179,"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":471.349990844727},{"option":"SPX260320P06455000","bid":33.9,"bid_size":166.0,"ask":34.9,"ask_size":41.0,"iv":0.2318,"open_interest":454.0,"volume":52.0,"delta":-0.1458,"gamma":0.0005,"vega":4.5283,"theta":-1.7472,"rho":-0.8462,"theo":34.4989,"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":37.0},{"option":"SPX260320C06460000","bid":476.8,"bid_size":3.0,"ask":481.1,"ask_size":3.0,"iv":0.2305,"open_interest":72.0,"volume":0.0,"delta":0.8524,"gamma":0.0005,"vega":4.5681,"theta":-1.592,"rho":4.4339,"theo":479.6715,"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":466.75},{"option":"SPX260320P06460000","bid":34.4,"bid_size":99.0,"ask":35.4,"ask_size":73.0,"iv":0.2312,"open_interest":710.0,"volume":55.0,"delta":-0.1477,"gamma":0.0005,"vega":4.5681,"theta":-1.7578,"rho":-0.8577,"theo":34.9742,"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":37.5},{"option":"SPX260320C06465000","bid":472.4,"bid_size":3.0,"ask":476.6,"ask_size":3.0,"iv":0.2298,"open_interest":2.0,"volume":0.0,"delta":0.8504,"gamma":0.0005,"vega":4.608,"theta":-1.6044,"rho":4.4264,"theo":475.1708,"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":462.299987792969},{"option":"SPX260320P06465000","bid":34.9,"bid_size":75.0,"ask":35.9,"ask_size":94.0,"iv":0.2304,"open_interest":441.0,"volume":62.0,"delta":-0.1498,"gamma":0.0005,"vega":4.608,"theta":-1.7683,"rho":-0.8693,"theo":35.4562,"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":38.0},{"option":"SPX260320C06470000","bid":467.9,"bid_size":3.0,"ask":472.1,"ask_size":3.0,"iv":0.229,"open_interest":141.0,"volume":0.0,"delta":0.8483,"gamma":0.0005,"vega":4.6481,"theta":-1.6168,"rho":4.4187,"theo":470.677,"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":457.949996948242},{"option":"SPX260320P06470000","bid":35.4,"bid_size":62.0,"ask":36.4,"ask_size":68.0,"iv":0.2298,"open_interest":932.0,"volume":111.0,"delta":-0.1518,"gamma":0.0005,"vega":4.6481,"theta":-1.7788,"rho":-0.8811,"theo":35.9454,"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":38.5},{"option":"SPX260320C06475000","bid":463.8,"bid_size":44.0,"ask":467.6,"ask_size":44.0,"iv":0.2283,"open_interest":2245.0,"volume":0.0,"delta":0.8463,"gamma":0.0005,"vega":4.6885,"theta":-1.6292,"rho":4.4109,"theo":466.1902,"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":453.449996948242},{"option":"SPX260320P06475000","bid":36.0,"bid_size":106.0,"ask":36.8,"ask_size":23.0,"iv":0.2292,"open_interest":2871.0,"volume":111.0,"delta":-0.1538,"gamma":0.0005,"vega":4.6885,"theta":-1.7893,"rho":-0.893,"theo":36.4414,"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":39.0},{"option":"SPX260320C06480000","bid":458.9,"bid_size":3.0,"ask":463.1,"ask_size":3.0,"iv":0.2276,"open_interest":326.0,"volume":1.0,"delta":0.8442,"gamma":0.0005,"vega":4.7292,"theta":-1.6415,"rho":4.403,"theo":461.7104,"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":449.099990844727},{"option":"SPX260320P06480000","bid":36.5,"bid_size":169.0,"ask":37.3,"ask_size":36.0,"iv":0.2285,"open_interest":1037.0,"volume":212.0,"delta":-0.1559,"gamma":0.0005,"vega":4.7291,"theta":-1.7998,"rho":-0.905,"theo":36.9442,"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":39.6000003814697},{"option":"SPX260320C06485000","bid":454.5,"bid_size":3.0,"ask":458.7,"ask_size":3.0,"iv":0.2269,"open_interest":1.0,"volume":0.0,"delta":0.842,"gamma":0.0005,"vega":4.7701,"theta":-1.6538,"rho":4.3948,"theo":457.2378,"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":444.5},{"option":"SPX260320P06485000","bid":36.9,"bid_size":94.0,"ask":37.9,"ask_size":39.0,"iv":0.2275,"open_interest":317.0,"volume":54.0,"delta":-0.158,"gamma":0.0005,"vega":4.7701,"theta":-1.8102,"rho":-0.9172,"theo":37.4543,"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":40.1000003814697},{"option":"SPX260320C06490000","bid":450.0,"bid_size":3.0,"ask":454.2,"ask_size":3.0,"iv":0.2261,"open_interest":2.0,"volume":0.0,"delta":0.8399,"gamma":0.0006,"vega":4.8114,"theta":-1.666,"rho":4.3865,"theo":452.7725,"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":440.100006103516},{"option":"SPX260320P06490000","bid":37.5,"bid_size":183.0,"ask":38.4,"ask_size":10.0,"iv":0.227,"open_interest":3700.0,"volume":71.0,"delta":-0.1602,"gamma":0.0006,"vega":4.8114,"theta":-1.8206,"rho":-0.9297,"theo":37.972,"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":40.7000007629394},{"option":"SPX260320C06495000","bid":445.9,"bid_size":3.0,"ask":450.1,"ask_size":3.0,"iv":0.2261,"open_interest":25.0,"volume":0.0,"delta":0.8377,"gamma":0.0006,"vega":4.8531,"theta":-1.6782,"rho":4.378,"theo":448.3146,"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":435.700012207031},{"option":"SPX260320P06495000","bid":38.0,"bid_size":47.0,"ask":39.0,"ask_size":25.0,"iv":0.2261,"open_interest":533.0,"volume":67.0,"delta":-0.1624,"gamma":0.0006,"vega":4.8531,"theta":-1.831,"rho":-0.9423,"theo":38.4968,"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":41.2000007629394},{"option":"SPX260320C06500000","bid":441.5,"bid_size":29.0,"ask":445.0,"ask_size":29.0,"iv":0.2248,"open_interest":9997.0,"volume":81.0,"delta":0.8355,"gamma":0.0006,"vega":4.8951,"theta":-1.6904,"rho":4.3692,"theo":443.8642,"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":430.549987792969},{"option":"SPX260320P06500000","bid":38.6,"bid_size":155.0,"ask":39.4,"ask_size":34.0,"iv":0.2255,"open_interest":30426.0,"volume":3888.0,"delta":-0.1646,"gamma":0.0006,"vega":4.8951,"theta":-1.8413,"rho":-0.9552,"theo":39.0289,"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":41.7999992370606},{"option":"SPX260320C06505000","bid":436.7,"bid_size":3.0,"ask":440.8,"ask_size":3.0,"iv":0.2239,"open_interest":5.0,"volume":0.0,"delta":0.8333,"gamma":0.0006,"vega":4.9374,"theta":-1.7026,"rho":4.3602,"theo":439.4215,"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":426.800003051758},{"option":"SPX260320P06505000","bid":39.1,"bid_size":25.0,"ask":40.1,"ask_size":35.0,"iv":0.2246,"open_interest":736.0,"volume":73.0,"delta":-0.1668,"gamma":0.0006,"vega":4.9374,"theta":-1.8516,"rho":-0.9683,"theo":39.5691,"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":42.3999996185303},{"option":"SPX260320C06510000","bid":432.3,"bid_size":3.0,"ask":436.4,"ask_size":3.0,"iv":0.2232,"open_interest":17.0,"volume":0.0,"delta":0.831,"gamma":0.0006,"vega":4.98,"theta":-1.7146,"rho":4.3509,"theo":434.9867,"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":422.399993896484},{"option":"SPX260320P06510000","bid":39.6,"bid_size":97.0,"ask":40.5,"ask_size":22.0,"iv":0.2239,"open_interest":663.0,"volume":123.0,"delta":-0.1691,"gamma":0.0006,"vega":4.9799,"theta":-1.8618,"rho":-0.9816,"theo":40.1169,"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":43.0},{"option":"SPX260320C06515000","bid":427.9,"bid_size":3.0,"ask":432.0,"ask_size":3.0,"iv":0.2226,"open_interest":4.0,"volume":1.0,"delta":0.8287,"gamma":0.0006,"vega":5.0228,"theta":-1.7266,"rho":4.3414,"theo":430.5598,"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":418.0},{"option":"SPX260320P06515000","bid":40.2,"bid_size":29.0,"ask":41.2,"ask_size":68.0,"iv":0.2231,"open_interest":326.0,"volume":95.0,"delta":-0.1714,"gamma":0.0006,"vega":5.0227,"theta":-1.872,"rho":-0.9952,"theo":40.6728,"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":43.6000003814697},{"option":"SPX260320C06520000","bid":423.5,"bid_size":3.0,"ask":427.5,"ask_size":3.0,"iv":0.2213,"open_interest":5.0,"volume":0.0,"delta":0.8264,"gamma":0.0006,"vega":5.0657,"theta":-1.7386,"rho":4.3317,"theo":426.1411,"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":413.75},{"option":"SPX260320P06520000","bid":40.8,"bid_size":66.0,"ask":41.7,"ask_size":59.0,"iv":0.2225,"open_interest":1019.0,"volume":86.0,"delta":-0.1737,"gamma":0.0006,"vega":5.0657,"theta":-1.882,"rho":-1.009,"theo":41.2371,"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":44.2000007629394},{"option":"SPX260320C06525000","bid":419.5,"bid_size":44.0,"ask":423.1,"ask_size":44.0,"iv":0.221,"open_interest":1502.0,"volume":0.0,"delta":0.824,"gamma":0.0006,"vega":5.1088,"theta":-1.7505,"rho":4.3218,"theo":421.7306,"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":409.25},{"option":"SPX260320P06525000","bid":41.4,"bid_size":103.0,"ask":42.3,"ask_size":42.0,"iv":0.2219,"open_interest":3324.0,"volume":390.0,"delta":-0.1761,"gamma":0.0006,"vega":5.1088,"theta":-1.8921,"rho":-1.023,"theo":41.8093,"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":44.7999992370606},{"option":"SPX260320C06530000","bid":414.7,"bid_size":3.0,"ask":418.7,"ask_size":3.0,"iv":0.2203,"open_interest":19.0,"volume":4.0,"delta":0.8216,"gamma":0.0006,"vega":5.1519,"theta":-1.7623,"rho":4.3116,"theo":417.3286,"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":405.0},{"option":"SPX260320P06530000","bid":41.9,"bid_size":133.0,"ask":42.8,"ask_size":21.0,"iv":0.221,"open_interest":1180.0,"volume":63.0,"delta":-0.1785,"gamma":0.0006,"vega":5.1519,"theta":-1.9021,"rho":-1.0373,"theo":42.3898,"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":45.3999996185303},{"option":"SPX260320C06535000","bid":410.3,"bid_size":3.0,"ask":414.3,"ask_size":3.0,"iv":0.2195,"open_interest":13.0,"volume":0.0,"delta":0.8192,"gamma":0.0006,"vega":5.195,"theta":-1.7741,"rho":4.3014,"theo":412.935,"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":399.800003051758},{"option":"SPX260320P06535000","bid":42.5,"bid_size":68.0,"ask":43.5,"ask_size":36.0,"iv":0.2201,"open_interest":291.0,"volume":51.0,"delta":-0.1809,"gamma":0.0006,"vega":5.195,"theta":-1.912,"rho":-1.0516,"theo":42.9791,"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":46.0500011444092},{"option":"SPX260320C06540000","bid":406.0,"bid_size":3.0,"ask":409.9,"ask_size":3.0,"iv":0.2187,"open_interest":21.0,"volume":0.0,"delta":0.8167,"gamma":0.0006,"vega":5.2381,"theta":-1.7858,"rho":4.2909,"theo":408.5502,"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":396.200012207031},{"option":"SPX260320P06540000","bid":43.1,"bid_size":132.0,"ask":44.1,"ask_size":40.0,"iv":0.2196,"open_interest":1624.0,"volume":52.0,"delta":-0.1834,"gamma":0.0006,"vega":5.2381,"theta":-1.9218,"rho":-1.0662,"theo":43.5771,"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":46.7000007629394},{"option":"SPX260320C06545000","bid":401.6,"bid_size":3.0,"ask":405.5,"ask_size":3.0,"iv":0.218,"open_interest":3.0,"volume":0.0,"delta":0.8142,"gamma":0.0006,"vega":5.2811,"theta":-1.7974,"rho":4.2802,"theo":404.1741,"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":391.899993896484},{"option":"SPX260320P06545000","bid":43.7,"bid_size":44.0,"ask":44.8,"ask_size":44.0,"iv":0.2187,"open_interest":411.0,"volume":61.0,"delta":-0.1858,"gamma":0.0006,"vega":5.2811,"theta":-1.9316,"rho":-1.081,"theo":44.1836,"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":47.2999992370606},{"option":"SPX260320C06550000","bid":397.5,"bid_size":29.0,"ask":400.9,"ask_size":29.0,"iv":0.2174,"open_interest":1928.0,"volume":0.0,"delta":0.8117,"gamma":0.0006,"vega":5.3241,"theta":-1.809,"rho":4.2694,"theo":399.8068,"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":387.549987792969},{"option":"SPX260320P06550000","bid":44.5,"bid_size":95.0,"ask":45.3,"ask_size":21.0,"iv":0.2182,"open_interest":12097.0,"volume":265.0,"delta":-0.1884,"gamma":0.0006,"vega":5.3241,"theta":-1.9413,"rho":-1.0958,"theo":44.7994,"change":-3.4,"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":-7.08333,"prev_day_close":48.0},{"option":"SPX260320C06555000","bid":392.9,"bid_size":3.0,"ask":396.8,"ask_size":3.0,"iv":0.2166,"open_interest":4.0,"volume":0.0,"delta":0.8092,"gamma":0.0006,"vega":5.367,"theta":-1.8204,"rho":4.2585,"theo":395.4484,"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":383.300003051758},{"option":"SPX260320P06555000","bid":45.0,"bid_size":60.0,"ask":46.1,"ask_size":66.0,"iv":0.2173,"open_interest":745.0,"volume":51.0,"delta":-0.191,"gamma":0.0006,"vega":5.367,"theta":-1.9509,"rho":-1.1108,"theo":45.4237,"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":48.7000007629394},{"option":"SPX260320C06560000","bid":388.5,"bid_size":3.0,"ask":392.5,"ask_size":3.0,"iv":0.2154,"open_interest":29.0,"volume":0.0,"delta":0.8066,"gamma":0.0006,"vega":5.4099,"theta":-1.8318,"rho":4.2475,"theo":391.0991,"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":379.0},{"option":"SPX260320P06560000","bid":45.7,"bid_size":36.0,"ask":46.6,"ask_size":38.0,"iv":0.2165,"open_interest":813.0,"volume":51.0,"delta":-0.1935,"gamma":0.0006,"vega":5.4099,"theta":-1.9604,"rho":-1.126,"theo":46.0569,"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":49.3500003814697},{"option":"SPX260320C06565000","bid":384.2,"bid_size":3.0,"ask":388.1,"ask_size":3.0,"iv":0.215,"open_interest":4.0,"volume":2.0,"delta":0.8039,"gamma":0.0007,"vega":5.4529,"theta":-1.8431,"rho":4.2363,"theo":386.7588,"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":373.899993896484},{"option":"SPX260320P06565000","bid":46.3,"bid_size":27.0,"ask":47.3,"ask_size":43.0,"iv":0.2157,"open_interest":859.0,"volume":66.0,"delta":-0.1962,"gamma":0.0007,"vega":5.4528,"theta":-1.9699,"rho":-1.1413,"theo":46.6995,"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":50.0500011444092},{"option":"SPX260320C06570000","bid":379.9,"bid_size":3.0,"ask":383.8,"ask_size":3.0,"iv":0.2143,"open_interest":111.0,"volume":1.0,"delta":0.8012,"gamma":0.0007,"vega":5.4959,"theta":-1.8543,"rho":4.2249,"theo":382.4278,"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":370.399993896484},{"option":"SPX260320P06570000","bid":46.9,"bid_size":124.0,"ask":47.9,"ask_size":37.0,"iv":0.215,"open_interest":943.0,"volume":72.0,"delta":-0.1988,"gamma":0.0007,"vega":5.4959,"theta":-1.9792,"rho":-1.1567,"theo":47.3515,"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":50.7000007629394},{"option":"SPX260320C06575000","bid":376.0,"bid_size":39.0,"ask":379.5,"ask_size":36.0,"iv":0.2136,"open_interest":2199.0,"volume":0.0,"delta":0.7985,"gamma":0.0007,"vega":5.5391,"theta":-1.8654,"rho":4.2134,"theo":378.1061,"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":366.150009155273},{"option":"SPX260320P06575000","bid":47.6,"bid_size":124.0,"ask":48.6,"ask_size":28.0,"iv":0.2143,"open_interest":4219.0,"volume":442.0,"delta":-0.2016,"gamma":0.0007,"vega":5.5391,"theta":-1.9884,"rho":-1.1724,"theo":48.0125,"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":51.4499988555908},{"option":"SPX260320C06580000","bid":371.3,"bid_size":3.0,"ask":375.2,"ask_size":3.0,"iv":0.2129,"open_interest":136.0,"volume":0.0,"delta":0.7958,"gamma":0.0007,"vega":5.5824,"theta":-1.8764,"rho":4.2016,"theo":373.7939,"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":361.949996948242},{"option":"SPX260320P06580000","bid":48.3,"bid_size":39.0,"ask":49.2,"ask_size":12.0,"iv":0.2135,"open_interest":545.0,"volume":246.0,"delta":-0.2043,"gamma":0.0007,"vega":5.5824,"theta":-1.9976,"rho":-1.1882,"theo":48.683,"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":52.1499996185303},{"option":"SPX260320C06585000","bid":367.0,"bid_size":3.0,"ask":370.8,"ask_size":3.0,"iv":0.212,"open_interest":5.0,"volume":0.0,"delta":0.793,"gamma":0.0007,"vega":5.626,"theta":-1.8873,"rho":4.1896,"theo":369.4913,"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":357.550003051758},{"option":"SPX260320P06585000","bid":49.0,"bid_size":21.0,"ask":50.0,"ask_size":19.0,"iv":0.2126,"open_interest":369.0,"volume":143.0,"delta":-0.2071,"gamma":0.0007,"vega":5.6259,"theta":-2.0066,"rho":-1.2044,"theo":49.363,"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":52.8999996185303},{"option":"SPX260320C06590000","bid":362.8,"bid_size":3.0,"ask":366.6,"ask_size":3.0,"iv":0.2113,"open_interest":21.0,"volume":1.0,"delta":0.7902,"gamma":0.0007,"vega":5.6698,"theta":-1.8981,"rho":4.1773,"theo":365.1986,"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":353.199996948242},{"option":"SPX260320P06590000","bid":49.7,"bid_size":38.0,"ask":50.7,"ask_size":29.0,"iv":0.212,"open_interest":3639.0,"volume":78.0,"delta":-0.2099,"gamma":0.0007,"vega":5.6697,"theta":-2.0156,"rho":-1.2207,"theo":50.053,"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":53.6000003814697},{"option":"SPX260320C06595000","bid":358.5,"bid_size":3.0,"ask":362.3,"ask_size":3.0,"iv":0.2105,"open_interest":4.0,"volume":0.0,"delta":0.7873,"gamma":0.0007,"vega":5.7138,"theta":-1.9088,"rho":4.1647,"theo":360.9158,"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":349.100006103516},{"option":"SPX260320P06595000","bid":50.4,"bid_size":26.0,"ask":51.5,"ask_size":60.0,"iv":0.2112,"open_interest":607.0,"volume":63.0,"delta":-0.2128,"gamma":0.0007,"vega":5.7138,"theta":-2.0244,"rho":-1.2374,"theo":50.753,"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":54.3999996185303},{"option":"SPX260320C06600000","bid":354.6,"bid_size":26.0,"ask":357.7,"ask_size":26.0,"iv":0.2098,"open_interest":9648.0,"volume":22.0,"delta":0.7844,"gamma":0.0007,"vega":5.7581,"theta":-1.9194,"rho":4.1518,"theo":356.6433,"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":344.199996948242},{"option":"SPX260320P06600000","bid":51.2,"bid_size":131.0,"ask":52.2,"ask_size":158.0,"iv":0.2106,"open_interest":31970.0,"volume":4669.0,"delta":-0.2156,"gamma":0.0007,"vega":5.7581,"theta":-2.0331,"rho":-1.2544,"theo":51.4635,"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":55.1499996185303},{"option":"SPX260320C06605000","bid":350.3,"bid_size":3.0,"ask":354.0,"ask_size":3.0,"iv":0.2095,"open_interest":7.0,"volume":1.0,"delta":0.7815,"gamma":0.0007,"vega":5.8025,"theta":-1.9298,"rho":4.1386,"theo":352.3812,"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":340.649993896484},{"option":"SPX260320P06605000","bid":51.8,"bid_size":59.0,"ask":52.9,"ask_size":30.0,"iv":0.2096,"open_interest":697.0,"volume":79.0,"delta":-0.2186,"gamma":0.0007,"vega":5.8025,"theta":-2.0417,"rho":-1.2717,"theo":52.1839,"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":55.9499988555908},{"option":"SPX260320C06610000","bid":345.8,"bid_size":3.0,"ask":349.5,"ask_size":3.0,"iv":0.2083,"open_interest":26.0,"volume":5.0,"delta":0.7785,"gamma":0.0007,"vega":5.847,"theta":-1.9401,"rho":4.1251,"theo":348.1298,"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":336.400009155273},{"option":"SPX260320P06610000","bid":52.6,"bid_size":56.0,"ask":53.6,"ask_size":49.0,"iv":0.209,"open_interest":1189.0,"volume":194.0,"delta":-0.2216,"gamma":0.0007,"vega":5.847,"theta":-2.0501,"rho":-1.2893,"theo":52.9154,"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":56.7000007629394},{"option":"SPX260320C06615000","bid":341.5,"bid_size":3.0,"ask":345.2,"ask_size":3.0,"iv":0.2075,"open_interest":7.0,"volume":0.0,"delta":0.7755,"gamma":0.0007,"vega":5.8915,"theta":-1.9502,"rho":4.1113,"theo":343.8893,"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":332.199996948242},{"option":"SPX260320P06615000","bid":53.3,"bid_size":59.0,"ask":54.4,"ask_size":30.0,"iv":0.2081,"open_interest":662.0,"volume":56.0,"delta":-0.2246,"gamma":0.0007,"vega":5.8915,"theta":-2.0584,"rho":-1.3072,"theo":53.6575,"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":57.5500011444092},{"option":"SPX260320C06620000","bid":337.6,"bid_size":3.0,"ask":341.3,"ask_size":3.0,"iv":0.2072,"open_interest":13.0,"volume":0.0,"delta":0.7725,"gamma":0.0007,"vega":5.936,"theta":-1.9602,"rho":4.0972,"theo":339.6599,"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":328.099990844727},{"option":"SPX260320P06620000","bid":54.1,"bid_size":37.0,"ask":55.0,"ask_size":11.0,"iv":0.2074,"open_interest":531.0,"volume":78.0,"delta":-0.2276,"gamma":0.0007,"vega":5.936,"theta":-2.0666,"rho":-1.3254,"theo":54.411,"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":58.2999992370606},{"option":"SPX260320C06625000","bid":333.1,"bid_size":3.0,"ask":336.8,"ask_size":3.0,"iv":0.2059,"open_interest":624.0,"volume":0.0,"delta":0.7694,"gamma":0.0008,"vega":5.9804,"theta":-1.9701,"rho":4.0828,"theo":335.4418,"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":323.900009155273},{"option":"SPX260320P06625000","bid":54.9,"bid_size":36.0,"ask":55.9,"ask_size":27.0,"iv":0.2066,"open_interest":4536.0,"volume":692.0,"delta":-0.2307,"gamma":0.0008,"vega":5.9804,"theta":-2.0746,"rho":-1.3438,"theo":55.1756,"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":59.1499996185303},{"option":"SPX260320C06630000","bid":328.9,"bid_size":3.0,"ask":332.6,"ask_size":3.0,"iv":0.2051,"open_interest":57.0,"volume":2.0,"delta":0.7662,"gamma":0.0008,"vega":6.0246,"theta":-1.9798,"rho":4.0682,"theo":331.2352,"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":319.75},{"option":"SPX260320P06630000","bid":55.6,"bid_size":54.0,"ask":56.7,"ask_size":27.0,"iv":0.2058,"open_interest":846.0,"volume":226.0,"delta":-0.2339,"gamma":0.0008,"vega":6.0245,"theta":-2.0824,"rho":-1.3625,"theo":55.9517,"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":59.9499988555908},{"option":"SPX260320C06635000","bid":324.7,"bid_size":3.0,"ask":328.4,"ask_size":3.0,"iv":0.2044,"open_interest":4.0,"volume":2.0,"delta":0.763,"gamma":0.0008,"vega":6.0685,"theta":-1.9894,"rho":4.0535,"theo":327.0402,"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":315.599990844727},{"option":"SPX260320P06635000","bid":56.4,"bid_size":112.0,"ask":57.5,"ask_size":27.0,"iv":0.2051,"open_interest":1394.0,"volume":56.0,"delta":-0.2371,"gamma":0.0008,"vega":6.0684,"theta":-2.0901,"rho":-1.3814,"theo":56.7395,"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":60.75},{"option":"SPX260320C06640000","bid":320.6,"bid_size":3.0,"ask":324.2,"ask_size":3.0,"iv":0.2036,"open_interest":22.0,"volume":0.0,"delta":0.7598,"gamma":0.0008,"vega":6.1121,"theta":-1.9988,"rho":4.0385,"theo":322.857,"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":311.450012207031},{"option":"SPX260320P06640000","bid":57.2,"bid_size":71.0,"ask":58.3,"ask_size":46.0,"iv":0.2042,"open_interest":675.0,"volume":113.0,"delta":-0.2403,"gamma":0.0008,"vega":6.1121,"theta":-2.0977,"rho":-1.4004,"theo":57.5391,"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":61.6499996185303},{"option":"SPX260320C06645000","bid":316.4,"bid_size":3.0,"ask":320.0,"ask_size":3.0,"iv":0.2028,"open_interest":5.0,"volume":1.0,"delta":0.7565,"gamma":0.0008,"vega":6.1555,"theta":-2.008,"rho":4.0234,"theo":318.6858,"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":307.300003051758},{"option":"SPX260320P06645000","bid":58.0,"bid_size":56.0,"ask":59.2,"ask_size":38.0,"iv":0.2035,"open_interest":330.0,"volume":52.0,"delta":-0.2436,"gamma":0.0008,"vega":6.1555,"theta":-2.1051,"rho":-1.4197,"theo":58.3505,"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":62.5500011444092},{"option":"SPX260320C06650000","bid":312.9,"bid_size":45.0,"ask":315.6,"ask_size":20.0,"iv":0.2021,"open_interest":4033.0,"volume":2.0,"delta":0.7532,"gamma":0.0008,"vega":6.1987,"theta":-2.0171,"rho":4.0081,"theo":314.5265,"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":302.550003051758},{"option":"SPX260320P06650000","bid":59.0,"bid_size":42.0,"ask":59.9,"ask_size":31.0,"iv":0.2028,"open_interest":11574.0,"volume":1818.0,"delta":-0.2469,"gamma":0.0008,"vega":6.1986,"theta":-2.1123,"rho":-1.439,"theo":59.174,"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":63.3999996185303},{"option":"SPX260320C06655000","bid":308.4,"bid_size":3.0,"ask":311.9,"ask_size":3.0,"iv":0.2016,"open_interest":8.0,"volume":7.0,"delta":0.7498,"gamma":0.0008,"vega":6.2416,"theta":-2.026,"rho":3.9926,"theo":310.3794,"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":299.149993896484},{"option":"SPX260320P06655000","bid":59.7,"bid_size":56.0,"ask":60.8,"ask_size":25.0,"iv":0.2019,"open_interest":302.0,"volume":54.0,"delta":-0.2502,"gamma":0.0008,"vega":6.2416,"theta":-2.1193,"rho":-1.4586,"theo":60.0097,"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":64.25},{"option":"SPX260320C06660000","bid":304.3,"bid_size":6.0,"ask":307.5,"ask_size":6.0,"iv":0.2004,"open_interest":50.0,"volume":3.0,"delta":0.7464,"gamma":0.0008,"vega":6.2844,"theta":-2.0347,"rho":3.977,"theo":306.2446,"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":295.0},{"option":"SPX260320P06660000","bid":60.6,"bid_size":46.0,"ask":61.6,"ask_size":30.0,"iv":0.2012,"open_interest":1868.0,"volume":167.0,"delta":-0.2537,"gamma":0.0008,"vega":6.2844,"theta":-2.1262,"rho":-1.4784,"theo":60.8577,"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":65.1500015258789},{"option":"SPX260320C06665000","bid":299.6,"bid_size":3.0,"ask":303.4,"ask_size":3.0,"iv":0.1992,"open_interest":6.0,"volume":8.0,"delta":0.743,"gamma":0.0008,"vega":6.3272,"theta":-2.0433,"rho":3.961,"theo":302.1223,"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":290.950012207031},{"option":"SPX260320P06665000","bid":61.4,"bid_size":54.0,"ask":62.6,"ask_size":36.0,"iv":0.2004,"open_interest":435.0,"volume":80.0,"delta":-0.2571,"gamma":0.0008,"vega":6.3271,"theta":-2.1329,"rho":-1.4984,"theo":61.7181,"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":66.0499992370606},{"option":"SPX260320C06670000","bid":296.1,"bid_size":6.0,"ask":299.3,"ask_size":6.0,"iv":0.1988,"open_interest":30.0,"volume":6.0,"delta":0.7395,"gamma":0.0008,"vega":6.3699,"theta":-2.0516,"rho":3.9448,"theo":298.0126,"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":286.900009155273},{"option":"SPX260320P06670000","bid":62.3,"bid_size":46.0,"ask":63.4,"ask_size":20.0,"iv":0.1995,"open_interest":2056.0,"volume":87.0,"delta":-0.2606,"gamma":0.0008,"vega":6.3698,"theta":-2.1394,"rho":-1.5187,"theo":62.5912,"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":67.0499992370606},{"option":"SPX260320C06675000","bid":292.2,"bid_size":45.0,"ask":295.2,"ask_size":43.0,"iv":0.1982,"open_interest":1226.0,"volume":0.0,"delta":0.7359,"gamma":0.0008,"vega":6.4126,"theta":-2.0597,"rho":3.9283,"theo":293.9159,"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":282.800003051758},{"option":"SPX260320P06675000","bid":63.3,"bid_size":32.0,"ask":64.5,"ask_size":80.0,"iv":0.1987,"open_interest":2573.0,"volume":201.0,"delta":-0.2642,"gamma":0.0008,"vega":6.4126,"theta":-2.1456,"rho":-1.5393,"theo":63.4773,"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":67.9500007629394},{"option":"SPX260320C06680000","bid":287.9,"bid_size":6.0,"ask":291.1,"ask_size":6.0,"iv":0.1972,"open_interest":48.0,"volume":0.0,"delta":0.7323,"gamma":0.0008,"vega":6.4553,"theta":-2.0677,"rho":3.9114,"theo":289.8323,"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":278.75},{"option":"SPX260320P06680000","bid":64.1,"bid_size":35.0,"ask":65.4,"ask_size":45.0,"iv":0.1979,"open_interest":594.0,"volume":71.0,"delta":-0.2678,"gamma":0.0008,"vega":6.4553,"theta":-2.1517,"rho":-1.5602,"theo":64.3764,"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":68.9000015258789},{"option":"SPX260320C06685000","bid":283.5,"bid_size":3.0,"ask":287.0,"ask_size":3.0,"iv":0.1964,"open_interest":4.0,"volume":0.0,"delta":0.7287,"gamma":0.0009,"vega":6.4981,"theta":-2.0754,"rho":3.8942,"theo":285.7622,"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":274.850006103516},{"option":"SPX260320P06685000","bid":65.0,"bid_size":26.0,"ask":66.3,"ask_size":26.0,"iv":0.1972,"open_interest":268.0,"volume":54.0,"delta":-0.2714,"gamma":0.0009,"vega":6.4981,"theta":-2.1576,"rho":-1.5816,"theo":65.2891,"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":69.8499984741211},{"option":"SPX260320C06690000","bid":279.8,"bid_size":6.0,"ask":282.8,"ask_size":6.0,"iv":0.1955,"open_interest":30.0,"volume":5.0,"delta":0.725,"gamma":0.0009,"vega":6.5408,"theta":-2.0829,"rho":3.8764,"theo":281.7059,"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":270.75},{"option":"SPX260320P06690000","bid":66.0,"bid_size":8.0,"ask":67.1,"ask_size":19.0,"iv":0.1963,"open_interest":627.0,"volume":76.0,"delta":-0.2751,"gamma":0.0009,"vega":6.5408,"theta":-2.1632,"rho":-1.6034,"theo":66.2155,"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":70.8499984741211},{"option":"SPX260320C06695000","bid":275.5,"bid_size":3.0,"ask":278.9,"ask_size":3.0,"iv":0.1948,"open_interest":28.0,"volume":0.0,"delta":0.7213,"gamma":0.0009,"vega":6.5834,"theta":-2.0902,"rho":3.8584,"theo":277.6637,"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":266.800003051758},{"option":"SPX260320P06695000","bid":66.9,"bid_size":29.0,"ask":68.1,"ask_size":8.0,"iv":0.1955,"open_interest":378.0,"volume":62.0,"delta":-0.2788,"gamma":0.0009,"vega":6.5834,"theta":-2.1686,"rho":-1.6256,"theo":67.156,"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":71.8499984741211},{"option":"SPX260320C06700000","bid":272.1,"bid_size":30.0,"ask":274.6,"ask_size":30.0,"iv":0.194,"open_interest":22248.0,"volume":7.0,"delta":0.7175,"gamma":0.0009,"vega":6.6258,"theta":-2.0972,"rho":3.8399,"theo":273.6359,"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":262.850006103516},{"option":"SPX260320P06700000","bid":67.9,"bid_size":25.0,"ask":69.1,"ask_size":62.0,"iv":0.1947,"open_interest":45366.0,"volume":4390.0,"delta":-0.2826,"gamma":0.0009,"vega":6.6258,"theta":-2.1738,"rho":-1.6482,"theo":68.111,"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":72.8499984741211},{"option":"SPX260320C06705000","bid":267.4,"bid_size":3.0,"ask":270.8,"ask_size":3.0,"iv":0.1931,"open_interest":2.0,"volume":0.0,"delta":0.7136,"gamma":0.0009,"vega":6.6679,"theta":-2.104,"rho":3.821,"theo":269.6227,"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":258.850006103516},{"option":"SPX260320P06705000","bid":68.8,"bid_size":8.0,"ask":70.1,"ask_size":8.0,"iv":0.1939,"open_interest":699.0,"volume":59.0,"delta":-0.2865,"gamma":0.0009,"vega":6.6679,"theta":-2.1788,"rho":-1.6711,"theo":69.0806,"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":73.9000015258789},{"option":"SPX260320C06710000","bid":263.7,"bid_size":7.0,"ask":266.7,"ask_size":6.0,"iv":0.1922,"open_interest":242.0,"volume":0.0,"delta":0.7097,"gamma":0.0009,"vega":6.7096,"theta":-2.1106,"rho":3.8019,"theo":265.6245,"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":254.900001525879},{"option":"SPX260320P06710000","bid":69.8,"bid_size":31.0,"ask":71.1,"ask_size":14.0,"iv":0.1931,"open_interest":430.0,"volume":71.0,"delta":-0.2904,"gamma":0.0009,"vega":6.7096,"theta":-2.1834,"rho":-1.6944,"theo":70.0652,"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":74.9000015258789},{"option":"SPX260320C06715000","bid":259.5,"bid_size":3.0,"ask":262.8,"ask_size":3.0,"iv":0.1915,"open_interest":10.0,"volume":2.0,"delta":0.7058,"gamma":0.0009,"vega":6.7508,"theta":-2.1168,"rho":3.7825,"theo":261.6415,"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":251.050003051758},{"option":"SPX260320P06715000","bid":70.8,"bid_size":28.0,"ask":72.1,"ask_size":28.0,"iv":0.1922,"open_interest":960.0,"volume":62.0,"delta":-0.2943,"gamma":0.0009,"vega":6.7508,"theta":-2.1879,"rho":-1.7179,"theo":71.065,"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":75.9500007629394},{"option":"SPX260320C06720000","bid":255.8,"bid_size":7.0,"ask":258.8,"ask_size":6.0,"iv":0.1907,"open_interest":109.0,"volume":0.0,"delta":0.7018,"gamma":0.0009,"vega":6.7914,"theta":-2.1229,"rho":3.7628,"theo":257.6738,"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":247.049995422363},{"option":"SPX260320P06720000","bid":71.8,"bid_size":32.0,"ask":73.0,"ask_size":15.0,"iv":0.1914,"open_interest":2405.0,"volume":80.0,"delta":-0.2983,"gamma":0.0009,"vega":6.7914,"theta":-2.192,"rho":-1.7416,"theo":72.08,"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":77.0499992370606},{"option":"SPX260320C06725000","bid":252.0,"bid_size":45.0,"ask":254.7,"ask_size":43.0,"iv":0.1898,"open_interest":1396.0,"volume":0.0,"delta":0.6977,"gamma":0.0009,"vega":6.8315,"theta":-2.1286,"rho":3.743,"theo":253.7216,"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":243.150001525879},{"option":"SPX260320P06725000","bid":72.9,"bid_size":11.0,"ask":74.2,"ask_size":90.0,"iv":0.1906,"open_interest":5565.0,"volume":270.0,"delta":-0.3024,"gamma":0.0009,"vega":6.8314,"theta":-2.1959,"rho":-1.7655,"theo":73.1106,"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":78.0999984741211},{"option":"SPX260320C06730000","bid":247.9,"bid_size":7.0,"ask":250.8,"ask_size":6.0,"iv":0.1889,"open_interest":98.0,"volume":1.0,"delta":0.6936,"gamma":0.001,"vega":6.871,"theta":-2.1341,"rho":3.723,"theo":249.7851,"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":239.25},{"option":"SPX260320P06730000","bid":73.9,"bid_size":23.0,"ask":75.2,"ask_size":36.0,"iv":0.1898,"open_interest":989.0,"volume":68.0,"delta":-0.3065,"gamma":0.001,"vega":6.8709,"theta":-2.1996,"rho":-1.7896,"theo":74.1568,"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":79.2000007629394},{"option":"SPX260320C06735000","bid":243.6,"bid_size":3.0,"ask":246.9,"ask_size":3.0,"iv":0.1881,"open_interest":44.0,"volume":0.0,"delta":0.6894,"gamma":0.001,"vega":6.9099,"theta":-2.1393,"rho":3.7028,"theo":245.8645,"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":235.400001525879},{"option":"SPX260320P06735000","bid":75.0,"bid_size":11.0,"ask":76.2,"ask_size":35.0,"iv":0.1889,"open_interest":377.0,"volume":43.0,"delta":-0.3107,"gamma":0.001,"vega":6.9099,"theta":-2.2029,"rho":-1.8139,"theo":75.219,"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":80.3499984741211},{"option":"SPX260320C06740000","bid":240.1,"bid_size":7.0,"ask":242.9,"ask_size":6.0,"iv":0.1872,"open_interest":560.0,"volume":0.0,"delta":0.6852,"gamma":0.001,"vega":6.9484,"theta":-2.1442,"rho":3.6823,"theo":241.9598,"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":231.450004577637},{"option":"SPX260320P06740000","bid":76.0,"bid_size":70.0,"ask":77.2,"ask_size":35.0,"iv":0.1881,"open_interest":1326.0,"volume":54.0,"delta":-0.3149,"gamma":0.001,"vega":6.9483,"theta":-2.206,"rho":-1.8385,"theo":76.297,"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":81.4500007629394},{"option":"SPX260320C06745000","bid":235.8,"bid_size":3.0,"ask":239.1,"ask_size":3.0,"iv":0.1865,"open_interest":52.0,"volume":0.0,"delta":0.6809,"gamma":0.001,"vega":6.9864,"theta":-2.1488,"rho":3.6616,"theo":238.0713,"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":227.699996948242},{"option":"SPX260320P06745000","bid":77.1,"bid_size":22.0,"ask":78.4,"ask_size":22.0,"iv":0.1872,"open_interest":317.0,"volume":54.0,"delta":-0.3192,"gamma":0.001,"vega":6.9863,"theta":-2.2087,"rho":-1.8633,"theo":77.3913,"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":82.5999984741211},{"option":"SPX260320C06750000","bid":232.6,"bid_size":42.0,"ask":235.0,"ask_size":20.0,"iv":0.1857,"open_interest":12803.0,"volume":101.0,"delta":0.6766,"gamma":0.001,"vega":7.024,"theta":-2.1531,"rho":3.6405,"theo":234.1992,"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":223.300003051758},{"option":"SPX260320P06750000","bid":78.3,"bid_size":29.0,"ask":79.6,"ask_size":51.0,"iv":0.1864,"open_interest":16372.0,"volume":751.0,"delta":-0.3235,"gamma":0.001,"vega":7.024,"theta":-2.2112,"rho":-1.8885,"theo":78.502,"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":83.7999992370606},{"option":"SPX260320C06755000","bid":228.1,"bid_size":3.0,"ask":231.3,"ask_size":3.0,"iv":0.1847,"open_interest":54.0,"volume":1.0,"delta":0.6722,"gamma":0.001,"vega":7.0613,"theta":-2.1571,"rho":3.619,"theo":230.344,"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":220.0},{"option":"SPX260320P06755000","bid":79.3,"bid_size":22.0,"ask":80.7,"ask_size":32.0,"iv":0.1857,"open_interest":472.0,"volume":59.0,"delta":-0.3279,"gamma":0.001,"vega":7.0613,"theta":-2.2133,"rho":-1.9141,"theo":79.6295,"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":84.9500007629394},{"option":"SPX260320C06760000","bid":224.8,"bid_size":7.0,"ask":227.7,"ask_size":6.0,"iv":0.1842,"open_interest":181.0,"volume":3.0,"delta":0.6678,"gamma":0.001,"vega":7.0982,"theta":-2.1608,"rho":3.597,"theo":226.5058,"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":216.25},{"option":"SPX260320P06760000","bid":80.4,"bid_size":7.0,"ask":81.8,"ask_size":39.0,"iv":0.1848,"open_interest":921.0,"volume":51.0,"delta":-0.3324,"gamma":0.001,"vega":7.0982,"theta":-2.2151,"rho":-1.9402,"theo":80.7741,"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":86.1500015258789},{"option":"SPX260320C06765000","bid":220.5,"bid_size":3.0,"ask":223.6,"ask_size":3.0,"iv":0.183,"open_interest":17.0,"volume":0.0,"delta":0.6632,"gamma":0.001,"vega":7.1348,"theta":-2.1641,"rho":3.5745,"theo":222.6852,"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":212.100006103516},{"option":"SPX260320P06765000","bid":81.7,"bid_size":11.0,"ask":82.9,"ask_size":33.0,"iv":0.1838,"open_interest":411.0,"volume":52.0,"delta":-0.3369,"gamma":0.001,"vega":7.1348,"theta":-2.2166,"rho":-1.9667,"theo":81.9363,"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":87.4000015258789},{"option":"SPX260320C06770000","bid":217.0,"bid_size":7.0,"ask":219.7,"ask_size":6.0,"iv":0.1821,"open_interest":333.0,"volume":5.0,"delta":0.6587,"gamma":0.001,"vega":7.1709,"theta":-2.1671,"rho":3.5515,"theo":218.8824,"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":208.300003051758},{"option":"SPX260320P06770000","bid":82.8,"bid_size":9.0,"ask":84.2,"ask_size":42.0,"iv":0.183,"open_interest":563.0,"volume":78.0,"delta":-0.3414,"gamma":0.001,"vega":7.1709,"theta":-2.2177,"rho":-1.9938,"theo":83.1162,"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":88.5999984741211},{"option":"SPX260320C06775000","bid":213.6,"bid_size":35.0,"ask":216.0,"ask_size":39.0,"iv":0.1816,"open_interest":2240.0,"volume":4.0,"delta":0.654,"gamma":0.001,"vega":7.2065,"theta":-2.1697,"rho":3.5281,"theo":215.098,"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":204.600006103516},{"option":"SPX260320P06775000","bid":84.0,"bid_size":9.0,"ask":85.2,"ask_size":63.0,"iv":0.1822,"open_interest":1571.0,"volume":68.0,"delta":-0.3461,"gamma":0.001,"vega":7.2065,"theta":-2.2185,"rho":-2.0214,"theo":84.3146,"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":89.9000015258789},{"option":"SPX260320C06780000","bid":209.9,"bid_size":35.0,"ask":212.0,"ask_size":42.0,"iv":0.1806,"open_interest":1753.0,"volume":40.0,"delta":0.6494,"gamma":0.001,"vega":7.2414,"theta":-2.172,"rho":3.5041,"theo":211.3323,"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":200.899993896484},{"option":"SPX260320P06780000","bid":85.2,"bid_size":9.0,"ask":86.6,"ask_size":41.0,"iv":0.1813,"open_interest":1918.0,"volume":86.0,"delta":-0.3507,"gamma":0.001,"vega":7.2414,"theta":-2.2189,"rho":-2.0494,"theo":85.5316,"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":91.1500015258789},{"option":"SPX260320C06785000","bid":205.6,"bid_size":24.0,"ask":207.8,"ask_size":24.0,"iv":0.1799,"open_interest":1869.0,"volume":0.0,"delta":0.6446,"gamma":0.0011,"vega":7.2755,"theta":-2.1738,"rho":3.4799,"theo":207.5856,"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":197.199996948242},{"option":"SPX260320P06785000","bid":86.5,"bid_size":42.0,"ask":87.8,"ask_size":53.0,"iv":0.1804,"open_interest":2018.0,"volume":527.0,"delta":-0.3555,"gamma":0.0011,"vega":7.2755,"theta":-2.2189,"rho":-2.0778,"theo":86.7676,"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":92.4500007629394},{"option":"SPX260320C06790000","bid":202.6,"bid_size":27.0,"ask":203.9,"ask_size":37.0,"iv":0.1792,"open_interest":2540.0,"volume":0.0,"delta":0.6398,"gamma":0.0011,"vega":7.3087,"theta":-2.1754,"rho":3.4553,"theo":203.8578,"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":193.600006103516},{"option":"SPX260320P06790000","bid":87.8,"bid_size":28.0,"ask":89.0,"ask_size":51.0,"iv":0.1795,"open_interest":2639.0,"volume":44.0,"delta":-0.3603,"gamma":0.0011,"vega":7.3087,"theta":-2.2185,"rho":-2.1064,"theo":88.0229,"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":93.7999992370606},{"option":"SPX260320C06795000","bid":198.9,"bid_size":5.0,"ask":200.2,"ask_size":37.0,"iv":0.1784,"open_interest":1174.0,"volume":0.0,"delta":0.6349,"gamma":0.0011,"vega":7.341,"theta":-2.1764,"rho":3.4304,"theo":200.1499,"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":189.899993896484},{"option":"SPX260320P06795000","bid":88.9,"bid_size":61.0,"ask":90.3,"ask_size":41.0,"iv":0.1786,"open_interest":1367.0,"volume":47.0,"delta":-0.3652,"gamma":0.0011,"vega":7.341,"theta":-2.2178,"rho":-2.1354,"theo":89.2978,"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":95.0999984741211},{"option":"SPX260320C06800000","bid":195.2,"bid_size":5.0,"ask":196.4,"ask_size":24.0,"iv":0.1774,"open_interest":44045.0,"volume":360.0,"delta":0.63,"gamma":0.0011,"vega":7.3723,"theta":-2.1772,"rho":3.4054,"theo":196.4616,"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":186.200004577637},{"option":"SPX260320P06800000","bid":90.2,"bid_size":28.0,"ask":91.4,"ask_size":29.0,"iv":0.1778,"open_interest":47687.0,"volume":2739.0,"delta":-0.3701,"gamma":0.0011,"vega":7.3723,"theta":-2.2166,"rho":-2.1645,"theo":90.5922,"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":96.4500007629394},{"option":"SPX260320C06805000","bid":191.5,"bid_size":27.0,"ask":192.8,"ask_size":35.0,"iv":0.1766,"open_interest":4483.0,"volume":0.0,"delta":0.625,"gamma":0.0011,"vega":7.4026,"theta":-2.1774,"rho":3.3802,"theo":192.7932,"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":182.699996948242},{"option":"SPX260320P06805000","bid":91.5,"bid_size":9.0,"ask":92.9,"ask_size":54.0,"iv":0.1769,"open_interest":4579.0,"volume":58.0,"delta":-0.3751,"gamma":0.0011,"vega":7.4025,"theta":-2.2151,"rho":-2.1938,"theo":91.9066,"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":97.7999992370606},{"option":"SPX260320C06810000","bid":187.8,"bid_size":29.0,"ask":189.1,"ask_size":37.0,"iv":0.1757,"open_interest":2583.0,"volume":3.0,"delta":0.6199,"gamma":0.0011,"vega":7.4319,"theta":-2.1773,"rho":3.3548,"theo":189.1447,"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":179.100006103516},{"option":"SPX260320P06810000","bid":92.9,"bid_size":42.0,"ask":94.2,"ask_size":75.0,"iv":0.176,"open_interest":2883.0,"volume":59.0,"delta":-0.3802,"gamma":0.0011,"vega":7.4319,"theta":-2.2131,"rho":-2.2233,"theo":93.2409,"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":99.2000007629394},{"option":"SPX260320C06815000","bid":184.2,"bid_size":27.0,"ask":185.5,"ask_size":36.0,"iv":0.1748,"open_interest":2129.0,"volume":3.0,"delta":0.6148,"gamma":0.0011,"vega":7.4602,"theta":-2.1768,"rho":3.329,"theo":185.5166,"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":175.5},{"option":"SPX260320P06815000","bid":94.3,"bid_size":28.0,"ask":95.6,"ask_size":18.0,"iv":0.1752,"open_interest":2185.0,"volume":54.0,"delta":-0.3853,"gamma":0.0011,"vega":7.4602,"theta":-2.2107,"rho":-2.2531,"theo":94.5955,"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":100.650001525879},{"option":"SPX260320C06820000","bid":180.6,"bid_size":5.0,"ask":181.9,"ask_size":43.0,"iv":0.1739,"open_interest":2725.0,"volume":7.0,"delta":0.6096,"gamma":0.0011,"vega":7.4877,"theta":-2.1758,"rho":3.3029,"theo":181.909,"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":172.0},{"option":"SPX260320P06820000","bid":95.5,"bid_size":28.0,"ask":96.9,"ask_size":66.0,"iv":0.1742,"open_interest":2824.0,"volume":63.0,"delta":-0.3905,"gamma":0.0011,"vega":7.4877,"theta":-2.2078,"rho":-2.2834,"theo":95.9707,"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":102.099998474121},{"option":"SPX260320C06825000","bid":177.0,"bid_size":5.0,"ask":178.3,"ask_size":43.0,"iv":0.173,"open_interest":6908.0,"volume":9.0,"delta":0.6043,"gamma":0.0011,"vega":7.5143,"theta":-2.1744,"rho":3.2763,"theo":178.3223,"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":168.449996948242},{"option":"SPX260320P06825000","bid":96.9,"bid_size":42.0,"ask":98.2,"ask_size":69.0,"iv":0.1733,"open_interest":6994.0,"volume":207.0,"delta":-0.3958,"gamma":0.0011,"vega":7.5143,"theta":-2.2045,"rho":-2.3141,"theo":97.3668,"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":103.599998474121},{"option":"SPX260320C06830000","bid":173.4,"bid_size":27.0,"ask":174.7,"ask_size":41.0,"iv":0.1721,"open_interest":5960.0,"volume":2.0,"delta":0.599,"gamma":0.0012,"vega":7.54,"theta":-2.1725,"rho":3.2491,"theo":174.7571,"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":164.949996948242},{"option":"SPX260320P06830000","bid":98.3,"bid_size":42.0,"ask":99.7,"ask_size":69.0,"iv":0.1724,"open_interest":6498.0,"volume":50.0,"delta":-0.4011,"gamma":0.0012,"vega":7.54,"theta":-2.2008,"rho":-2.3454,"theo":98.7843,"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":105.049999237061},{"option":"SPX260320C06835000","bid":169.8,"bid_size":6.0,"ask":171.2,"ask_size":11.0,"iv":0.1712,"open_interest":3808.0,"volume":2.0,"delta":0.5936,"gamma":0.0012,"vega":7.5648,"theta":-2.1701,"rho":3.2213,"theo":171.2137,"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":161.5},{"option":"SPX260320P06835000","bid":99.9,"bid_size":42.0,"ask":101.1,"ask_size":69.0,"iv":0.1715,"open_interest":4051.0,"volume":49.0,"delta":-0.4065,"gamma":0.0012,"vega":7.5648,"theta":-2.1966,"rho":-2.3773,"theo":100.2237,"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":106.549999237061},{"option":"SPX260320C06840000","bid":166.3,"bid_size":6.0,"ask":167.6,"ask_size":45.0,"iv":0.1703,"open_interest":4620.0,"volume":4.0,"delta":0.5881,"gamma":0.0012,"vega":7.5886,"theta":-2.1673,"rho":3.1929,"theo":167.6929,"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":158.050003051758},{"option":"SPX260320P06840000","bid":101.2,"bid_size":5.0,"ask":102.4,"ask_size":39.0,"iv":0.1706,"open_interest":4719.0,"volume":61.0,"delta":-0.412,"gamma":0.0012,"vega":7.5886,"theta":-2.1919,"rho":-2.4098,"theo":101.6856,"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":108.099998474121},{"option":"SPX260320C06845000","bid":162.8,"bid_size":30.0,"ask":164.1,"ask_size":39.0,"iv":0.1694,"open_interest":4716.0,"volume":4.0,"delta":0.5826,"gamma":0.0012,"vega":7.6112,"theta":-2.1639,"rho":3.1639,"theo":164.195,"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":154.600006103516},{"option":"SPX260320P06845000","bid":102.8,"bid_size":27.0,"ask":104.1,"ask_size":45.0,"iv":0.1698,"open_interest":4739.0,"volume":52.0,"delta":-0.4175,"gamma":0.0012,"vega":7.6112,"theta":-2.1867,"rho":-2.4428,"theo":103.1704,"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":109.700000762939},{"option":"SPX260320C06850000","bid":159.3,"bid_size":6.0,"ask":160.5,"ask_size":24.0,"iv":0.1684,"open_interest":41470.0,"volume":4025.0,"delta":0.577,"gamma":0.0012,"vega":7.6326,"theta":-2.1601,"rho":3.1345,"theo":160.7205,"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":151.099998474121},{"option":"SPX260320P06850000","bid":104.2,"bid_size":33.0,"ask":105.4,"ask_size":39.0,"iv":0.1687,"open_interest":42420.0,"volume":4563.0,"delta":-0.4231,"gamma":0.0012,"vega":7.6326,"theta":-2.181,"rho":-2.4763,"theo":104.6787,"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":111.25},{"option":"SPX260320C06855000","bid":155.8,"bid_size":30.0,"ask":157.2,"ask_size":18.0,"iv":0.1676,"open_interest":5685.0,"volume":18.0,"delta":0.5713,"gamma":0.0012,"vega":7.6527,"theta":-2.1557,"rho":3.1047,"theo":157.2699,"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":147.799995422363},{"option":"SPX260320P06855000","bid":105.8,"bid_size":27.0,"ask":107.0,"ask_size":45.0,"iv":0.168,"open_interest":5818.0,"volume":32.0,"delta":-0.4288,"gamma":0.0012,"vega":7.6526,"theta":-2.1747,"rho":-2.5102,"theo":106.2109,"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":112.900001525879},{"option":"SPX260320C06860000","bid":152.5,"bid_size":6.0,"ask":153.8,"ask_size":23.0,"iv":0.1666,"open_interest":4853.0,"volume":247.0,"delta":0.5656,"gamma":0.0012,"vega":7.6713,"theta":-2.1508,"rho":3.0747,"theo":153.8434,"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":144.400001525879},{"option":"SPX260320P06860000","bid":107.2,"bid_size":50.0,"ask":108.6,"ask_size":77.0,"iv":0.167,"open_interest":5045.0,"volume":217.0,"delta":-0.4345,"gamma":0.0012,"vega":7.6713,"theta":-2.168,"rho":-2.5444,"theo":107.7673,"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":114.5},{"option":"SPX260320C06865000","bid":149.0,"bid_size":6.0,"ask":150.3,"ask_size":40.0,"iv":0.1658,"open_interest":4442.0,"volume":195.0,"delta":0.5598,"gamma":0.0012,"vega":7.6884,"theta":-2.1454,"rho":3.0444,"theo":150.4415,"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":141.049995422363},{"option":"SPX260320P06865000","bid":108.9,"bid_size":27.0,"ask":110.2,"ask_size":45.0,"iv":0.1662,"open_interest":4158.0,"volume":211.0,"delta":-0.4403,"gamma":0.0012,"vega":7.6884,"theta":-2.1607,"rho":-2.5787,"theo":109.348,"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":116.150001525879},{"option":"SPX260320C06870000","bid":145.6,"bid_size":33.0,"ask":146.9,"ask_size":49.0,"iv":0.1648,"open_interest":5387.0,"volume":1247.0,"delta":0.5539,"gamma":0.0012,"vega":7.704,"theta":-2.1394,"rho":3.014,"theo":147.0641,"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":137.75},{"option":"SPX260320P06870000","bid":110.4,"bid_size":5.0,"ask":111.6,"ask_size":33.0,"iv":0.1652,"open_interest":4938.0,"volume":440.0,"delta":-0.4462,"gamma":0.0012,"vega":7.704,"theta":-2.1528,"rho":-2.6132,"theo":110.9534,"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":117.849998474121},{"option":"SPX260320C06875000","bid":142.3,"bid_size":6.0,"ask":143.6,"ask_size":27.0,"iv":0.1639,"open_interest":8061.0,"volume":1619.0,"delta":0.548,"gamma":0.0012,"vega":7.7181,"theta":-2.1329,"rho":2.9834,"theo":143.7117,"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":134.549995422363},{"option":"SPX260320P06875000","bid":112.0,"bid_size":5.0,"ask":113.4,"ask_size":50.0,"iv":0.1642,"open_interest":7803.0,"volume":1735.0,"delta":-0.4521,"gamma":0.0012,"vega":7.7181,"theta":-2.1445,"rho":-2.6479,"theo":112.5838,"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":119.599998474121},{"option":"SPX260320C06880000","bid":138.9,"bid_size":34.0,"ask":140.2,"ask_size":51.0,"iv":0.163,"open_interest":9140.0,"volume":430.0,"delta":0.5419,"gamma":0.0012,"vega":7.7307,"theta":-2.1258,"rho":2.9524,"theo":140.3846,"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":131.299995422363},{"option":"SPX260320P06880000","bid":113.6,"bid_size":38.0,"ask":114.9,"ask_size":27.0,"iv":0.1633,"open_interest":8973.0,"volume":461.0,"delta":-0.4582,"gamma":0.0012,"vega":7.7307,"theta":-2.1355,"rho":-2.683,"theo":114.2394,"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":121.349998474121},{"option":"SPX260320C06885000","bid":135.6,"bid_size":34.0,"ask":136.9,"ask_size":45.0,"iv":0.162,"open_interest":6996.0,"volume":942.0,"delta":0.5358,"gamma":0.0012,"vega":7.7418,"theta":-2.1182,"rho":2.9209,"theo":137.0833,"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":128.049995422363},{"option":"SPX260320P06885000","bid":115.3,"bid_size":27.0,"ask":116.8,"ask_size":16.0,"iv":0.1625,"open_interest":7170.0,"volume":1080.0,"delta":-0.4643,"gamma":0.0012,"vega":7.7418,"theta":-2.1261,"rho":-2.7185,"theo":115.9209,"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":123.099998474121},{"option":"SPX260320C06890000","bid":132.3,"bid_size":34.0,"ask":133.7,"ask_size":29.0,"iv":0.1611,"open_interest":8871.0,"volume":575.0,"delta":0.5297,"gamma":0.0013,"vega":7.7512,"theta":-2.1099,"rho":2.8888,"theo":133.8085,"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":124.900001525879},{"option":"SPX260320P06890000","bid":117.0,"bid_size":30.0,"ask":118.5,"ask_size":20.0,"iv":0.1616,"open_interest":9446.0,"volume":569.0,"delta":-0.4704,"gamma":0.0013,"vega":7.7512,"theta":-2.116,"rho":-2.7547,"theo":117.6288,"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":124.900001525879},{"option":"SPX260320C06895000","bid":129.1,"bid_size":13.0,"ask":130.4,"ask_size":45.0,"iv":0.1601,"open_interest":4802.0,"volume":855.0,"delta":0.5234,"gamma":0.0013,"vega":7.7591,"theta":-2.1011,"rho":2.8561,"theo":130.5608,"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":121.75},{"option":"SPX260320P06895000","bid":118.7,"bid_size":24.0,"ask":120.1,"ask_size":35.0,"iv":0.1607,"open_interest":4791.0,"volume":816.0,"delta":-0.4767,"gamma":0.0013,"vega":7.7591,"theta":-2.1053,"rho":-2.7916,"theo":119.364,"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":126.799999237061},{"option":"SPX260320C06900000","bid":126.0,"bid_size":35.0,"ask":127.4,"ask_size":48.0,"iv":0.1592,"open_interest":74819.0,"volume":9880.0,"delta":0.5171,"gamma":0.0013,"vega":7.7651,"theta":-2.0917,"rho":2.8226,"theo":127.3413,"change":14.4,"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":13.1868,"prev_day_close":118.650001525879},{"option":"SPX260320P06900000","bid":120.5,"bid_size":31.0,"ask":121.9,"ask_size":42.0,"iv":0.1597,"open_interest":77390.0,"volume":9736.0,"delta":-0.483,"gamma":0.0013,"vega":7.7652,"theta":-2.094,"rho":-2.8292,"theo":121.1275,"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":128.650001525879},{"option":"SPX260320C06905000","bid":122.7,"bid_size":34.0,"ask":124.0,"ask_size":45.0,"iv":0.1584,"open_interest":6145.0,"volume":1394.0,"delta":0.5107,"gamma":0.0013,"vega":7.7694,"theta":-2.0817,"rho":2.7884,"theo":124.1507,"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":115.549999237061},{"option":"SPX260320P06905000","bid":122.3,"bid_size":24.0,"ask":123.8,"ask_size":13.0,"iv":0.1588,"open_interest":6344.0,"volume":1358.0,"delta":-0.4894,"gamma":0.0013,"vega":7.7694,"theta":-2.0822,"rho":-2.8674,"theo":122.9193,"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":130.549995422363},{"option":"SPX260320C06910000","bid":119.6,"bid_size":13.0,"ask":120.9,"ask_size":51.0,"iv":0.1574,"open_interest":5958.0,"volume":1480.0,"delta":0.5043,"gamma":0.0013,"vega":7.7717,"theta":-2.0711,"rho":2.7538,"theo":120.9895,"change":7.9,"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":7.0191,"prev_day_close":112.549999237061},{"option":"SPX260320P06910000","bid":124.0,"bid_size":41.0,"ask":125.7,"ask_size":42.0,"iv":0.158,"open_interest":5722.0,"volume":1469.0,"delta":-0.4958,"gamma":0.0013,"vega":7.7717,"theta":-2.0697,"rho":-2.9061,"theo":124.7411,"change":-7.8,"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":-5.88679,"prev_day_close":132.5},{"option":"SPX260320C06915000","bid":116.4,"bid_size":35.0,"ask":117.7,"ask_size":45.0,"iv":0.1565,"open_interest":4555.0,"volume":3016.0,"delta":0.4978,"gamma":0.0013,"vega":7.7721,"theta":-2.0598,"rho":2.7188,"theo":117.8588,"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":109.5},{"option":"SPX260320P06915000","bid":125.6,"bid_size":35.0,"ask":127.5,"ask_size":31.0,"iv":0.1569,"open_interest":4380.0,"volume":3079.0,"delta":-0.5023,"gamma":0.0013,"vega":7.7721,"theta":-2.0566,"rho":-2.9452,"theo":126.5932,"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":134.450004577637},{"option":"SPX260320C06920000","bid":113.3,"bid_size":35.0,"ask":114.7,"ask_size":31.0,"iv":0.1556,"open_interest":7303.0,"volume":4516.0,"delta":0.4912,"gamma":0.0013,"vega":7.7705,"theta":-2.0479,"rho":2.6837,"theo":114.7589,"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":106.549999237061},{"option":"SPX260320P06920000","bid":127.4,"bid_size":62.0,"ask":129.5,"ask_size":53.0,"iv":0.1561,"open_interest":6888.0,"volume":4392.0,"delta":-0.5089,"gamma":0.0013,"vega":7.7705,"theta":-2.0428,"rho":-2.9844,"theo":128.4761,"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":136.400001525879},{"option":"SPX260320C06925000","bid":110.4,"bid_size":29.0,"ask":111.7,"ask_size":52.0,"iv":0.1547,"open_interest":9470.0,"volume":1155.0,"delta":0.4845,"gamma":0.0013,"vega":7.7668,"theta":-2.0354,"rho":2.6484,"theo":111.6903,"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":103.549999237061},{"option":"SPX260320P06925000","bid":129.3,"bid_size":62.0,"ask":131.2,"ask_size":29.0,"iv":0.1551,"open_interest":7709.0,"volume":111.0,"delta":-0.5156,"gamma":0.0013,"vega":7.7669,"theta":-2.0284,"rho":-3.0238,"theo":130.3903,"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":138.5},{"option":"SPX260320C06930000","bid":107.4,"bid_size":35.0,"ask":108.7,"ask_size":53.0,"iv":0.1537,"open_interest":8319.0,"volume":222.0,"delta":0.4777,"gamma":0.0013,"vega":7.7611,"theta":-2.0222,"rho":2.613,"theo":108.6536,"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":100.650001525879},{"option":"SPX260320P06930000","bid":131.4,"bid_size":62.0,"ask":133.2,"ask_size":40.0,"iv":0.1542,"open_interest":8262.0,"volume":10.0,"delta":-0.5224,"gamma":0.0013,"vega":7.7612,"theta":-2.0134,"rho":-3.0633,"theo":132.3364,"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":140.5},{"option":"SPX260320C06935000","bid":104.4,"bid_size":37.0,"ask":105.7,"ask_size":46.0,"iv":0.1528,"open_interest":7539.0,"volume":125.0,"delta":0.4709,"gamma":0.0013,"vega":7.7533,"theta":-2.0084,"rho":2.5773,"theo":105.6495,"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":97.7999992370606},{"option":"SPX260320P06935000","bid":133.2,"bid_size":53.0,"ask":135.2,"ask_size":20.0,"iv":0.1532,"open_interest":7794.0,"volume":12.0,"delta":-0.5292,"gamma":0.0013,"vega":7.7533,"theta":-1.9977,"rho":-3.1031,"theo":134.315,"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":142.600006103516},{"option":"SPX260320C06940000","bid":101.4,"bid_size":35.0,"ask":102.6,"ask_size":53.0,"iv":0.1518,"open_interest":7894.0,"volume":165.0,"delta":0.464,"gamma":0.0013,"vega":7.7432,"theta":-1.994,"rho":2.5411,"theo":102.6788,"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":94.9500007629394},{"option":"SPX260320P06940000","bid":135.3,"bid_size":41.0,"ask":137.4,"ask_size":41.0,"iv":0.1523,"open_interest":8409.0,"volume":33.0,"delta":-0.5361,"gamma":0.0013,"vega":7.7432,"theta":-1.9815,"rho":-3.1434,"theo":136.3271,"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":144.75},{"option":"SPX260320C06945000","bid":98.5,"bid_size":28.0,"ask":99.7,"ask_size":40.0,"iv":0.151,"open_interest":6418.0,"volume":52.0,"delta":0.4571,"gamma":0.0013,"vega":7.7307,"theta":-1.979,"rho":2.5043,"theo":99.7427,"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":92.1500015258789},{"option":"SPX260320P06945000","bid":137.4,"bid_size":53.0,"ask":139.3,"ask_size":20.0,"iv":0.1514,"open_interest":6490.0,"volume":35.0,"delta":-0.543,"gamma":0.0013,"vega":7.7307,"theta":-1.9645,"rho":-3.1843,"theo":138.3737,"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":146.949996948242},{"option":"SPX260320C06950000","bid":95.7,"bid_size":28.0,"ask":96.9,"ask_size":25.0,"iv":0.1501,"open_interest":42873.0,"volume":381.0,"delta":0.4501,"gamma":0.0013,"vega":7.7157,"theta":-1.9632,"rho":2.4667,"theo":96.8424,"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":89.3999977111816},{"option":"SPX260320P06950000","bid":139.5,"bid_size":57.0,"ask":141.5,"ask_size":26.0,"iv":0.1504,"open_interest":38949.0,"volume":60.0,"delta":-0.55,"gamma":0.0013,"vega":7.7157,"theta":-1.947,"rho":-3.226,"theo":140.4561,"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":149.150001525879},{"option":"SPX260320C06955000","bid":92.8,"bid_size":30.0,"ask":94.1,"ask_size":41.0,"iv":0.1492,"open_interest":9841.0,"volume":41.0,"delta":0.443,"gamma":0.0014,"vega":7.698,"theta":-1.9469,"rho":2.4283,"theo":93.9792,"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":86.6500015258789},{"option":"SPX260320P06955000","bid":141.6,"bid_size":51.0,"ask":143.6,"ask_size":18.0,"iv":0.1496,"open_interest":9382.0,"volume":1.0,"delta":-0.5571,"gamma":0.0014,"vega":7.698,"theta":-1.9288,"rho":-3.2684,"theo":142.5757,"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":151.399993896484},{"option":"SPX260320C06960000","bid":89.9,"bid_size":13.0,"ask":91.2,"ask_size":24.0,"iv":0.1482,"open_interest":11647.0,"volume":73.0,"delta":0.4358,"gamma":0.0014,"vega":7.6777,"theta":-1.9299,"rho":2.3894,"theo":91.1545,"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":84.0},{"option":"SPX260320P06960000","bid":143.8,"bid_size":60.0,"ask":145.8,"ask_size":31.0,"iv":0.1488,"open_interest":11383.0,"volume":35.0,"delta":-0.5643,"gamma":0.0014,"vega":7.6777,"theta":-1.91,"rho":-3.3114,"theo":144.7338,"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":153.699996948242},{"option":"SPX260320C06965000","bid":87.3,"bid_size":29.0,"ask":88.5,"ask_size":19.0,"iv":0.1474,"open_interest":7999.0,"volume":90.0,"delta":0.4286,"gamma":0.0014,"vega":7.6547,"theta":-1.9123,"rho":2.3501,"theo":88.3696,"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":81.3499984741211},{"option":"SPX260320P06965000","bid":145.9,"bid_size":51.0,"ask":148.0,"ask_size":25.0,"iv":0.1478,"open_interest":7936.0,"volume":1.0,"delta":-0.5715,"gamma":0.0014,"vega":7.6547,"theta":-1.8905,"rho":-3.3548,"theo":146.9317,"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":156.0},{"option":"SPX260320C06970000","bid":84.5,"bid_size":29.0,"ask":85.8,"ask_size":48.0,"iv":0.1464,"open_interest":8129.0,"volume":76.0,"delta":0.4213,"gamma":0.0014,"vega":7.6291,"theta":-1.8941,"rho":2.3107,"theo":85.6254,"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":78.75},{"option":"SPX260320P06970000","bid":148.3,"bid_size":38.0,"ask":150.3,"ask_size":15.0,"iv":0.1468,"open_interest":8505.0,"volume":5.0,"delta":-0.5788,"gamma":0.0014,"vega":7.6292,"theta":-1.8704,"rho":-3.3983,"theo":149.1702,"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":158.449996948242},{"option":"SPX260320C06975000","bid":81.8,"bid_size":38.0,"ask":83.1,"ask_size":48.0,"iv":0.1455,"open_interest":10858.0,"volume":483.0,"delta":0.414,"gamma":0.0014,"vega":7.6011,"theta":-1.8752,"rho":2.2714,"theo":82.9228,"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":76.2000007629394},{"option":"SPX260320P06975000","bid":150.5,"bid_size":38.0,"ask":152.6,"ask_size":15.0,"iv":0.1459,"open_interest":8817.0,"volume":102.0,"delta":-0.5861,"gamma":0.0014,"vega":7.6012,"theta":-1.8496,"rho":-3.4418,"theo":151.4504,"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":160.849998474121},{"option":"SPX260320C06980000","bid":79.2,"bid_size":30.0,"ask":80.4,"ask_size":47.0,"iv":0.1446,"open_interest":7126.0,"volume":50.0,"delta":0.4066,"gamma":0.0014,"vega":7.5706,"theta":-1.8557,"rho":2.232,"theo":80.263,"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":73.6500015258789},{"option":"SPX260320P06980000","bid":152.8,"bid_size":22.0,"ask":155.1,"ask_size":23.0,"iv":0.145,"open_interest":6978.0,"volume":4.0,"delta":-0.5935,"gamma":0.0014,"vega":7.5706,"theta":-1.8283,"rho":-3.4852,"theo":153.7729,"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":163.300003051758},{"option":"SPX260320C06985000","bid":76.6,"bid_size":30.0,"ask":77.9,"ask_size":19.0,"iv":0.1437,"open_interest":10166.0,"volume":61.0,"delta":0.3992,"gamma":0.0014,"vega":7.5376,"theta":-1.8357,"rho":2.1925,"theo":77.6463,"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":71.2000007629394},{"option":"SPX260320P06985000","bid":155.2,"bid_size":50.0,"ask":157.4,"ask_size":17.0,"iv":0.1441,"open_interest":10395.0,"volume":0.0,"delta":-0.6009,"gamma":0.0014,"vega":7.5376,"theta":-1.8064,"rho":-3.5288,"theo":156.1391,"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":165.849998474121},{"option":"SPX260320C06990000","bid":74.1,"bid_size":50.0,"ask":75.4,"ask_size":68.0,"iv":0.1429,"open_interest":9778.0,"volume":149.0,"delta":0.3917,"gamma":0.0014,"vega":7.5016,"theta":-1.8151,"rho":2.1526,"theo":75.0741,"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":68.75},{"option":"SPX260320P06990000","bid":157.7,"bid_size":38.0,"ask":159.8,"ask_size":21.0,"iv":0.1434,"open_interest":9494.0,"volume":30.0,"delta":-0.6084,"gamma":0.0014,"vega":7.5017,"theta":-1.7839,"rho":-3.5728,"theo":158.5499,"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":168.300003051758},{"option":"SPX260320C06995000","bid":71.6,"bid_size":40.0,"ask":72.9,"ask_size":42.0,"iv":0.142,"open_interest":7360.0,"volume":41.0,"delta":0.3841,"gamma":0.0014,"vega":7.4626,"theta":-1.7939,"rho":2.1121,"theo":72.548,"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":66.3499984741211},{"option":"SPX260320P06995000","bid":160.1,"bid_size":26.0,"ask":162.3,"ask_size":11.0,"iv":0.1423,"open_interest":7332.0,"volume":0.0,"delta":-0.616,"gamma":0.0014,"vega":7.4626,"theta":-1.7609,"rho":-3.6174,"theo":161.0066,"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":170.949996948242},{"option":"SPX260320C07000000","bid":69.1,"bid_size":39.0,"ask":70.4,"ask_size":51.0,"iv":0.1411,"open_interest":211509.0,"volume":3537.0,"delta":0.3766,"gamma":0.0014,"vega":7.4204,"theta":-1.7722,"rho":2.0709,"theo":70.0698,"change":8.73,"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":14.8469,"prev_day_close":64.1000003814697},{"option":"SPX260320P07000000","bid":162.7,"bid_size":24.0,"ask":164.9,"ask_size":20.0,"iv":0.1414,"open_interest":205157.0,"volume":1870.0,"delta":-0.6235,"gamma":0.0014,"vega":7.4204,"theta":-1.7373,"rho":-3.6627,"theo":163.5109,"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":172.900001525879},{"option":"SPX260320C07005000","bid":66.7,"bid_size":30.0,"ask":67.9,"ask_size":43.0,"iv":0.1402,"open_interest":7416.0,"volume":552.0,"delta":0.369,"gamma":0.0014,"vega":7.3746,"theta":-1.7499,"rho":2.0291,"theo":67.64,"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":61.75},{"option":"SPX260320P07005000","bid":165.3,"bid_size":30.0,"ask":167.5,"ask_size":10.0,"iv":0.1407,"open_interest":6585.0,"volume":0.0,"delta":-0.6311,"gamma":0.0014,"vega":7.3746,"theta":-1.7132,"rho":-3.7086,"theo":166.064,"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":175.399993896484},{"option":"SPX260320C07010000","bid":64.3,"bid_size":53.0,"ask":65.6,"ask_size":31.0,"iv":0.1393,"open_interest":8871.0,"volume":58.0,"delta":0.3613,"gamma":0.0014,"vega":7.3257,"theta":-1.7271,"rho":1.9871,"theo":65.2607,"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":59.5},{"option":"SPX260320P07010000","bid":167.9,"bid_size":32.0,"ask":170.2,"ask_size":14.0,"iv":0.14,"open_interest":8885.0,"volume":4.0,"delta":-0.6388,"gamma":0.0014,"vega":7.3257,"theta":-1.6886,"rho":-3.7547,"theo":168.6674,"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":178.050003051758},{"option":"SPX260320C07015000","bid":62.0,"bid_size":32.0,"ask":63.2,"ask_size":46.0,"iv":0.1385,"open_interest":7114.0,"volume":37.0,"delta":0.3537,"gamma":0.0014,"vega":7.2737,"theta":-1.7039,"rho":1.9452,"theo":62.9317,"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":57.2999992370606},{"option":"SPX260320P07015000","bid":170.5,"bid_size":13.0,"ask":172.8,"ask_size":14.0,"iv":0.139,"open_interest":7101.0,"volume":0.0,"delta":-0.6464,"gamma":0.0014,"vega":7.2737,"theta":-1.6635,"rho":-3.8007,"theo":171.3212,"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":181.199996948242},{"option":"SPX260320C07020000","bid":59.7,"bid_size":57.0,"ask":61.0,"ask_size":33.0,"iv":0.1376,"open_interest":3184.0,"volume":64.0,"delta":0.346,"gamma":0.0014,"vega":7.2192,"theta":-1.6801,"rho":1.9036,"theo":60.6543,"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":55.2000007629394},{"option":"SPX260320P07020000","bid":172.8,"bid_size":39.0,"ask":175.8,"ask_size":3.0,"iv":0.138,"open_interest":2304.0,"volume":6.0,"delta":-0.6541,"gamma":0.0014,"vega":7.2192,"theta":-1.6378,"rho":-3.8464,"theo":174.0265,"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":183.849998474121},{"option":"SPX260320C07025000","bid":57.5,"bid_size":43.0,"ask":58.6,"ask_size":26.0,"iv":0.1368,"open_interest":4815.0,"volume":648.0,"delta":0.3384,"gamma":0.0014,"vega":7.1622,"theta":-1.6559,"rho":1.8622,"theo":58.4276,"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":53.1000003814697},{"option":"SPX260320P07025000","bid":175.3,"bid_size":26.0,"ask":178.8,"ask_size":26.0,"iv":0.1372,"open_interest":3049.0,"volume":14.0,"delta":-0.6617,"gamma":0.0014,"vega":7.1622,"theta":-1.6118,"rho":-3.8918,"theo":176.7828,"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":186.600006103516},{"option":"SPX260320C07030000","bid":55.3,"bid_size":43.0,"ask":56.6,"ask_size":63.0,"iv":0.1359,"open_interest":660.0,"volume":73.0,"delta":0.3307,"gamma":0.0014,"vega":7.1027,"theta":-1.6312,"rho":1.821,"theo":56.2526,"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":51.0},{"option":"SPX260320P07030000","bid":177.8,"bid_size":2.0,"ask":181.4,"ask_size":2.0,"iv":0.1359,"open_interest":396.0,"volume":0.0,"delta":-0.6694,"gamma":0.0014,"vega":7.1027,"theta":-1.5853,"rho":-3.9372,"theo":179.5903,"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":189.75},{"option":"SPX260320C07035000","bid":53.2,"bid_size":33.0,"ask":54.3,"ask_size":16.0,"iv":0.1351,"open_interest":583.0,"volume":50.0,"delta":0.323,"gamma":0.0014,"vega":7.0403,"theta":-1.6062,"rho":1.7796,"theo":54.1286,"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":49.0},{"option":"SPX260320P07035000","bid":180.6,"bid_size":2.0,"ask":184.3,"ask_size":2.0,"iv":0.1351,"open_interest":70.0,"volume":2.0,"delta":-0.6771,"gamma":0.0014,"vega":7.0403,"theta":-1.5583,"rho":-3.9826,"theo":182.4493,"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":192.699996948242},{"option":"SPX260320C07040000","bid":51.1,"bid_size":44.0,"ask":52.4,"ask_size":66.0,"iv":0.1343,"open_interest":359.0,"volume":59.0,"delta":0.3153,"gamma":0.0014,"vega":6.9747,"theta":-1.5807,"rho":1.7378,"theo":52.0568,"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":47.1000003814697},{"option":"SPX260320P07040000","bid":183.5,"bid_size":2.0,"ask":187.2,"ask_size":2.0,"iv":0.1343,"open_interest":88.0,"volume":1.0,"delta":-0.6848,"gamma":0.0014,"vega":6.9747,"theta":-1.531,"rho":-4.0285,"theo":185.36,"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":195.699996948242},{"option":"SPX260320C07045000","bid":49.1,"bid_size":35.0,"ask":50.2,"ask_size":17.0,"iv":0.1335,"open_interest":142.0,"volume":49.0,"delta":0.3076,"gamma":0.0013,"vega":6.9055,"theta":-1.5548,"rho":1.6956,"theo":50.0366,"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":45.2000007629394},{"option":"SPX260320P07045000","bid":186.4,"bid_size":2.0,"ask":190.1,"ask_size":2.0,"iv":0.1335,"open_interest":50.0,"volume":2.0,"delta":-0.6924,"gamma":0.0013,"vega":6.9055,"theta":-1.5033,"rho":-4.0748,"theo":188.3227,"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":198.800003051758},{"option":"SPX260320C07050000","bid":47.3,"bid_size":56.0,"ask":48.3,"ask_size":158.0,"iv":0.1326,"open_interest":11873.0,"volume":2154.0,"delta":0.3,"gamma":0.0013,"vega":6.8327,"theta":-1.5286,"rho":1.6532,"theo":48.0688,"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":43.2999992370606},{"option":"SPX260320P07050000","bid":189.8,"bid_size":26.0,"ask":192.9,"ask_size":2.0,"iv":0.1328,"open_interest":2639.0,"volume":27.0,"delta":-0.7001,"gamma":0.0013,"vega":6.8327,"theta":-1.4752,"rho":-4.1213,"theo":191.3376,"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":201.900001525879},{"option":"SPX260320C07055000","bid":45.2,"bid_size":20.0,"ask":46.3,"ask_size":35.0,"iv":0.132,"open_interest":426.0,"volume":86.0,"delta":0.2924,"gamma":0.0013,"vega":6.7567,"theta":-1.5019,"rho":1.6109,"theo":46.1526,"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":41.5},{"option":"SPX260320P07055000","bid":192.4,"bid_size":2.0,"ask":196.2,"ask_size":2.0,"iv":0.1318,"open_interest":27.0,"volume":0.0,"delta":-0.7077,"gamma":0.0013,"vega":6.7567,"theta":-1.4466,"rho":-4.1677,"theo":194.4043,"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":205.150001525879},{"option":"SPX260320C07060000","bid":43.4,"bid_size":8.0,"ask":44.5,"ask_size":73.0,"iv":0.1311,"open_interest":493.0,"volume":65.0,"delta":0.2848,"gamma":0.0013,"vega":6.678,"theta":-1.4749,"rho":1.5692,"theo":44.2876,"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":39.7000007629394},{"option":"SPX260320P07060000","bid":195.8,"bid_size":2.0,"ask":199.6,"ask_size":2.0,"iv":0.1315,"open_interest":43.0,"volume":0.0,"delta":-0.7153,"gamma":0.0013,"vega":6.6781,"theta":-1.4178,"rho":-4.2135,"theo":197.522,"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":208.25},{"option":"SPX260320C07065000","bid":41.5,"bid_size":24.0,"ask":42.5,"ask_size":18.0,"iv":0.1304,"open_interest":235.0,"volume":67.0,"delta":0.2772,"gamma":0.0013,"vega":6.5973,"theta":-1.4475,"rho":1.5281,"theo":42.4727,"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":38.0},{"option":"SPX260320P07065000","bid":198.6,"bid_size":2.0,"ask":202.5,"ask_size":2.0,"iv":0.1303,"open_interest":29.0,"volume":2.0,"delta":-0.7229,"gamma":0.0013,"vega":6.5973,"theta":-1.3886,"rho":-4.2587,"theo":200.6899,"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":211.349998474121},{"option":"SPX260320C07070000","bid":39.8,"bid_size":14.0,"ask":40.9,"ask_size":107.0,"iv":0.1296,"open_interest":570.0,"volume":82.0,"delta":0.2697,"gamma":0.0013,"vega":6.5146,"theta":-1.4198,"rho":1.4874,"theo":40.7069,"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":36.3499984741211},{"option":"SPX260320P07070000","bid":201.8,"bid_size":3.0,"ask":205.7,"ask_size":3.0,"iv":0.1295,"open_interest":62.0,"volume":0.0,"delta":-0.7304,"gamma":0.0013,"vega":6.5146,"theta":-1.359,"rho":-4.3035,"theo":203.9068,"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":214.900001525879},{"option":"SPX260320C07075000","bid":38.2,"bid_size":58.0,"ask":39.2,"ask_size":141.0,"iv":0.1289,"open_interest":4026.0,"volume":1151.0,"delta":0.2622,"gamma":0.0013,"vega":6.4297,"theta":-1.3918,"rho":1.4469,"theo":38.9897,"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":34.75},{"option":"SPX260320P07075000","bid":205.0,"bid_size":3.0,"ask":209.0,"ask_size":3.0,"iv":0.1288,"open_interest":137.0,"volume":0.0,"delta":-0.7379,"gamma":0.0013,"vega":6.4297,"theta":-1.3291,"rho":-4.3481,"theo":207.1723,"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":218.0},{"option":"SPX260320C07080000","bid":36.4,"bid_size":14.0,"ask":37.5,"ask_size":68.0,"iv":0.1281,"open_interest":561.0,"volume":89.0,"delta":0.2548,"gamma":0.0013,"vega":6.3419,"theta":-1.3635,"rho":1.4062,"theo":37.3205,"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":33.2000007629394},{"option":"SPX260320P07080000","bid":208.3,"bid_size":3.0,"ask":212.3,"ask_size":3.0,"iv":0.1281,"open_interest":278.0,"volume":11.0,"delta":-0.7453,"gamma":0.0013,"vega":6.342,"theta":-1.299,"rho":-4.3929,"theo":210.4859,"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":222.050003051758},{"option":"SPX260320C07085000","bid":34.8,"bid_size":14.0,"ask":35.9,"ask_size":31.0,"iv":0.1274,"open_interest":368.0,"volume":337.0,"delta":0.2474,"gamma":0.0013,"vega":6.251,"theta":-1.3349,"rho":1.3653,"theo":35.6995,"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":31.6499996185303},{"option":"SPX260320P07085000","bid":211.6,"bid_size":3.0,"ask":215.7,"ask_size":3.0,"iv":0.1273,"open_interest":26.0,"volume":0.0,"delta":-0.7527,"gamma":0.0013,"vega":6.251,"theta":-1.2685,"rho":-4.4379,"theo":213.8477,"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":225.099998474121},{"option":"SPX260320C07090000","bid":33.2,"bid_size":29.0,"ask":34.2,"ask_size":113.0,"iv":0.1266,"open_interest":457.0,"volume":284.0,"delta":0.24,"gamma":0.0012,"vega":6.1566,"theta":-1.3061,"rho":1.3244,"theo":34.1265,"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":30.1999998092651},{"option":"SPX260320P07090000","bid":215.0,"bid_size":3.0,"ask":219.1,"ask_size":3.0,"iv":0.1267,"open_interest":27.0,"volume":2.0,"delta":-0.76,"gamma":0.0012,"vega":6.1566,"theta":-1.2378,"rho":-4.4829,"theo":217.2575,"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":228.699996948242},{"option":"SPX260320C07095000","bid":31.6,"bid_size":24.0,"ask":32.8,"ask_size":62.0,"iv":0.1261,"open_interest":368.0,"volume":87.0,"delta":0.2328,"gamma":0.0012,"vega":6.0592,"theta":-1.277,"rho":1.2839,"theo":32.6012,"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":28.8000001907349},{"option":"SPX260320P07095000","bid":218.4,"bid_size":3.0,"ask":222.6,"ask_size":3.0,"iv":0.1259,"open_interest":35.0,"volume":0.0,"delta":-0.7673,"gamma":0.0012,"vega":6.0592,"theta":-1.2069,"rho":-4.5274,"theo":220.715,"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":232.25},{"option":"SPX260320C07100000","bid":30.3,"bid_size":70.0,"ask":31.1,"ask_size":129.0,"iv":0.1252,"open_interest":21297.0,"volume":6005.0,"delta":0.2256,"gamma":0.0012,"vega":5.9596,"theta":-1.2476,"rho":1.2442,"theo":31.1229,"change":3.9,"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":14.2076,"prev_day_close":27.4500007629395},{"option":"SPX260320P07100000","bid":222.3,"bid_size":35.0,"ask":225.9,"ask_size":3.0,"iv":0.1253,"open_interest":1097.0,"volume":50.0,"delta":-0.7745,"gamma":0.0012,"vega":5.9596,"theta":-1.1757,"rho":-4.5712,"theo":224.2193,"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":235.949996948242},{"option":"SPX260320C07105000","bid":28.7,"bid_size":31.0,"ask":29.6,"ask_size":26.0,"iv":0.1246,"open_interest":672.0,"volume":559.0,"delta":0.2185,"gamma":0.0012,"vega":5.8586,"theta":-1.2181,"rho":1.2054,"theo":29.6905,"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":26.1499996185303},{"option":"SPX260320P07105000","bid":225.7,"bid_size":3.0,"ask":230.1,"ask_size":3.0,"iv":0.1251,"open_interest":37.0,"volume":0.0,"delta":-0.7816,"gamma":0.0012,"vega":5.8586,"theta":-1.1443,"rho":-4.6142,"theo":227.7697,"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":239.349998474121},{"option":"SPX260320C07110000","bid":27.4,"bid_size":74.0,"ask":28.3,"ask_size":135.0,"iv":0.1238,"open_interest":4276.0,"volume":69.0,"delta":0.2114,"gamma":0.0012,"vega":5.7563,"theta":-1.1885,"rho":1.1671,"theo":28.3034,"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":24.8500003814697},{"option":"SPX260320P07110000","bid":229.0,"bid_size":3.0,"ask":233.3,"ask_size":3.0,"iv":0.1239,"open_interest":127.0,"volume":0.0,"delta":-0.7887,"gamma":0.0012,"vega":5.7564,"theta":-1.1128,"rho":-4.6565,"theo":231.3654,"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":243.25},{"option":"SPX260320C07115000","bid":26.0,"bid_size":28.0,"ask":27.1,"ask_size":66.0,"iv":0.1233,"open_interest":226.0,"volume":53.0,"delta":0.2044,"gamma":0.0012,"vega":5.6527,"theta":-1.1587,"rho":1.1291,"theo":26.9615,"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":23.5999994277954},{"option":"SPX260320P07115000","bid":232.6,"bid_size":3.0,"ask":237.0,"ask_size":3.0,"iv":0.1232,"open_interest":12.0,"volume":0.0,"delta":-0.7957,"gamma":0.0012,"vega":5.6527,"theta":-1.0812,"rho":-4.6987,"theo":235.0062,"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":246.949996948242},{"option":"SPX260320C07120000","bid":24.8,"bid_size":29.0,"ask":25.7,"ask_size":84.0,"iv":0.1226,"open_interest":709.0,"volume":181.0,"delta":0.1975,"gamma":0.0012,"vega":5.5469,"theta":-1.1289,"rho":1.091,"theo":25.6645,"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":22.4500007629395},{"option":"SPX260320P07120000","bid":236.3,"bid_size":3.0,"ask":240.8,"ask_size":3.0,"iv":0.1226,"open_interest":13.0,"volume":0.0,"delta":-0.8026,"gamma":0.0012,"vega":5.547,"theta":-1.0495,"rho":-4.7408,"theo":238.692,"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":251.150001525879},{"option":"SPX260320C07125000","bid":23.6,"bid_size":155.0,"ask":24.4,"ask_size":168.0,"iv":0.1219,"open_interest":3270.0,"volume":862.0,"delta":0.1908,"gamma":0.0011,"vega":5.4386,"theta":-1.099,"rho":1.0531,"theo":24.413,"change":3.35,"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":15.7647,"prev_day_close":21.25},{"option":"SPX260320P07125000","bid":240.0,"bid_size":3.0,"ask":244.5,"ask_size":3.0,"iv":0.1219,"open_interest":38.0,"volume":0.0,"delta":-0.8094,"gamma":0.0011,"vega":5.4386,"theta":-1.0178,"rho":-4.7828,"theo":242.4232,"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":254.599998474121},{"option":"SPX260320C07130000","bid":22.4,"bid_size":145.0,"ask":23.2,"ask_size":149.0,"iv":0.1212,"open_interest":4344.0,"volume":579.0,"delta":0.1841,"gamma":0.0011,"vega":5.3276,"theta":-1.0691,"rho":1.0157,"theo":23.2065,"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":20.25},{"option":"SPX260320P07130000","bid":244.1,"bid_size":3.0,"ask":248.7,"ask_size":3.0,"iv":0.122,"open_interest":27.0,"volume":0.0,"delta":-0.816,"gamma":0.0011,"vega":5.3276,"theta":-0.986,"rho":-4.8243,"theo":246.1994,"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":259.100006103516},{"option":"SPX260320C07135000","bid":21.3,"bid_size":90.0,"ask":22.1,"ask_size":192.0,"iv":0.1207,"open_interest":3730.0,"volume":123.0,"delta":0.1775,"gamma":0.0011,"vega":5.2148,"theta":-1.0393,"rho":0.9791,"theo":22.0446,"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":19.1999998092651},{"option":"SPX260320P07135000","bid":247.6,"bid_size":3.0,"ask":252.2,"ask_size":3.0,"iv":0.1208,"open_interest":24.0,"volume":0.0,"delta":-0.8226,"gamma":0.0011,"vega":5.2148,"theta":-0.9543,"rho":-4.865,"theo":250.0203,"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":263.350006103516},{"option":"SPX260320C07140000","bid":20.1,"bid_size":34.0,"ask":21.0,"ask_size":102.0,"iv":0.1201,"open_interest":585.0,"volume":72.0,"delta":0.171,"gamma":0.0011,"vega":5.1011,"theta":-1.0095,"rho":0.9436,"theo":20.9266,"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":18.1999998092651},{"option":"SPX260320P07140000","bid":251.4,"bid_size":3.0,"ask":256.1,"ask_size":3.0,"iv":0.1201,"open_interest":15.0,"volume":0.0,"delta":-0.8291,"gamma":0.0011,"vega":5.1011,"theta":-0.9227,"rho":-4.9046,"theo":253.885,"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":266.800003051758},{"option":"SPX260320C07145000","bid":19.1,"bid_size":53.0,"ask":20.0,"ask_size":116.0,"iv":0.1197,"open_interest":435.0,"volume":62.0,"delta":0.1646,"gamma":0.001,"vega":4.9873,"theta":-0.9799,"rho":0.909,"theo":19.8514,"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":17.1999998092651},{"option":"SPX260320P07145000","bid":255.7,"bid_size":3.0,"ask":260.4,"ask_size":3.0,"iv":0.1203,"open_interest":10.0,"volume":0.0,"delta":-0.8354,"gamma":0.001,"vega":4.9873,"theta":-0.8912,"rho":-4.9433,"theo":257.7928,"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":271.349990844727},{"option":"SPX260320C07150000","bid":18.2,"bid_size":96.0,"ask":18.9,"ask_size":198.0,"iv":0.119,"open_interest":14580.0,"volume":497.0,"delta":0.1584,"gamma":0.001,"vega":4.8735,"theta":-0.9505,"rho":0.875,"theo":18.819,"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":16.3500003814697},{"option":"SPX260320P07150000","bid":259.7,"bid_size":3.0,"ask":263.7,"ask_size":3.0,"iv":0.1191,"open_interest":29.0,"volume":0.0,"delta":-0.8417,"gamma":0.001,"vega":4.8735,"theta":-0.8599,"rho":-4.9814,"theo":261.7429,"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":274.600006103516},{"option":"SPX260320C07155000","bid":17.2,"bid_size":149.0,"ask":17.9,"ask_size":152.0,"iv":0.1184,"open_interest":3458.0,"volume":51.0,"delta":0.1523,"gamma":0.001,"vega":4.7591,"theta":-0.9213,"rho":0.8412,"theo":17.8286,"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":15.4500002861023},{"option":"SPX260320P07155000","bid":263.3,"bid_size":3.0,"ask":268.1,"ask_size":3.0,"iv":0.1186,"open_interest":14.0,"volume":0.0,"delta":-0.8478,"gamma":0.001,"vega":4.7591,"theta":-0.8289,"rho":-5.0192,"theo":265.7354,"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":279.399993896484},{"option":"SPX260320C07160000","bid":16.2,"bid_size":60.0,"ask":17.0,"ask_size":114.0,"iv":0.118,"open_interest":291.0,"volume":53.0,"delta":0.1463,"gamma":0.001,"vega":4.6437,"theta":-0.8923,"rho":0.8079,"theo":16.8804,"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":14.6500000953674},{"option":"SPX260320P07160000","bid":267.3,"bid_size":3.0,"ask":272.2,"ask_size":3.0,"iv":0.1179,"open_interest":12.0,"volume":0.0,"delta":-0.8538,"gamma":0.001,"vega":4.6437,"theta":-0.7981,"rho":-5.0567,"theo":269.7699,"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":283.550003051758},{"option":"SPX260320C07165000","bid":15.4,"bid_size":152.0,"ask":16.1,"ask_size":171.0,"iv":0.1174,"open_interest":1178.0,"volume":119.0,"delta":0.1405,"gamma":0.001,"vega":4.527,"theta":-0.8637,"rho":0.7752,"theo":15.9739,"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":13.8499999046326},{"option":"SPX260320P07165000","bid":271.3,"bid_size":3.0,"ask":276.3,"ask_size":3.0,"iv":0.1174,"open_interest":5.0,"volume":0.0,"delta":-0.8596,"gamma":0.001,"vega":4.527,"theta":-0.7676,"rho":-5.0935,"theo":273.8461,"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":287.5},{"option":"SPX260320C07170000","bid":14.5,"bid_size":63.0,"ask":15.3,"ask_size":132.0,"iv":0.117,"open_interest":516.0,"volume":39.0,"delta":0.1348,"gamma":0.0009,"vega":4.4096,"theta":-0.8355,"rho":0.7435,"theo":15.1082,"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":13.0999999046326},{"option":"SPX260320P07170000","bid":275.5,"bid_size":3.0,"ask":280.5,"ask_size":3.0,"iv":0.1169,"open_interest":207.0,"volume":8.0,"delta":-0.8653,"gamma":0.0009,"vega":4.4096,"theta":-0.7375,"rho":-5.1292,"theo":277.9633,"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":291.75},{"option":"SPX260320C07175000","bid":13.7,"bid_size":108.0,"ask":14.4,"ask_size":122.0,"iv":0.1164,"open_interest":4048.0,"volume":851.0,"delta":0.1293,"gamma":0.0009,"vega":4.2924,"theta":-0.8077,"rho":0.713,"theo":14.2824,"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":12.3499999046326},{"option":"SPX260320P07175000","bid":279.6,"bid_size":3.0,"ask":284.7,"ask_size":3.0,"iv":0.1164,"open_interest":12.0,"volume":10.0,"delta":-0.8708,"gamma":0.0009,"vega":4.2924,"theta":-0.7078,"rho":-5.1638,"theo":282.1202,"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":296.0},{"option":"SPX260320C07180000","bid":12.9,"bid_size":43.0,"ask":13.7,"ask_size":94.0,"iv":0.1161,"open_interest":343.0,"volume":76.0,"delta":0.1239,"gamma":0.0009,"vega":4.1762,"theta":-0.7803,"rho":0.6837,"theo":13.4951,"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":11.6999998092651},{"option":"SPX260320P07180000","bid":283.8,"bid_size":3.0,"ask":288.9,"ask_size":3.0,"iv":0.116,"open_interest":36.0,"volume":0.0,"delta":-0.8762,"gamma":0.0009,"vega":4.1762,"theta":-0.6786,"rho":-5.1973,"theo":286.3157,"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":299.550003051758},{"option":"SPX260320C07185000","bid":12.3,"bid_size":13.0,"ask":13.1,"ask_size":131.0,"iv":0.1159,"open_interest":247.0,"volume":132.0,"delta":0.1186,"gamma":0.0009,"vega":4.0614,"theta":-0.7534,"rho":0.655,"theo":12.7455,"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":11.0},{"option":"SPX260320P07185000","bid":288.0,"bid_size":3.0,"ask":293.2,"ask_size":3.0,"iv":0.1155,"open_interest":6.0,"volume":0.0,"delta":-0.8814,"gamma":0.0009,"vega":4.0614,"theta":-0.6498,"rho":-5.23,"theo":290.5488,"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":303.849990844727},{"option":"SPX260320C07190000","bid":11.5,"bid_size":14.0,"ask":12.2,"ask_size":93.0,"iv":0.1152,"open_interest":321.0,"volume":57.0,"delta":0.1136,"gamma":0.0008,"vega":3.9478,"theta":-0.727,"rho":0.6269,"theo":12.0328,"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":10.4500002861023},{"option":"SPX260320P07190000","bid":292.3,"bid_size":3.0,"ask":297.5,"ask_size":3.0,"iv":0.1151,"open_interest":10.0,"volume":0.0,"delta":-0.8865,"gamma":0.0008,"vega":3.9478,"theta":-0.6216,"rho":-5.2622,"theo":294.8189,"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":308.200012207031},{"option":"SPX260320C07195000","bid":10.9,"bid_size":14.0,"ask":11.7,"ask_size":133.0,"iv":0.1149,"open_interest":265.0,"volume":118.0,"delta":0.1086,"gamma":0.0008,"vega":3.8348,"theta":-0.7012,"rho":0.5994,"theo":11.3565,"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":9.84999990463257},{"option":"SPX260320P07195000","bid":296.6,"bid_size":3.0,"ask":301.8,"ask_size":3.0,"iv":0.1147,"open_interest":19.0,"volume":0.0,"delta":-0.8914,"gamma":0.0008,"vega":3.8348,"theta":-0.5939,"rho":-5.2938,"theo":299.1254,"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":312.75},{"option":"SPX260320C07200000","bid":10.3,"bid_size":103.0,"ask":10.9,"ask_size":156.0,"iv":0.1143,"open_interest":32609.0,"volume":845.0,"delta":0.1039,"gamma":0.0008,"vega":3.7223,"theta":-0.6759,"rho":0.5727,"theo":10.7157,"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":9.25},{"option":"SPX260320P07200000","bid":301.5,"bid_size":3.0,"ask":305.8,"ask_size":3.0,"iv":0.1146,"open_interest":3836.0,"volume":0.0,"delta":-0.8962,"gamma":0.0008,"vega":3.7223,"theta":-0.5668,"rho":-5.3246,"theo":303.4673,"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":317.949996948242},{"option":"SPX260320C07205000","bid":9.7,"bid_size":139.0,"ask":10.5,"ask_size":137.0,"iv":0.1142,"open_interest":310.0,"volume":57.0,"delta":0.0993,"gamma":0.0008,"vega":3.6105,"theta":-0.6513,"rho":0.5472,"theo":10.1091,"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":8.75},{"option":"SPX260320P07205000","bid":305.3,"bid_size":3.0,"ask":310.6,"ask_size":3.0,"iv":0.114,"open_interest":70.0,"volume":0.0,"delta":-0.9008,"gamma":0.0008,"vega":3.6105,"theta":-0.5404,"rho":-5.3542,"theo":307.8435,"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":321.800003051758},{"option":"SPX260320C07210000","bid":9.1,"bid_size":253.0,"ask":9.7,"ask_size":155.0,"iv":0.1135,"open_interest":1816.0,"volume":215.0,"delta":0.0949,"gamma":0.0008,"vega":3.5001,"theta":-0.6274,"rho":0.5229,"theo":9.5354,"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":8.25},{"option":"SPX260320P07210000","bid":309.7,"bid_size":2.0,"ask":315.0,"ask_size":2.0,"iv":0.1136,"open_interest":6.0,"volume":0.0,"delta":-0.9052,"gamma":0.0008,"vega":3.5001,"theta":-0.5145,"rho":-5.3826,"theo":312.2525,"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":326.349990844727},{"option":"SPX260320C07215000","bid":8.6,"bid_size":153.0,"ask":9.4,"ask_size":154.0,"iv":0.1136,"open_interest":160.0,"volume":76.0,"delta":0.0906,"gamma":0.0007,"vega":3.3918,"theta":-0.6041,"rho":0.4996,"theo":8.993,"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":314.4,"bid_size":2.0,"ask":319.5,"ask_size":2.0,"iv":0.1137,"open_interest":1.0,"volume":0.0,"delta":-0.9095,"gamma":0.0007,"vega":3.3918,"theta":-0.4894,"rho":-5.41,"theo":316.6929,"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":330.550003051758},{"option":"SPX260320C07220000","bid":8.1,"bid_size":141.0,"ask":8.7,"ask_size":101.0,"iv":0.113,"open_interest":819.0,"volume":64.0,"delta":0.0865,"gamma":0.0007,"vega":3.286,"theta":-0.5814,"rho":0.4772,"theo":8.4809,"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":7.34999990463257},{"option":"SPX260320P07220000","bid":318.6,"bid_size":27.0,"ask":324.0,"ask_size":2.0,"iv":0.1128,"open_interest":6.0,"volume":0.0,"delta":-0.9136,"gamma":0.0007,"vega":3.286,"theta":-0.4649,"rho":-5.4365,"theo":321.1635,"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":335.149993896484},{"option":"SPX260320C07225000","bid":7.6,"bid_size":245.0,"ask":8.2,"ask_size":162.0,"iv":0.1126,"open_interest":4940.0,"volume":837.0,"delta":0.0826,"gamma":0.0007,"vega":3.1827,"theta":-0.5595,"rho":0.4554,"theo":7.9979,"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":323.1,"bid_size":2.0,"ask":328.5,"ask_size":2.0,"iv":0.1127,"open_interest":66.0,"volume":0.0,"delta":-0.9175,"gamma":0.0007,"vega":3.1827,"theta":-0.4411,"rho":-5.4624,"theo":325.6633,"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":339.650009155273},{"option":"SPX260320C07230000","bid":7.2,"bid_size":160.0,"ask":7.8,"ask_size":217.0,"iv":0.1125,"open_interest":366.0,"volume":56.0,"delta":0.0788,"gamma":0.0007,"vega":3.0815,"theta":-0.5383,"rho":0.4343,"theo":7.5431,"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":327.8,"bid_size":2.0,"ask":333.2,"ask_size":2.0,"iv":0.1128,"open_interest":9.0,"volume":0.0,"delta":-0.9213,"gamma":0.0007,"vega":3.0815,"theta":-0.4181,"rho":-5.4876,"theo":330.1912,"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":344.350006103516},{"option":"SPX260320C07240000","bid":6.4,"bid_size":186.0,"ask":7.0,"ask_size":380.0,"iv":0.1121,"open_interest":1820.0,"volume":849.0,"delta":0.0718,"gamma":0.0006,"vega":2.8846,"theta":-0.4981,"rho":0.3947,"theo":6.7134,"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":5.75},{"option":"SPX260320P07240000","bid":336.7,"bid_size":27.0,"ask":342.3,"ask_size":2.0,"iv":0.1118,"open_interest":31.0,"volume":0.0,"delta":-0.9284,"gamma":0.0006,"vega":2.8846,"theta":-0.3741,"rho":-5.5353,"theo":339.3271,"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":353.550003051758},{"option":"SPX260320C07250000","bid":5.7,"bid_size":309.0,"ask":6.2,"ask_size":198.0,"iv":0.1116,"open_interest":15084.0,"volume":836.0,"delta":0.0653,"gamma":0.0006,"vega":2.6968,"theta":-0.4607,"rho":0.3594,"theo":5.9811,"change":0.9,"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":17.4757,"prev_day_close":5.15000009536743},{"option":"SPX260320P07250000","bid":346.5,"bid_size":2.0,"ask":351.1,"ask_size":2.0,"iv":0.1119,"open_interest":798.0,"volume":2.0,"delta":-0.9348,"gamma":0.0006,"vega":2.6968,"theta":-0.333,"rho":-5.5789,"theo":348.5603,"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":362.850006103516},{"option":"SPX260320C07260000","bid":5.0,"bid_size":191.0,"ask":5.6,"ask_size":288.0,"iv":0.1113,"open_interest":276.0,"volume":73.0,"delta":0.0594,"gamma":0.0005,"vega":2.5203,"theta":-0.4261,"rho":0.3272,"theo":5.3356,"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":4.54999995231628},{"option":"SPX260320P07260000","bid":355.2,"bid_size":27.0,"ask":360.9,"ask_size":2.0,"iv":0.1111,"open_interest":1.0,"volume":0.0,"delta":-0.9407,"gamma":0.0005,"vega":2.5203,"theta":-0.2948,"rho":-5.6193,"theo":357.8803,"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":372.199996948242},{"option":"SPX260320C07270000","bid":4.5,"bid_size":102.0,"ask":5.0,"ask_size":160.0,"iv":0.1111,"open_interest":232.0,"volume":69.0,"delta":0.0541,"gamma":0.0005,"vega":2.3551,"theta":-0.3944,"rho":0.2974,"theo":4.7685,"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":4.04999995231628},{"option":"SPX260320P07270000","bid":365.2,"bid_size":2.0,"ask":370.7,"ask_size":2.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.946,"gamma":0.0005,"vega":2.3551,"theta":-0.2592,"rho":-5.6572,"theo":367.2787,"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":381.800003051758},{"option":"SPX260320C07275000","bid":4.2,"bid_size":366.0,"ask":4.7,"ask_size":245.0,"iv":0.1109,"open_interest":3883.0,"volume":112.0,"delta":0.0516,"gamma":0.0005,"vega":2.2762,"theta":-0.3795,"rho":0.2836,"theo":4.5117,"change":0.7,"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":18.1818,"prev_day_close":3.85000002384186},{"option":"SPX260320P07275000","bid":369.3,"bid_size":27.0,"ask":375.0,"ask_size":2.0,"iv":0.1109,"open_interest":65.0,"volume":0.0,"delta":-0.9485,"gamma":0.0005,"vega":2.2762,"theta":-0.2425,"rho":-5.6751,"theo":372.0047,"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":386.5},{"option":"SPX260320C07280000","bid":3.9,"bid_size":307.0,"ask":4.4,"ask_size":40.0,"iv":0.1105,"open_interest":488.0,"volume":69.0,"delta":0.0493,"gamma":0.0005,"vega":2.1997,"theta":-0.3652,"rho":0.2706,"theo":4.2713,"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":3.64999997615814},{"option":"SPX260320P07280000","bid":374.3,"bid_size":2.0,"ask":379.7,"ask_size":2.0,"iv":0.1114,"open_interest":1.0,"volume":0.0,"delta":-0.9508,"gamma":0.0005,"vega":2.1997,"theta":-0.2264,"rho":-5.6921,"theo":376.7471,"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":391.550003051758},{"option":"SPX260320C07290000","bid":3.5,"bid_size":307.0,"ask":4.0,"ask_size":187.0,"iv":0.1106,"open_interest":273.0,"volume":78.0,"delta":0.045,"gamma":0.0004,"vega":2.0543,"theta":-0.3386,"rho":0.247,"theo":3.835,"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":3.25},{"option":"SPX260320P07290000","bid":383.8,"bid_size":2.0,"ask":389.3,"ask_size":2.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9551,"gamma":0.0004,"vega":2.0543,"theta":-0.196,"rho":-5.724,"theo":386.2763,"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":401.850006103516},{"option":"SPX260320C07300000","bid":3.2,"bid_size":278.0,"ask":3.6,"ask_size":260.0,"iv":0.1108,"open_interest":20598.0,"volume":206.0,"delta":0.0411,"gamma":0.0004,"vega":1.9195,"theta":-0.3142,"rho":0.2256,"theo":3.4516,"change":0.49,"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":16.6102,"prev_day_close":2.94999992847443},{"option":"SPX260320P07300000","bid":393.7,"bid_size":2.0,"ask":398.5,"ask_size":2.0,"iv":0.1111,"open_interest":3390.0,"volume":0.0,"delta":-0.959,"gamma":0.0004,"vega":1.9195,"theta":-0.1679,"rho":-5.7536,"theo":395.8584,"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":411.600006103516},{"option":"SPX260320C07310000","bid":2.8,"bid_size":277.0,"ask":3.2,"ask_size":158.0,"iv":0.1105,"open_interest":261.0,"volume":66.0,"delta":0.0376,"gamma":0.0004,"vega":1.7948,"theta":-0.292,"rho":0.206,"theo":3.1148,"change":0.435,"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":16.5714,"prev_day_close":2.625},{"option":"SPX260320P07310000","bid":402.7,"bid_size":20.0,"ask":410.2,"ask_size":20.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9625,"gamma":0.0004,"vega":1.7948,"theta":-0.142,"rho":-5.7814,"theo":405.4871,"change":0.0,"open":0.0,"high":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":"SPX260320C07320000","bid":2.5,"bid_size":284.0,"ask":2.9,"ask_size":200.0,"iv":0.1106,"open_interest":266.0,"volume":66.0,"delta":0.0344,"gamma":0.0004,"vega":1.6791,"theta":-0.2717,"rho":0.1883,"theo":2.8186,"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":2.35000002384186},{"option":"SPX260320P07320000","bid":412.4,"bid_size":20.0,"ask":419.9,"ask_size":20.0,"iv":0.1121,"open_interest":1.0,"volume":0.0,"delta":-0.9657,"gamma":0.0004,"vega":1.679,"theta":-0.118,"rho":-5.8072,"theo":415.1565,"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":430.600006103516},{"option":"SPX260320C07325000","bid":2.35,"bid_size":487.0,"ask":2.75,"ask_size":282.0,"iv":0.1106,"open_interest":3925.0,"volume":79.0,"delta":0.0329,"gamma":0.0003,"vega":1.6243,"theta":-0.2622,"rho":0.1803,"theo":2.684,"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":2.22499990463257},{"option":"SPX260320P07325000","bid":417.2,"bid_size":20.0,"ask":424.8,"ask_size":20.0,"iv":0.1123,"open_interest":1.0,"volume":0.0,"delta":-0.9672,"gamma":0.0003,"vega":1.6243,"theta":-0.1067,"rho":-5.8193,"theo":420.0046,"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":435.600006103516},{"option":"SPX260320C07330000","bid":2.2,"bid_size":366.0,"ask":2.6,"ask_size":182.0,"iv":0.1106,"open_interest":353.0,"volume":57.0,"delta":0.0316,"gamma":0.0003,"vega":1.5715,"theta":-0.2532,"rho":0.1727,"theo":2.5574,"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":2.14999997615814},{"option":"SPX260320P07330000","bid":422.0,"bid_size":20.0,"ask":429.6,"ask_size":20.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9686,"gamma":0.0003,"vega":1.5715,"theta":-0.0958,"rho":-5.831,"theo":424.8608,"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":440.100006103516},{"option":"SPX260320C07340000","bid":2.05,"bid_size":227.0,"ask":2.35,"ask_size":255.0,"iv":0.111,"open_interest":1095.0,"volume":86.0,"delta":0.029,"gamma":0.0003,"vega":1.4718,"theta":-0.2362,"rho":0.1588,"theo":2.3261,"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":1.94999998807907},{"option":"SPX260320P07340000","bid":431.7,"bid_size":20.0,"ask":439.3,"ask_size":20.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9711,"gamma":0.0003,"vega":1.4718,"theta":-0.0752,"rho":-5.8531,"theo":434.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.0},{"option":"SPX260320C07350000","bid":1.85,"bid_size":230.0,"ask":2.15,"ask_size":287.0,"iv":0.1114,"open_interest":10461.0,"volume":613.0,"delta":0.0267,"gamma":0.0003,"vega":1.3796,"theta":-0.2207,"rho":0.146,"theo":2.1206,"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":1.75},{"option":"SPX260320P07350000","bid":441.2,"bid_size":20.0,"ask":448.8,"ask_size":20.0,"iv":0.1141,"open_interest":22.0,"volume":0.0,"delta":-0.9734,"gamma":0.0003,"vega":1.3796,"theta":-0.0559,"rho":-5.8741,"theo":444.355,"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":459.850006103516},{"option":"SPX260320C07360000","bid":1.65,"bid_size":245.0,"ask":1.95,"ask_size":274.0,"iv":0.1116,"open_interest":2702.0,"volume":92.0,"delta":0.0246,"gamma":0.0003,"vega":1.2942,"theta":-0.2065,"rho":0.1342,"theo":1.9377,"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":1.60000002384186},{"option":"SPX260320P07360000","bid":451.0,"bid_size":20.0,"ask":458.6,"ask_size":20.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9755,"gamma":0.0003,"vega":1.2942,"theta":-0.038,"rho":-5.894,"theo":454.1376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.399993896484},{"option":"SPX260320C07370000","bid":1.5,"bid_size":161.0,"ask":1.8,"ask_size":379.0,"iv":0.1121,"open_interest":325.0,"volume":44.0,"delta":0.0227,"gamma":0.0002,"vega":1.2149,"theta":-0.1934,"rho":0.1237,"theo":1.7745,"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":1.44999998807907},{"option":"SPX260320P07370000","bid":460.7,"bid_size":20.0,"ask":468.4,"ask_size":20.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9774,"gamma":0.0002,"vega":1.2149,"theta":-0.0212,"rho":-5.9128,"theo":463.9399,"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":479.25},{"option":"SPX260320C07375000","bid":1.4,"bid_size":167.0,"ask":1.7,"ask_size":187.0,"iv":0.112,"open_interest":2154.0,"volume":73.0,"delta":0.0218,"gamma":0.0002,"vega":1.1773,"theta":-0.1873,"rho":0.1188,"theo":1.6993,"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":1.375},{"option":"SPX260320P07375000","bid":465.6,"bid_size":20.0,"ask":473.3,"ask_size":20.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9783,"gamma":0.0002,"vega":1.1773,"theta":-0.0132,"rho":-5.9217,"theo":468.8476,"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":484.550003051758},{"option":"SPX260320C07380000","bid":1.3,"bid_size":341.0,"ask":1.65,"ask_size":382.0,"iv":0.1122,"open_interest":349.0,"volume":89.0,"delta":0.0209,"gamma":0.0002,"vega":1.141,"theta":-0.1814,"rho":0.1142,"theo":1.6281,"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":1.32499998807907},{"option":"SPX260320P07380000","bid":470.6,"bid_size":20.0,"ask":478.2,"ask_size":20.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9792,"gamma":0.0002,"vega":1.141,"theta":-0.0054,"rho":-5.9304,"theo":473.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.350006103516},{"option":"SPX260320C07390000","bid":1.15,"bid_size":442.0,"ask":1.5,"ask_size":193.0,"iv":0.1124,"open_interest":245.0,"volume":107.0,"delta":0.0194,"gamma":0.0002,"vega":1.0723,"theta":-0.1703,"rho":0.1057,"theo":1.4964,"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":1.19999998807907},{"option":"SPX260320P07390000","bid":480.7,"bid_size":20.0,"ask":488.3,"ask_size":20.0,"iv":0.1155,"open_interest":1.0,"volume":0.0,"delta":-0.9807,"gamma":0.0002,"vega":1.0723,"theta":0.0,"rho":-5.9472,"theo":483.5929,"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":498.949996948242},{"option":"SPX260320C07400000","bid":1.1,"bid_size":228.0,"ask":1.4,"ask_size":401.0,"iv":0.1133,"open_interest":21834.0,"volume":504.0,"delta":0.0179,"gamma":0.0002,"vega":1.0082,"theta":-0.16,"rho":0.0978,"theo":1.3775,"change":0.015,"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":1.27659,"prev_day_close":1.125},{"option":"SPX260320P07400000","bid":490.2,"bid_size":20.0,"ask":497.8,"ask_size":20.0,"iv":0.1173,"open_interest":3176.0,"volume":5.0,"delta":-0.9822,"gamma":0.0002,"vega":1.0082,"theta":0.0,"rho":-5.9632,"theo":493.4396,"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":509.350006103516},{"option":"SPX260320C07410000","bid":1.0,"bid_size":169.0,"ask":1.35,"ask_size":457.0,"iv":0.1142,"open_interest":401.0,"volume":84.0,"delta":0.0166,"gamma":0.0002,"vega":0.9486,"theta":-0.1504,"rho":0.0905,"theo":1.27,"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":1.02500000596046},{"option":"SPX260320P07410000","bid":500.0,"bid_size":20.0,"ask":507.7,"ask_size":20.0,"iv":0.1168,"open_interest":1.0,"volume":0.0,"delta":-0.9835,"gamma":0.0002,"vega":0.9486,"theta":0.0,"rho":-5.9786,"theo":503.2976,"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":518.899993896484},{"option":"SPX260320C07420000","bid":0.9,"bid_size":380.0,"ask":1.25,"ask_size":470.0,"iv":0.1147,"open_interest":307.0,"volume":46.0,"delta":0.0154,"gamma":0.0002,"vega":0.8931,"theta":-0.1415,"rho":0.0838,"theo":1.1727,"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":0.949999988079071},{"option":"SPX260320P07420000","bid":509.9,"bid_size":20.0,"ask":517.6,"ask_size":20.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0002,"vega":0.893,"theta":0.0,"rho":-5.9935,"theo":513.1658,"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":528.799987792969},{"option":"SPX260320C07425000","bid":0.85,"bid_size":398.0,"ask":1.2,"ask_size":467.0,"iv":0.1149,"open_interest":1437.0,"volume":97.0,"delta":0.0148,"gamma":0.0002,"vega":0.8667,"theta":-0.1373,"rho":0.0807,"theo":1.1275,"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":0.900000005960464},{"option":"SPX260320P07425000","bid":515.2,"bid_size":20.0,"ask":522.9,"ask_size":20.0,"iv":0.1177,"open_interest":5.0,"volume":0.0,"delta":-0.9852,"gamma":0.0002,"vega":0.8667,"theta":0.0,"rho":-6.0007,"theo":518.1034,"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":533.700012207031},{"option":"SPX260320C07430000","bid":0.8,"bid_size":409.0,"ask":1.15,"ask_size":461.0,"iv":0.115,"open_interest":711.0,"volume":46.0,"delta":0.0143,"gamma":0.0002,"vega":0.8412,"theta":-0.1333,"rho":0.0778,"theo":1.0845,"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":0.849999994039536},{"option":"SPX260320P07430000","bid":519.8,"bid_size":20.0,"ask":527.4,"ask_size":20.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0002,"vega":0.8412,"theta":0.0,"rho":-6.0078,"theo":523.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.900024414062},{"option":"SPX260320C07440000","bid":0.75,"bid_size":403.0,"ask":1.1,"ask_size":562.0,"iv":0.1161,"open_interest":316.0,"volume":64.0,"delta":0.0133,"gamma":0.0001,"vega":0.7928,"theta":-0.1257,"rho":0.0723,"theo":1.0042,"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":0.799999982118606},{"option":"SPX260320P07440000","bid":529.6,"bid_size":20.0,"ask":537.3,"ask_size":20.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0001,"vega":0.7928,"theta":0.0,"rho":-6.0214,"theo":532.9283,"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":548.5},{"option":"SPX260320C07450000","bid":0.7,"bid_size":98.0,"ask":0.95,"ask_size":228.0,"iv":0.1162,"open_interest":4401.0,"volume":390.0,"delta":0.0124,"gamma":0.0001,"vega":0.7475,"theta":-0.1185,"rho":0.0673,"theo":0.9311,"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":0.774999976158142},{"option":"SPX260320P07450000","bid":539.9,"bid_size":20.0,"ask":547.6,"ask_size":20.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0001,"vega":0.7475,"theta":0.0,"rho":-6.0346,"theo":542.8207,"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":558.75},{"option":"SPX260320C07460000","bid":0.6,"bid_size":411.0,"ask":0.95,"ask_size":474.0,"iv":0.117,"open_interest":579.0,"volume":63.0,"delta":0.0115,"gamma":0.0001,"vega":0.7052,"theta":-0.1119,"rho":0.0627,"theo":0.8644,"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":0.725000023841858},{"option":"SPX260320P07460000","bid":549.5,"bid_size":20.0,"ask":557.2,"ask_size":20.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.7052,"theta":0.0,"rho":-6.0474,"theo":552.7196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.399993896484},{"option":"SPX260320C07470000","bid":0.55,"bid_size":430.0,"ask":0.9,"ask_size":503.0,"iv":0.1178,"open_interest":476.0,"volume":55.0,"delta":0.0107,"gamma":0.0001,"vega":0.6657,"theta":-0.1057,"rho":0.0584,"theo":0.8035,"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":0.650000005960464},{"option":"SPX260320P07470000","bid":559.4,"bid_size":20.0,"ask":567.1,"ask_size":20.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0001,"vega":0.6657,"theta":0.0,"rho":-6.0599,"theo":562.6242,"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":578.349975585938},{"option":"SPX260320C07475000","bid":0.55,"bid_size":246.0,"ask":0.9,"ask_size":648.0,"iv":0.1187,"open_interest":2406.0,"volume":36.0,"delta":0.0104,"gamma":0.0001,"vega":0.647,"theta":-0.1028,"rho":0.0564,"theo":0.7752,"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":0.675000011920929},{"option":"SPX260320P07475000","bid":564.4,"bid_size":20.0,"ask":572.1,"ask_size":20.0,"iv":0.1236,"open_interest":42.0,"volume":0.0,"delta":-0.9897,"gamma":0.0001,"vega":0.647,"theta":0.0,"rho":-6.066,"theo":567.5786,"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":583.200012207031},{"option":"SPX260320C07480000","bid":0.5,"bid_size":457.0,"ask":0.85,"ask_size":528.0,"iv":0.1185,"open_interest":110.0,"volume":45.0,"delta":0.01,"gamma":0.0001,"vega":0.6289,"theta":-0.1,"rho":0.0544,"theo":0.748,"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":0.625},{"option":"SPX260320P07480000","bid":569.3,"bid_size":20.0,"ask":577.0,"ask_size":20.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":0.6289,"theta":0.0,"rho":-6.072,"theo":572.5343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.450012207031},{"option":"SPX260320C07490000","bid":0.5,"bid_size":232.0,"ask":0.85,"ask_size":715.0,"iv":0.1202,"open_interest":173.0,"volume":63.0,"delta":0.0094,"gamma":0.0001,"vega":0.5946,"theta":-0.0946,"rho":0.0508,"theo":0.6974,"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":0.574999988079071},{"option":"SPX260320P07490000","bid":579.5,"bid_size":20.0,"ask":587.2,"ask_size":20.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":0.5945,"theta":0.0,"rho":-6.0839,"theo":582.4492,"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":600.0},{"option":"SPX260320C07500000","bid":0.45,"bid_size":342.0,"ask":0.7,"ask_size":255.0,"iv":0.1197,"open_interest":10774.0,"volume":41.0,"delta":0.0088,"gamma":0.0001,"vega":0.5625,"theta":-0.0897,"rho":0.0475,"theo":0.6512,"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":0.550000011920929},{"option":"SPX260320P07500000","bid":589.5,"bid_size":20.0,"ask":597.2,"ask_size":20.0,"iv":0.1278,"open_interest":1076.0,"volume":0.0,"delta":-0.9913,"gamma":0.0001,"vega":0.5625,"theta":0.0,"rho":-6.0954,"theo":592.3685,"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":608.449981689453},{"option":"SPX260320C07510000","bid":0.4,"bid_size":277.0,"ask":0.75,"ask_size":704.0,"iv":0.1214,"open_interest":199.0,"volume":64.0,"delta":0.0082,"gamma":0.0001,"vega":0.5326,"theta":-0.085,"rho":0.0445,"theo":0.609,"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":0.524999991059303},{"option":"SPX260320P07510000","bid":599.4,"bid_size":20.0,"ask":607.1,"ask_size":20.0,"iv":0.1294,"open_interest":1.0,"volume":0.0,"delta":-0.9919,"gamma":0.0001,"vega":0.5326,"theta":0.0,"rho":-6.1066,"theo":602.2918,"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":619.450012207031},{"option":"SPX260320C07520000","bid":0.4,"bid_size":258.0,"ask":0.7,"ask_size":560.0,"iv":0.1224,"open_interest":99.0,"volume":86.0,"delta":0.0077,"gamma":0.0001,"vega":0.5047,"theta":-0.0808,"rho":0.0417,"theo":0.5703,"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":0.500000014901161},{"option":"SPX260320P07520000","bid":609.3,"bid_size":20.0,"ask":617.0,"ask_size":20.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.5047,"theta":0.0,"rho":-6.1175,"theo":612.2186,"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":628.049987792969},{"option":"SPX260320C07525000","bid":0.35,"bid_size":290.0,"ask":0.7,"ask_size":697.0,"iv":0.1226,"open_interest":1868.0,"volume":69.0,"delta":0.0075,"gamma":0.0001,"vega":0.4915,"theta":-0.0787,"rho":0.0404,"theo":0.5522,"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":0.475000008940697},{"option":"SPX260320P07525000","bid":614.3,"bid_size":20.0,"ask":622.0,"ask_size":20.0,"iv":0.1195,"open_interest":1.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.4914,"theta":0.0,"rho":-6.1229,"theo":617.1833,"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":632.950012207031},{"option":"SPX260320C07530000","bid":0.35,"bid_size":291.0,"ask":0.7,"ask_size":739.0,"iv":0.1234,"open_interest":61.0,"volume":45.0,"delta":0.0072,"gamma":0.0001,"vega":0.4787,"theta":-0.0768,"rho":0.0392,"theo":0.5349,"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":0.475000008940697},{"option":"SPX260320P07530000","bid":619.3,"bid_size":20.0,"ask":627.0,"ask_size":20.0,"iv":0.1209,"open_interest":1.0,"volume":0.0,"delta":-0.9929,"gamma":0.0001,"vega":0.4786,"theta":0.0,"rho":-6.1282,"theo":622.1488,"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":639.400024414062},{"option":"SPX260320C07540000","bid":0.35,"bid_size":276.0,"ask":0.65,"ask_size":645.0,"iv":0.1244,"open_interest":352.0,"volume":322.0,"delta":0.0068,"gamma":0.0001,"vega":0.4544,"theta":-0.073,"rho":0.0368,"theo":0.5025,"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":0.399999991059303},{"option":"SPX260320P07540000","bid":629.2,"bid_size":20.0,"ask":636.9,"ask_size":20.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0001,"vega":0.4544,"theta":0.0,"rho":-6.1388,"theo":632.0819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.699981689453},{"option":"SPX260320C07550000","bid":0.3,"bid_size":395.0,"ask":0.55,"ask_size":283.0,"iv":0.1238,"open_interest":4417.0,"volume":328.0,"delta":0.0064,"gamma":0.0001,"vega":0.4317,"theta":-0.0696,"rho":0.0346,"theo":0.4728,"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":0.350000008940697},{"option":"SPX260320P07550000","bid":639.1,"bid_size":20.0,"ask":646.8,"ask_size":20.0,"iv":0.1353,"open_interest":53.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.4317,"theta":0.0,"rho":-6.1492,"theo":642.0177,"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":659.299987792969},{"option":"SPX260320C07560000","bid":0.3,"bid_size":293.0,"ask":0.6,"ask_size":698.0,"iv":0.1262,"open_interest":211.0,"volume":156.0,"delta":0.006,"gamma":0.0001,"vega":0.4106,"theta":-0.0664,"rho":0.0326,"theo":0.4457,"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":0.375},{"option":"SPX260320P07560000","bid":648.5,"bid_size":20.0,"ask":656.2,"ask_size":20.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.4106,"theta":0.0,"rho":-6.1594,"theo":651.9561,"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":669.149993896484},{"option":"SPX260320C07570000","bid":0.25,"bid_size":345.0,"ask":0.6,"ask_size":767.0,"iv":0.127,"open_interest":114.0,"volume":46.0,"delta":0.0057,"gamma":0.0001,"vega":0.3909,"theta":-0.0634,"rho":0.0307,"theo":0.4208,"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":0.375},{"option":"SPX260320P07570000","bid":658.4,"bid_size":20.0,"ask":666.1,"ask_size":20.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3909,"theta":0.0,"rho":-6.1694,"theo":661.8967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.700012207031},{"option":"SPX260320C07575000","bid":0.25,"bid_size":323.0,"ask":0.6,"ask_size":856.0,"iv":0.1279,"open_interest":1237.0,"volume":106.0,"delta":0.0055,"gamma":0.0001,"vega":0.3816,"theta":-0.062,"rho":0.0298,"theo":0.4091,"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":0.375},{"option":"SPX260320P07575000","bid":663.4,"bid_size":20.0,"ask":671.1,"ask_size":20.0,"iv":0.1229,"open_interest":2.0,"volume":0.0,"delta":-0.9946,"gamma":0.0001,"vega":0.3816,"theta":0.0,"rho":-6.1744,"theo":666.8678,"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":683.649993896484},{"option":"SPX260320C07600000","bid":0.25,"bid_size":251.0,"ask":0.45,"ask_size":306.0,"iv":0.1292,"open_interest":14767.0,"volume":281.0,"delta":0.0048,"gamma":0.0001,"vega":0.3394,"theta":-0.0557,"rho":0.026,"theo":0.3577,"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":680.4,"bid_size":1.0,"ask":704.4,"ask_size":1.0,"iv":0.1463,"open_interest":72.0,"volume":0.0,"delta":-0.9953,"gamma":0.0001,"vega":0.3394,"theta":0.0,"rho":-6.1987,"theo":691.7302,"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":707.600006103516},{"option":"SPX260320C07625000","bid":0.2,"bid_size":262.0,"ask":0.5,"ask_size":740.0,"iv":0.1331,"open_interest":792.0,"volume":195.0,"delta":0.0043,"gamma":0.0,"vega":0.3039,"theta":-0.0504,"rho":0.0229,"theo":0.3159,"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":0.324999995529652},{"option":"SPX260320P07625000","bid":705.3,"bid_size":1.0,"ask":729.3,"ask_size":1.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.3039,"theta":0.0,"rho":-6.2222,"theo":716.6022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.949981689453},{"option":"SPX260320C07650000","bid":0.15,"bid_size":305.0,"ask":0.4,"ask_size":281.0,"iv":0.1338,"open_interest":1543.0,"volume":157.0,"delta":0.0038,"gamma":0.0,"vega":0.2733,"theta":-0.0459,"rho":0.0202,"theo":0.2812,"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":730.1,"bid_size":1.0,"ask":754.1,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.2738,"theta":0.0,"rho":-6.2453,"theo":741.4818,"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":759.0},{"option":"SPX260320C07675000","bid":0.15,"bid_size":305.0,"ask":0.45,"ask_size":651.0,"iv":0.1388,"open_interest":626.0,"volume":148.0,"delta":0.0034,"gamma":0.0,"vega":0.2478,"theta":-0.0421,"rho":0.0181,"theo":0.2531,"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":0.275000005960464},{"option":"SPX260320P07675000","bid":755.0,"bid_size":1.0,"ask":779.0,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.2482,"theta":0.0,"rho":-6.268,"theo":766.3675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.450012207031},{"option":"SPX260320C07700000","bid":0.15,"bid_size":286.0,"ask":0.4,"ask_size":679.0,"iv":0.1414,"open_interest":9308.0,"volume":199.0,"delta":0.003,"gamma":0.0,"vega":0.2259,"theta":-0.039,"rho":0.0162,"theo":0.2297,"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":779.9,"bid_size":1.0,"ask":803.9,"ask_size":1.0,"iv":0.1602,"open_interest":21.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.2263,"theta":0.0,"rho":-6.2903,"theo":791.2578,"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":806.299987792969},{"option":"SPX260320C07725000","bid":0.1,"bid_size":345.0,"ask":0.4,"ask_size":614.0,"iv":0.1438,"open_interest":344.0,"volume":184.0,"delta":0.0028,"gamma":0.0,"vega":0.207,"theta":-0.0362,"rho":0.0147,"theo":0.2099,"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":0.25},{"option":"SPX260320P07725000","bid":804.8,"bid_size":1.0,"ask":828.8,"ask_size":1.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.2073,"theta":0.0,"rho":-6.3122,"theo":816.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.950012207031},{"option":"SPX260320C07750000","bid":0.1,"bid_size":322.0,"ask":0.4,"ask_size":826.0,"iv":0.1475,"open_interest":5399.0,"volume":246.0,"delta":0.0025,"gamma":0.0,"vega":0.1906,"theta":-0.0338,"rho":0.0134,"theo":0.1931,"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":0.224999997764826},{"option":"SPX260320P07750000","bid":829.7,"bid_size":1.0,"ask":853.7,"ask_size":1.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1908,"theta":0.0,"rho":-6.334,"theo":841.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.600006103516},{"option":"SPX260320C07775000","bid":0.1,"bid_size":307.0,"ask":0.35,"ask_size":524.0,"iv":0.1496,"open_interest":3084.0,"volume":146.0,"delta":0.0023,"gamma":0.0,"vega":0.1763,"theta":-0.0318,"rho":0.0123,"theo":0.1787,"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":0.175000000745058},{"option":"SPX260320P07775000","bid":854.6,"bid_size":1.0,"ask":878.6,"ask_size":1.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1763,"theta":0.0,"rho":-6.3556,"theo":865.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.75},{"option":"SPX260320C07800000","bid":0.1,"bid_size":293.0,"ask":0.3,"ask_size":312.0,"iv":0.1516,"open_interest":13926.0,"volume":93.0,"delta":0.0021,"gamma":0.0,"vega":0.1632,"theta":-0.0299,"rho":0.0113,"theo":0.1656,"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":0.175000000745058},{"option":"SPX260320P07800000","bid":879.6,"bid_size":1.0,"ask":903.6,"ask_size":1.0,"iv":0.1778,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1634,"theta":0.0,"rho":-6.3771,"theo":890.8489,"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":906.149993896484},{"option":"SPX260320C07825000","bid":0.05,"bid_size":347.0,"ask":0.3,"ask_size":309.0,"iv":0.1534,"open_interest":284.0,"volume":145.0,"delta":0.002,"gamma":0.0,"vega":0.1518,"theta":-0.0282,"rho":0.0104,"theo":0.1545,"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":0.200000006705523},{"option":"SPX260320P07825000","bid":904.4,"bid_size":1.0,"ask":928.4,"ask_size":1.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.152,"theta":0.0,"rho":-6.3984,"theo":915.7515,"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":932.599975585938},{"option":"SPX260320C07850000","bid":0.05,"bid_size":341.0,"ask":0.3,"ask_size":593.0,"iv":0.157,"open_interest":3307.0,"volume":155.0,"delta":0.0018,"gamma":0.0,"vega":0.1412,"theta":-0.0267,"rho":0.0096,"theo":0.1442,"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":0.200000006705523},{"option":"SPX260320P07850000","bid":929.4,"bid_size":1.0,"ask":953.4,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1416,"theta":0.0,"rho":-6.4197,"theo":940.6552,"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":957.5},{"option":"SPX260320C07875000","bid":0.05,"bid_size":334.0,"ask":0.35,"ask_size":857.0,"iv":0.1625,"open_interest":2729.0,"volume":134.0,"delta":0.0017,"gamma":0.0,"vega":0.1318,"theta":-0.0253,"rho":0.0089,"theo":0.1351,"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":0.150000000372529},{"option":"SPX260320P07875000","bid":954.3,"bid_size":1.0,"ask":978.3,"ask_size":1.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1323,"theta":0.0,"rho":-6.4408,"theo":965.56,"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":980.350006103516},{"option":"SPX260320C07900000","bid":0.05,"bid_size":310.0,"ask":0.3,"ask_size":692.0,"iv":0.1641,"open_interest":11118.0,"volume":249.0,"delta":0.0016,"gamma":0.0,"vega":0.1233,"theta":-0.0241,"rho":0.0083,"theo":0.1269,"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":0.150000000372529},{"option":"SPX260320P07900000","bid":979.2,"bid_size":1.0,"ask":1003.2,"ask_size":1.0,"iv":0.1926,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1238,"theta":0.0,"rho":-6.4619,"theo":990.4655,"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":1008.0},{"option":"SPX260320C07950000","bid":0.05,"bid_size":307.0,"ask":0.25,"ask_size":352.0,"iv":0.1686,"open_interest":2166.0,"volume":461.0,"delta":0.0014,"gamma":0.0,"vega":0.1086,"theta":-0.0218,"rho":0.0072,"theo":0.1126,"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":1029.0,"bid_size":1.0,"ask":1053.0,"ask_size":1.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1087,"theta":0.0,"rho":-6.5039,"theo":1040.2785,"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":1055.29998779297},{"option":"SPX260320C08000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":585.0,"iv":0.1727,"open_interest":17008.0,"volume":203.0,"delta":0.0012,"gamma":0.0,"vega":0.0957,"theta":-0.0198,"rho":0.0063,"theo":0.1,"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":0.100000003352761},{"option":"SPX260320P08000000","bid":1083.9,"bid_size":10.0,"ask":1098.2,"ask_size":10.0,"iv":0.1986,"open_interest":2227.0,"volume":100.0,"delta":-0.9989,"gamma":0.0,"vega":0.0959,"theta":0.0,"rho":-6.5458,"theo":1090.0936,"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":1106.20001220703},{"option":"SPX260320C08100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":262.0,"iv":0.186,"open_interest":3605.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0749,"theta":-0.0163,"rho":0.0048,"theo":0.0793,"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":0.0500000007450581},{"option":"SPX260320P08100000","bid":1178.4,"bid_size":1.0,"ask":1202.4,"ask_size":1.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0751,"theta":0.0,"rho":-6.6291,"theo":1189.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.04998779297},{"option":"SPX260320C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":274.0,"iv":0.199,"open_interest":25447.0,"volume":1.0,"delta":0.0007,"gamma":0.0,"vega":0.059,"theta":-0.0135,"rho":0.0037,"theo":0.0632,"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":0.0500000007450581},{"option":"SPX260320P08200000","bid":1278.1,"bid_size":1.0,"ask":1302.1,"ask_size":1.0,"iv":0.2367,"open_interest":26.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0592,"theta":0.0,"rho":-6.7121,"theo":1289.3673,"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":1306.84997558594},{"option":"SPX260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":277.0,"iv":0.2118,"open_interest":3410.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0467,"theta":-0.0111,"rho":0.0029,"theo":0.0504,"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":0.0750000029802322},{"option":"SPX260320P08300000","bid":1377.7,"bid_size":1.0,"ask":1401.7,"ask_size":1.0,"iv":0.2495,"open_interest":3.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":-6.7948,"theo":1389.0096,"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":1404.85003662109},{"option":"SPX260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":281.0,"iv":0.2243,"open_interest":3757.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.037,"theta":-0.0092,"rho":0.0022,"theo":0.0402,"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":0.0500000007450581},{"option":"SPX260320P08400000","bid":1477.4,"bid_size":1.0,"ask":1501.4,"ask_size":1.0,"iv":0.2655,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0371,"theta":0.0,"rho":-6.8772,"theo":1488.6546,"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":1505.25},{"option":"SPX260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":284.0,"iv":0.2366,"open_interest":49.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0294,"theta":-0.0075,"rho":0.0017,"theo":0.032,"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":0.100000001490116},{"option":"SPX260320P08500000","bid":1577.0,"bid_size":1.0,"ask":1601.0,"ask_size":1.0,"iv":0.2775,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0295,"theta":0.0,"rho":-6.9596,"theo":1588.3017,"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":1603.84997558594},{"option":"SPX260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":214.0,"iv":0.2444,"open_interest":555.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0236,"theta":-0.0062,"rho":0.0014,"theo":0.0257,"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":0.0500000007450581},{"option":"SPX260320P08600000","bid":1676.7,"bid_size":1.0,"ask":1700.7,"ask_size":1.0,"iv":0.2931,"open_interest":3.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":-7.0418,"theo":1687.9504,"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":1703.69995117188},{"option":"SPX260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":218.0,"iv":0.2678,"open_interest":408.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.015,"theta":-0.0042,"rho":0.0008,"theo":0.0163,"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":0.100000001490116},{"option":"SPX260320P08800000","bid":1876.0,"bid_size":1.0,"ask":1900.0,"ask_size":1.0,"iv":0.3197,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-7.206,"theo":1887.2516,"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":1904.75},{"option":"SPX260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":223.0,"iv":0.2903,"open_interest":2392.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0097,"theta":-0.0028,"rho":0.0005,"theo":0.0106,"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":0.100000001490116},{"option":"SPX260320P09000000","bid":2080.4,"bid_size":10.0,"ask":2094.7,"ask_size":10.0,"iv":0.3322,"open_interest":1593.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":-7.37,"theo":2086.5563,"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":2102.59997558594},{"option":"SPX260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":228.0,"iv":0.3123,"open_interest":1804.0,"volume":70.0,"delta":0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.0019,"rho":0.0003,"theo":0.0068,"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":2274.6,"bid_size":1.0,"ask":2298.6,"ask_size":1.0,"iv":0.3703,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":-7.5339,"theo":2285.8631,"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":2302.80004882812},{"option":"SPX260320C09400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.3268,"open_interest":3709.0,"volume":260.0,"delta":0.0,"gamma":0.0,"vega":0.0043,"theta":-0.0014,"rho":0.0002,"theo":0.0046,"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":2474.0,"bid_size":1.0,"ask":2498.0,"ask_size":1.0,"iv":0.3992,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-7.6978,"theo":2485.1712,"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":2501.84997558594},{"option":"SPX260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":57.0,"iv":0.3472,"open_interest":3249.0,"volume":450.0,"delta":0.0,"gamma":0.0,"vega":0.0029,"theta":-0.001,"rho":0.0001,"theo":0.0031,"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":0.0750000029802322},{"option":"SPX260320P09600000","bid":2673.3,"bid_size":1.0,"ask":2697.3,"ask_size":1.0,"iv":0.4228,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":-7.8615,"theo":2684.4803,"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":2700.0},{"option":"SPX260320C09800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":0.3671,"open_interest":642.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0007,"rho":0.0001,"theo":0.0022,"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":2872.6,"bid_size":1.0,"ask":2896.6,"ask_size":1.0,"iv":0.4456,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-8.0253,"theo":2883.7898,"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":2900.90002441406},{"option":"SPX260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":63.0,"iv":0.3866,"open_interest":304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0005,"rho":0.0001,"theo":0.0016,"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":3071.9,"bid_size":1.0,"ask":3095.9,"ask_size":1.0,"iv":0.4678,"open_interest":808.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":-8.189,"theo":3083.0997,"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":3098.35009765625},{"option":"SPX260320C10200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.4056,"open_interest":233.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"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":0.05,"last_trade_time":"2026-01-29T12:14:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10200000","bid":3271.2,"bid_size":1.0,"ask":3295.2,"ask_size":1.0,"iv":0.4894,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-8.3527,"theo":3282.4097,"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":3297.84997558594},{"option":"SPX260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":68.0,"iv":0.424,"open_interest":316.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0003,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-26T11:10:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10400000","bid":3470.6,"bid_size":1.0,"ask":3494.6,"ask_size":1.0,"iv":0.5161,"open_interest":24.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-8.5164,"theo":3481.7199,"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":3497.10009765625},{"option":"SPX260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":72.0,"iv":0.4598,"open_interest":3.0,"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":"2026-01-06T15:28:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10800000","bid":3869.2,"bid_size":1.0,"ask":3893.2,"ask_size":1.0,"iv":0.5569,"open_interest":17.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-8.8438,"theo":3880.3406,"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":3895.19995117188},{"option":"SPX260320C11000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":74.0,"iv":0.4771,"open_interest":8.0,"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":"2026-01-06T15:14:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11000000","bid":4068.5,"bid_size":1.0,"ask":4092.5,"ask_size":1.0,"iv":0.5765,"open_interest":560.0,"volume":7.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-9.0075,"theo":4079.6509,"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":4095.55004882812},{"option":"SPX260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":75.0,"iv":0.494,"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":"2026-01-06T15:13:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11200000","bid":4267.8,"bid_size":1.0,"ask":4291.8,"ask_size":1.0,"iv":0.5956,"open_interest":25.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.1712,"theo":4278.9613,"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":4293.69995117188},{"option":"SPX260320C11400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":61.0,"iv":0.4974,"open_interest":5.0,"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":0.05,"last_trade_time":"2026-01-06T10:04:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11400000","bid":4467.2,"bid_size":1.0,"ask":4491.2,"ask_size":1.0,"iv":0.6206,"open_interest":29.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.3349,"theo":4478.2717,"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":4493.39990234375},{"option":"SPX260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":0.5133,"open_interest":2.0,"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":0.05,"last_trade_time":"2026-01-06T10:03:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11600000","bid":4666.5,"bid_size":1.0,"ask":4690.5,"ask_size":1.0,"iv":0.639,"open_interest":29.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.4986,"theo":4677.5821,"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":4692.0498046875},{"option":"SPX260320C11800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":0.5288,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"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":"SPX260320P11800000","bid":4865.8,"bid_size":1.0,"ask":4889.8,"ask_size":1.0,"iv":0.6569,"open_interest":41.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.6623,"theo":4876.8925,"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":4891.44995117188},{"option":"SPX260320C11900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.5365,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"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":"SPX260320P11900000","bid":4965.5,"bid_size":1.0,"ask":4989.5,"ask_size":1.0,"iv":0.669,"open_interest":81.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.7442,"theo":4976.5478,"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":4991.25},{"option":"SPX260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.5441,"open_interest":181.0,"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":0.03,"last_trade_time":"2026-01-26T10:59:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320P12000000","bid":5065.1,"bid_size":1.0,"ask":5089.1,"ask_size":1.0,"iv":0.6745,"open_interest":651.0,"volume":7.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-9.826,"theo":5076.203,"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":5092.0},{"option":"SPX260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":65.0,"iv":0.5738,"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":5463.8,"bid_size":1.0,"ask":5487.8,"ask_size":1.0,"iv":0.7152,"open_interest":13.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-10.1534,"theo":5474.8238,"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":5490.59985351562},{"option":"SPX260417C00200000","bid":6667.7,"bid_size":1.0,"ask":6691.7,"ask_size":1.0,"iv":3.2338,"open_interest":784.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.325,"theo":6678.7236,"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":6661.85009765625},{"option":"SPX260417P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":2.4342,"open_interest":815.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0049,"rho":-0.0003,"theo":0.0363,"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":6469.0,"bid_size":1.0,"ask":6493.0,"ask_size":1.0,"iv":2.5471,"open_interest":26.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.6403,"theo":6480.0715,"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":6462.84985351562},{"option":"SPX260417P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":2.0231,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0044,"theta":-0.0074,"rho":-0.0005,"theo":0.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2025-09-26T11:35:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00600000","bid":6270.3,"bid_size":1.0,"ask":6294.3,"ask_size":1.0,"iv":2.1632,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.9555,"theo":6281.4186,"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":6264.14990234375},{"option":"SPX260417P00600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":216.0,"iv":1.7736,"open_interest":1107.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0066,"theta":-0.0096,"rho":-0.0008,"theo":0.0753,"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":6071.6,"bid_size":1.0,"ask":6095.6,"ask_size":1.0,"iv":1.8972,"open_interest":6.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":1.2706,"theo":6082.7663,"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":6066.55004882812},{"option":"SPX260417P00800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":202.0,"iv":1.5618,"open_interest":2128.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0092,"theta":-0.0119,"rho":-0.001,"theo":0.0951,"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":5872.9,"bid_size":1.0,"ask":5896.9,"ask_size":1.0,"iv":1.6941,"open_interest":841.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":1.5857,"theo":5884.1156,"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":5868.5498046875},{"option":"SPX260417P01000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":382.0,"iv":1.3993,"open_interest":3830.0,"volume":6.0,"delta":-0.0001,"gamma":0.0,"vega":0.0122,"theta":-0.0143,"rho":-0.0014,"theo":0.1163,"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":5674.2,"bid_size":1.0,"ask":5698.2,"ask_size":1.0,"iv":1.53,"open_interest":67.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0156,"theta":0.0,"rho":1.9008,"theo":5685.4667,"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":5668.85009765625},{"option":"SPX260417P01200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":322.0,"iv":1.2676,"open_interest":765.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0156,"theta":-0.0168,"rho":-0.0018,"theo":0.1395,"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":5475.5,"bid_size":1.0,"ask":5499.5,"ask_size":1.0,"iv":1.3924,"open_interest":15.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":2.2158,"theo":5486.8202,"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":5469.44995117188},{"option":"SPX260417P01400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":564.0,"iv":1.1793,"open_interest":1367.0,"volume":7.0,"delta":-0.0002,"gamma":0.0,"vega":0.0196,"theta":-0.0194,"rho":-0.0022,"theo":0.1651,"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":0.0750000011175871},{"option":"SPX260417C01600000","bid":5276.9,"bid_size":1.0,"ask":5300.9,"ask_size":1.0,"iv":1.2873,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":2.5307,"theo":5288.1769,"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":5271.10009765625},{"option":"SPX260417P01600000","bid":0.05,"bid_size":5.0,"ask":0.2,"ask_size":292.0,"iv":1.0987,"open_interest":2504.0,"volume":14.0,"delta":-0.0002,"gamma":0.0,"vega":0.0244,"theta":-0.0223,"rho":-0.0028,"theo":0.1937,"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":0.0750000011175871},{"option":"SPX260417C01800000","bid":5078.2,"bid_size":1.0,"ask":5102.2,"ask_size":1.0,"iv":1.1826,"open_interest":119.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.03,"theta":0.0,"rho":2.8455,"theo":5089.5375,"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":5072.5},{"option":"SPX260417P01800000","bid":0.1,"bid_size":5.0,"ask":0.25,"ask_size":293.0,"iv":1.0365,"open_interest":1377.0,"volume":7.0,"delta":-0.0003,"gamma":0.0,"vega":0.03,"theta":-0.0256,"rho":-0.0035,"theo":0.2264,"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":0.12500000372529},{"option":"SPX260417C02000000","bid":4879.5,"bid_size":1.0,"ask":4903.5,"ask_size":1.0,"iv":1.0895,"open_interest":38.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0367,"theta":0.0,"rho":3.1601,"theo":4890.9034,"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":4875.40014648438},{"option":"SPX260417P02000000","bid":0.15,"bid_size":5.0,"ask":0.3,"ask_size":344.0,"iv":0.9752,"open_interest":784.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0367,"theta":-0.0292,"rho":-0.0043,"theo":0.2642,"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":0.175000004470348},{"option":"SPX260417C02200000","bid":4680.9,"bid_size":1.0,"ask":4704.9,"ask_size":1.0,"iv":1.016,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0447,"theta":0.0,"rho":3.4746,"theo":4692.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4675.10009765625},{"option":"SPX260417P02200000","bid":0.1,"bid_size":567.0,"ask":0.4,"ask_size":791.0,"iv":0.9096,"open_interest":1486.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0447,"theta":-0.0333,"rho":-0.0053,"theo":0.309,"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":0.25},{"option":"SPX260417C02300000","bid":4581.6,"bid_size":1.0,"ask":4605.6,"ask_size":1.0,"iv":0.9814,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0494,"theta":0.0,"rho":3.6318,"theo":4592.966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4578.14990234375},{"option":"SPX260417P02300000","bid":0.15,"bid_size":461.0,"ask":0.45,"ask_size":842.0,"iv":0.888,"open_interest":319.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0494,"theta":-0.0357,"rho":-0.0058,"theo":0.3348,"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":0.300000004470348},{"option":"SPX260417C02400000","bid":4482.3,"bid_size":1.0,"ask":4506.3,"ask_size":1.0,"iv":0.9482,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":3.7888,"theo":4493.6588,"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":4478.40014648438},{"option":"SPX260417P02400000","bid":0.2,"bid_size":536.0,"ask":0.45,"ask_size":322.0,"iv":0.8602,"open_interest":833.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0548,"theta":-0.0383,"rho":-0.0065,"theo":0.3638,"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":0.375},{"option":"SPX260417C02500000","bid":4383.0,"bid_size":1.0,"ask":4407.0,"ask_size":1.0,"iv":0.9162,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0608,"theta":0.0,"rho":3.9458,"theo":4394.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4377.44995117188},{"option":"SPX260417P02500000","bid":0.25,"bid_size":508.0,"ask":0.5,"ask_size":319.0,"iv":0.8379,"open_interest":7923.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0608,"theta":-0.0411,"rho":-0.0072,"theo":0.3965,"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":0.424999997019768},{"option":"SPX260417C02600000","bid":4283.7,"bid_size":1.0,"ask":4307.7,"ask_size":1.0,"iv":0.8853,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0677,"theta":0.0,"rho":4.1027,"theo":4295.0569,"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":4278.5},{"option":"SPX260417P02600000","bid":0.3,"bid_size":842.0,"ask":0.6,"ask_size":762.0,"iv":0.8191,"open_interest":985.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0677,"theta":-0.0444,"rho":-0.0081,"theo":0.4339,"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":0.475000008940697},{"option":"SPX260417C02700000","bid":4184.4,"bid_size":1.0,"ask":4208.4,"ask_size":1.0,"iv":0.8555,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0754,"theta":0.0,"rho":4.2594,"theo":4195.7641,"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":4178.94995117188},{"option":"SPX260417P02700000","bid":0.35,"bid_size":875.0,"ask":0.65,"ask_size":634.0,"iv":0.7959,"open_interest":698.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0754,"theta":-0.048,"rho":-0.0091,"theo":0.477,"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":0.525000005960464},{"option":"SPX260417C02800000","bid":4085.1,"bid_size":1.0,"ask":4109.1,"ask_size":1.0,"iv":0.8266,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0843,"theta":0.0,"rho":4.416,"theo":4096.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4080.44995117188},{"option":"SPX260417P02800000","bid":0.4,"bid_size":967.0,"ask":0.7,"ask_size":385.0,"iv":0.7728,"open_interest":1188.0,"volume":4.0,"delta":-0.0009,"gamma":0.0,"vega":0.0843,"theta":-0.0522,"rho":-0.0103,"theo":0.5272,"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":0.625},{"option":"SPX260417C02900000","bid":3985.9,"bid_size":1.0,"ask":4009.9,"ask_size":1.0,"iv":0.8049,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0947,"theta":0.0,"rho":4.5724,"theo":3997.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3980.54992675781},{"option":"SPX260417P02900000","bid":0.5,"bid_size":817.0,"ask":0.8,"ask_size":690.0,"iv":0.7552,"open_interest":1170.0,"volume":9.0,"delta":-0.001,"gamma":0.0,"vega":0.0947,"theta":-0.057,"rho":-0.0116,"theo":0.5859,"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":0.724999994039536},{"option":"SPX260417C03000000","bid":3886.6,"bid_size":1.0,"ask":3910.6,"ask_size":1.0,"iv":0.7774,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.107,"theta":0.0,"rho":4.7285,"theo":3897.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3881.34997558594},{"option":"SPX260417P03000000","bid":0.55,"bid_size":946.0,"ask":0.85,"ask_size":365.0,"iv":0.7321,"open_interest":9302.0,"volume":5.0,"delta":-0.0012,"gamma":0.0,"vega":0.107,"theta":-0.0626,"rho":-0.0132,"theo":0.6547,"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":0.799999982118606},{"option":"SPX260417C03100000","bid":3787.4,"bid_size":1.0,"ask":3811.4,"ask_size":1.0,"iv":0.756,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1212,"theta":0.0,"rho":4.8843,"theo":3798.679,"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":3781.85009765625},{"option":"SPX260417P03100000","bid":0.65,"bid_size":941.0,"ask":0.95,"ask_size":332.0,"iv":0.7134,"open_interest":1072.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.1212,"theta":-0.069,"rho":-0.0151,"theo":0.736,"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":0.900000005960464},{"option":"SPX260417C03200000","bid":3688.1,"bid_size":1.0,"ask":3712.1,"ask_size":1.0,"iv":0.7296,"open_interest":5.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1376,"theta":0.0,"rho":5.0398,"theo":3699.4386,"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":3683.25},{"option":"SPX260417P03200000","bid":0.75,"bid_size":960.0,"ask":1.1,"ask_size":355.0,"iv":0.6961,"open_interest":1332.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1376,"theta":-0.0763,"rho":-0.0174,"theo":0.8316,"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":1.02500000596046},{"option":"SPX260417C03300000","bid":3588.9,"bid_size":1.0,"ask":3612.9,"ask_size":1.0,"iv":0.7086,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1564,"theta":0.0,"rho":5.1949,"theo":3600.2146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3585.05004882812},{"option":"SPX260417P03300000","bid":0.9,"bid_size":826.0,"ask":1.2,"ask_size":371.0,"iv":0.6781,"open_interest":2072.0,"volume":13.0,"delta":-0.0018,"gamma":0.0,"vega":0.1565,"theta":-0.0847,"rho":-0.02,"theo":0.9437,"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":1.125},{"option":"SPX260417C03400000","bid":3489.7,"bid_size":1.0,"ask":3513.7,"ask_size":1.0,"iv":0.6876,"open_interest":7.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1785,"theta":0.0,"rho":5.3496,"theo":3501.0091,"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":3484.84997558594},{"option":"SPX260417P03400000","bid":1.0,"bid_size":930.0,"ask":1.35,"ask_size":392.0,"iv":0.6596,"open_interest":3094.0,"volume":4.0,"delta":-0.002,"gamma":0.0,"vega":0.1786,"theta":-0.0942,"rho":-0.0231,"theo":1.0743,"change":-0.1,"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":-7.14286,"prev_day_close":1.27499997615814},{"option":"SPX260417C03450000","bid":3440.1,"bid_size":1.0,"ask":3464.1,"ask_size":1.0,"iv":0.6772,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1909,"theta":0.0,"rho":5.4267,"theo":3451.4142,"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":3436.40002441406},{"option":"SPX260417P03450000","bid":1.1,"bid_size":816.0,"ask":1.4,"ask_size":281.0,"iv":0.6509,"open_interest":992.0,"volume":1.0,"delta":-0.0022,"gamma":0.0,"vega":0.191,"theta":-0.0994,"rho":-0.0248,"theo":1.1474,"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":1.35000002384186},{"option":"SPX260417C03500000","bid":3390.5,"bid_size":1.0,"ask":3414.5,"ask_size":1.0,"iv":0.6667,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2042,"theta":0.0,"rho":5.5036,"theo":3401.8249,"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":3384.95007324219},{"option":"SPX260417P03500000","bid":1.15,"bid_size":886.0,"ask":1.5,"ask_size":368.0,"iv":0.6421,"open_interest":2820.0,"volume":4.0,"delta":-0.0024,"gamma":0.0,"vega":0.2043,"theta":-0.1049,"rho":-0.0267,"theo":1.2261,"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":1.44999998807907},{"option":"SPX260417C03550000","bid":3340.9,"bid_size":1.0,"ask":3364.9,"ask_size":1.0,"iv":0.6563,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2184,"theta":0.0,"rho":5.5804,"theo":3352.2416,"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":3335.95007324219},{"option":"SPX260417P03550000","bid":1.25,"bid_size":811.0,"ask":1.6,"ask_size":464.0,"iv":0.6343,"open_interest":863.0,"volume":4.0,"delta":-0.0025,"gamma":0.0,"vega":0.2184,"theta":-0.1108,"rho":-0.0288,"theo":1.3108,"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":1.55000001192093},{"option":"SPX260417C03600000","bid":3291.3,"bid_size":1.0,"ask":3315.3,"ask_size":1.0,"iv":0.6459,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2334,"theta":0.0,"rho":5.6571,"theo":3302.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3286.65002441406},{"option":"SPX260417P03600000","bid":1.35,"bid_size":901.0,"ask":1.65,"ask_size":350.0,"iv":0.6252,"open_interest":3410.0,"volume":2.0,"delta":-0.0027,"gamma":0.0,"vega":0.2334,"theta":-0.117,"rho":-0.031,"theo":1.4017,"change":-0.175,"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":-9.85916,"prev_day_close":1.625},{"option":"SPX260417C03650000","bid":3241.7,"bid_size":1.0,"ask":3265.7,"ask_size":1.0,"iv":0.6356,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.2493,"theta":0.0,"rho":5.7336,"theo":3253.0938,"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":3238.29992675781},{"option":"SPX260417P03650000","bid":1.45,"bid_size":714.0,"ask":1.75,"ask_size":259.0,"iv":0.617,"open_interest":901.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.2493,"theta":-0.1235,"rho":-0.0333,"theo":1.4991,"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":1.72499996423721},{"option":"SPX260417C03700000","bid":3192.2,"bid_size":1.0,"ask":3216.2,"ask_size":1.0,"iv":0.6284,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2662,"theta":0.0,"rho":5.81,"theo":3203.5299,"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":3188.75},{"option":"SPX260417P03700000","bid":1.55,"bid_size":729.0,"ask":1.85,"ask_size":347.0,"iv":0.6087,"open_interest":2514.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.2663,"theta":-0.1304,"rho":-0.0358,"theo":1.6032,"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":1.85000002384186},{"option":"SPX260417C03750000","bid":3147.8,"bid_size":2.0,"ask":3161.0,"ask_size":2.0,"iv":0.6118,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2844,"theta":0.0,"rho":5.8861,"theo":3153.9729,"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":3139.44995117188},{"option":"SPX260417P03750000","bid":1.65,"bid_size":579.0,"ask":1.95,"ask_size":249.0,"iv":0.6003,"open_interest":503.0,"volume":2.0,"delta":-0.0034,"gamma":0.0,"vega":0.2845,"theta":-0.1376,"rho":-0.0386,"theo":1.7143,"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":1.94999998807907},{"option":"SPX260417C03800000","bid":3098.3,"bid_size":2.0,"ask":3111.4,"ask_size":2.0,"iv":0.6032,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.3039,"theta":0.0,"rho":5.9621,"theo":3104.4231,"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":3089.35009765625},{"option":"SPX260417P03800000","bid":1.75,"bid_size":851.0,"ask":2.05,"ask_size":123.0,"iv":0.5917,"open_interest":5210.0,"volume":9.0,"delta":-0.0037,"gamma":0.0,"vega":0.304,"theta":-0.1451,"rho":-0.0415,"theo":1.8325,"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":2.05000007152557},{"option":"SPX260417C03850000","bid":3048.8,"bid_size":2.0,"ask":3061.8,"ask_size":2.0,"iv":0.5945,"open_interest":3.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3247,"theta":0.0,"rho":6.0378,"theo":3054.881,"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":3040.05004882812},{"option":"SPX260417P03850000","bid":1.85,"bid_size":749.0,"ask":2.2,"ask_size":319.0,"iv":0.5839,"open_interest":501.0,"volume":19.0,"delta":-0.0039,"gamma":0.0,"vega":0.3248,"theta":-0.153,"rho":-0.0446,"theo":1.9584,"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":2.19999992847443},{"option":"SPX260417C03900000","bid":2999.2,"bid_size":2.0,"ask":3012.2,"ask_size":2.0,"iv":0.5843,"open_interest":23.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.3469,"theta":0.0,"rho":6.1132,"theo":3005.3468,"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":2990.54992675781},{"option":"SPX260417P03900000","bid":2.0,"bid_size":700.0,"ask":2.3,"ask_size":365.0,"iv":0.5759,"open_interest":1883.0,"volume":24.0,"delta":-0.0042,"gamma":0.0,"vega":0.3469,"theta":-0.1613,"rho":-0.048,"theo":2.0918,"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":2.30000007152557},{"option":"SPX260417C03950000","bid":2949.7,"bid_size":2.0,"ask":2962.6,"ask_size":2.0,"iv":0.5755,"open_interest":45.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.3702,"theta":0.0,"rho":6.1885,"theo":2955.821,"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":2941.04992675781},{"option":"SPX260417P03950000","bid":2.2,"bid_size":602.0,"ask":2.45,"ask_size":436.0,"iv":0.569,"open_interest":1210.0,"volume":14.0,"delta":-0.0046,"gamma":0.0,"vega":0.3706,"theta":-0.1701,"rho":-0.0517,"theo":2.2379,"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":2.44999992847443},{"option":"SPX260417C03975000","bid":2925.0,"bid_size":2.0,"ask":2937.8,"ask_size":2.0,"iv":0.5716,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.3822,"theta":0.0,"rho":6.226,"theo":2931.0613,"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":2916.09997558594},{"option":"SPX260417P03975000","bid":2.25,"bid_size":364.0,"ask":2.55,"ask_size":251.0,"iv":0.5652,"open_interest":445.0,"volume":6.0,"delta":-0.0047,"gamma":0.0,"vega":0.3827,"theta":-0.1745,"rho":-0.0536,"theo":2.312,"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":2.55000007152557},{"option":"SPX260417C04000000","bid":2900.3,"bid_size":2.0,"ask":2913.0,"ask_size":2.0,"iv":0.5678,"open_interest":88.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.3946,"theta":0.0,"rho":6.2635,"theo":2906.3037,"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":2891.34997558594},{"option":"SPX260417P04000000","bid":2.35,"bid_size":534.0,"ask":2.6,"ask_size":401.0,"iv":0.5613,"open_interest":7181.0,"volume":15.0,"delta":-0.0049,"gamma":0.0,"vega":0.395,"theta":-0.179,"rho":-0.0556,"theo":2.3882,"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":2.60000002384186},{"option":"SPX260417C04025000","bid":2875.5,"bid_size":2.0,"ask":2888.2,"ask_size":2.0,"iv":0.5627,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.4073,"theta":0.0,"rho":6.3009,"theo":2881.5483,"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":2866.94995117188},{"option":"SPX260417P04025000","bid":2.35,"bid_size":507.0,"ask":2.7,"ask_size":252.0,"iv":0.5567,"open_interest":168.0,"volume":26.0,"delta":-0.0051,"gamma":0.0,"vega":0.4077,"theta":-0.1836,"rho":-0.0576,"theo":2.4665,"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":2.69999992847443},{"option":"SPX260417C04050000","bid":2850.8,"bid_size":2.0,"ask":2863.4,"ask_size":2.0,"iv":0.5588,"open_interest":20.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.4203,"theta":0.0,"rho":6.3383,"theo":2856.7951,"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":2841.85009765625},{"option":"SPX260417P04050000","bid":2.5,"bid_size":591.0,"ask":2.75,"ask_size":412.0,"iv":0.5534,"open_interest":1877.0,"volume":26.0,"delta":-0.0053,"gamma":0.0,"vega":0.4206,"theta":-0.1883,"rho":-0.0596,"theo":2.5471,"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":2.75},{"option":"SPX260417C04075000","bid":2826.1,"bid_size":2.0,"ask":2838.6,"ask_size":2.0,"iv":0.5548,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.4336,"theta":0.0,"rho":6.3756,"theo":2832.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2817.25},{"option":"SPX260417P04075000","bid":2.55,"bid_size":357.0,"ask":2.85,"ask_size":248.0,"iv":0.5494,"open_interest":410.0,"volume":31.0,"delta":-0.0054,"gamma":0.0,"vega":0.4338,"theta":-0.193,"rho":-0.0617,"theo":2.6281,"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":2.82500004768372},{"option":"SPX260417C04100000","bid":2801.3,"bid_size":2.0,"ask":2813.8,"ask_size":2.0,"iv":0.5497,"open_interest":3.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.4474,"theta":0.0,"rho":6.4128,"theo":2807.2954,"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":2792.44995117188},{"option":"SPX260417P04100000","bid":2.6,"bid_size":610.0,"ask":2.9,"ask_size":411.0,"iv":0.5447,"open_interest":1003.0,"volume":13.0,"delta":-0.0056,"gamma":0.0,"vega":0.4477,"theta":-0.1979,"rho":-0.0639,"theo":2.7148,"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":2.89999997615814},{"option":"SPX260417C04125000","bid":2776.6,"bid_size":2.0,"ask":2789.0,"ask_size":2.0,"iv":0.5457,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.4615,"theta":0.0,"rho":6.45,"theo":2782.5489,"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":2767.44995117188},{"option":"SPX260417P04125000","bid":2.7,"bid_size":356.0,"ask":3.0,"ask_size":255.0,"iv":0.5412,"open_interest":263.0,"volume":23.0,"delta":-0.0058,"gamma":0.0,"vega":0.4617,"theta":-0.2028,"rho":-0.0662,"theo":2.801,"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":3.0},{"option":"SPX260417C04150000","bid":2751.9,"bid_size":2.0,"ask":2764.3,"ask_size":2.0,"iv":0.5428,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.4762,"theta":0.0,"rho":6.4871,"theo":2757.8047,"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":2742.90002441406},{"option":"SPX260417P04150000","bid":2.8,"bid_size":575.0,"ask":3.1,"ask_size":767.0,"iv":0.5377,"open_interest":972.0,"volume":10.0,"delta":-0.006,"gamma":0.0,"vega":0.4764,"theta":-0.2079,"rho":-0.0685,"theo":2.8915,"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":3.10000002384186},{"option":"SPX260417C04175000","bid":2727.2,"bid_size":2.0,"ask":2739.5,"ask_size":2.0,"iv":0.5387,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.4912,"theta":0.0,"rho":6.5241,"theo":2733.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2717.80004882812},{"option":"SPX260417P04175000","bid":2.85,"bid_size":610.0,"ask":3.2,"ask_size":542.0,"iv":0.5335,"open_interest":468.0,"volume":12.0,"delta":-0.0063,"gamma":0.0,"vega":0.4915,"theta":-0.213,"rho":-0.0709,"theo":2.9834,"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":3.14999997615814},{"option":"SPX260417C04200000","bid":2702.4,"bid_size":2.0,"ask":2714.7,"ask_size":2.0,"iv":0.5336,"open_interest":10.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.5068,"theta":0.0,"rho":6.561,"theo":2708.3235,"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":2693.45007324219},{"option":"SPX260417P04200000","bid":2.95,"bid_size":538.0,"ask":3.3,"ask_size":931.0,"iv":0.5299,"open_interest":2604.0,"volume":868.0,"delta":-0.0065,"gamma":0.0,"vega":0.507,"theta":-0.2182,"rho":-0.0734,"theo":3.0776,"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":3.25},{"option":"SPX260417C04225000","bid":2677.7,"bid_size":2.0,"ask":2689.9,"ask_size":2.0,"iv":0.5294,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.5228,"theta":0.0,"rho":6.5979,"theo":2683.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.59997558594},{"option":"SPX260417P04225000","bid":3.0,"bid_size":489.0,"ask":3.4,"ask_size":696.0,"iv":0.5257,"open_interest":476.0,"volume":29.0,"delta":-0.0067,"gamma":0.0,"vega":0.5229,"theta":-0.2234,"rho":-0.076,"theo":3.1743,"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":3.35000002384186},{"option":"SPX260417C04250000","bid":2654.2,"bid_size":20.0,"ask":2664.6,"ask_size":20.0,"iv":0.5368,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.5393,"theta":0.0,"rho":6.6346,"theo":2658.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2644.0},{"option":"SPX260417P04250000","bid":3.1,"bid_size":815.0,"ask":3.5,"ask_size":845.0,"iv":0.5219,"open_interest":1553.0,"volume":27.0,"delta":-0.007,"gamma":0.0,"vega":0.5395,"theta":-0.2288,"rho":-0.0787,"theo":3.2744,"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":3.44999992847443},{"option":"SPX260417C04275000","bid":2629.5,"bid_size":20.0,"ask":2640.4,"ask_size":27.0,"iv":0.5323,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.5561,"theta":0.0,"rho":6.6713,"theo":2634.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2618.84997558594},{"option":"SPX260417P04275000","bid":3.2,"bid_size":639.0,"ask":3.6,"ask_size":995.0,"iv":0.5181,"open_interest":738.0,"volume":20.0,"delta":-0.0072,"gamma":0.0,"vega":0.5562,"theta":-0.2342,"rho":-0.0815,"theo":3.3753,"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":3.55000007152557},{"option":"SPX260417C04300000","bid":2604.8,"bid_size":20.0,"ask":2615.6,"ask_size":27.0,"iv":0.5278,"open_interest":1.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.5734,"theta":0.0,"rho":6.7078,"theo":2609.3911,"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":2594.34997558594},{"option":"SPX260417P04300000","bid":3.3,"bid_size":748.0,"ask":3.7,"ask_size":880.0,"iv":0.5143,"open_interest":2776.0,"volume":146.0,"delta":-0.0074,"gamma":0.0,"vega":0.5734,"theta":-0.2397,"rho":-0.0844,"theo":3.4797,"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":3.64999997615814},{"option":"SPX260417C04325000","bid":2580.1,"bid_size":20.0,"ask":2590.9,"ask_size":27.0,"iv":0.5241,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.5911,"theta":0.0,"rho":6.7443,"theo":2584.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2569.55004882812},{"option":"SPX260417P04325000","bid":3.4,"bid_size":456.0,"ask":3.8,"ask_size":634.0,"iv":0.5104,"open_interest":280.0,"volume":9.0,"delta":-0.0077,"gamma":0.0,"vega":0.591,"theta":-0.2453,"rho":-0.0873,"theo":3.5868,"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":3.75},{"option":"SPX260417C04350000","bid":2555.3,"bid_size":20.0,"ask":2566.1,"ask_size":27.0,"iv":0.5189,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.6091,"theta":0.0,"rho":6.7807,"theo":2559.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2544.90002441406},{"option":"SPX260417P04350000","bid":3.5,"bid_size":781.0,"ask":3.9,"ask_size":795.0,"iv":0.5066,"open_interest":1404.0,"volume":7.0,"delta":-0.008,"gamma":0.0,"vega":0.6091,"theta":-0.251,"rho":-0.0904,"theo":3.6977,"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":3.89999997615814},{"option":"SPX260417C04375000","bid":2530.6,"bid_size":20.0,"ask":2541.3,"ask_size":27.0,"iv":0.5144,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.6275,"theta":0.0,"rho":6.817,"theo":2535.2196,"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":2520.55004882812},{"option":"SPX260417P04375000","bid":3.6,"bid_size":484.0,"ask":4.0,"ask_size":487.0,"iv":0.5026,"open_interest":312.0,"volume":6.0,"delta":-0.0082,"gamma":0.0,"vega":0.6276,"theta":-0.2569,"rho":-0.0935,"theo":3.8115,"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":4.0},{"option":"SPX260417C04400000","bid":2504.8,"bid_size":2.0,"ask":2515.9,"ask_size":20.0,"iv":0.5098,"open_interest":65.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.6462,"theta":0.0,"rho":6.8532,"theo":2510.5013,"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":2495.44995117188},{"option":"SPX260417P04400000","bid":3.8,"bid_size":367.0,"ask":4.1,"ask_size":724.0,"iv":0.4994,"open_interest":1511.0,"volume":300.0,"delta":-0.0085,"gamma":0.0,"vega":0.6461,"theta":-0.2626,"rho":-0.0967,"theo":3.9243,"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":4.09999990463257},{"option":"SPX260417C04425000","bid":2480.1,"bid_size":2.0,"ask":2491.8,"ask_size":27.0,"iv":0.5046,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.6654,"theta":0.0,"rho":6.8894,"theo":2485.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2470.5},{"option":"SPX260417P04425000","bid":3.9,"bid_size":339.0,"ask":4.2,"ask_size":492.0,"iv":0.4954,"open_interest":340.0,"volume":5.0,"delta":-0.0088,"gamma":0.0,"vega":0.6652,"theta":-0.2685,"rho":-0.0999,"theo":4.0423,"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":4.20000004768372},{"option":"SPX260417C04450000","bid":2455.4,"bid_size":2.0,"ask":2466.4,"ask_size":20.0,"iv":0.5008,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.6851,"theta":0.0,"rho":6.9254,"theo":2461.073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2445.80004882812},{"option":"SPX260417P04450000","bid":4.0,"bid_size":328.0,"ask":4.3,"ask_size":105.0,"iv":0.4913,"open_interest":588.0,"volume":4.0,"delta":-0.0091,"gamma":0.0,"vega":0.6848,"theta":-0.2745,"rho":-0.1033,"theo":4.1631,"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":4.34999990463257},{"option":"SPX260417C04475000","bid":2430.7,"bid_size":27.0,"ask":2442.4,"ask_size":27.0,"iv":0.4976,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":0.7053,"theta":0.0,"rho":6.9614,"theo":2436.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2421.40002441406},{"option":"SPX260417P04475000","bid":4.1,"bid_size":401.0,"ask":4.5,"ask_size":639.0,"iv":0.4879,"open_interest":655.0,"volume":10.0,"delta":-0.0094,"gamma":0.0,"vega":0.7055,"theta":-0.2808,"rho":-0.1068,"theo":4.2918,"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":4.45000004768372},{"option":"SPX260417C04500000","bid":2406.0,"bid_size":27.0,"ask":2417.6,"ask_size":27.0,"iv":0.493,"open_interest":16.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.726,"theta":0.0,"rho":6.9973,"theo":2411.6562,"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":2396.40002441406},{"option":"SPX260417P04500000","bid":4.2,"bid_size":698.0,"ask":4.6,"ask_size":729.0,"iv":0.4838,"open_interest":3236.0,"volume":331.0,"delta":-0.0097,"gamma":0.0,"vega":0.7262,"theta":-0.287,"rho":-0.1104,"theo":4.4183,"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":4.59999990463257},{"option":"SPX260417C04525000","bid":2381.3,"bid_size":27.0,"ask":2392.9,"ask_size":27.0,"iv":0.4898,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.7474,"theta":0.0,"rho":7.033,"theo":2386.9523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2371.69995117188},{"option":"SPX260417P04525000","bid":4.3,"bid_size":418.0,"ask":4.7,"ask_size":494.0,"iv":0.4796,"open_interest":273.0,"volume":8.0,"delta":-0.0101,"gamma":0.0,"vega":0.7476,"theta":-0.2933,"rho":-0.1141,"theo":4.549,"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":4.70000004768372},{"option":"SPX260417C04550000","bid":2356.6,"bid_size":27.0,"ask":2368.1,"ask_size":27.0,"iv":0.4852,"open_interest":1.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.7694,"theta":0.0,"rho":7.0686,"theo":2362.2514,"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":2347.0},{"option":"SPX260417P04550000","bid":4.5,"bid_size":538.0,"ask":4.8,"ask_size":217.0,"iv":0.4762,"open_interest":1024.0,"volume":14.0,"delta":-0.0104,"gamma":0.0,"vega":0.7695,"theta":-0.2996,"rho":-0.1179,"theo":4.6815,"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":4.84999990463257},{"option":"SPX260417C04575000","bid":2332.0,"bid_size":2.0,"ask":2343.4,"ask_size":27.0,"iv":0.4812,"open_interest":1.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.792,"theta":0.0,"rho":7.1042,"theo":2337.5536,"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":2322.14990234375},{"option":"SPX260417P04575000","bid":4.6,"bid_size":402.0,"ask":5.0,"ask_size":569.0,"iv":0.4726,"open_interest":804.0,"volume":30.0,"delta":-0.0108,"gamma":0.0,"vega":0.7922,"theta":-0.306,"rho":-0.1218,"theo":4.8178,"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":5.0},{"option":"SPX260417C04600000","bid":2307.3,"bid_size":2.0,"ask":2318.7,"ask_size":27.0,"iv":0.4771,"open_interest":12.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":0.8153,"theta":0.0,"rho":7.1395,"theo":2312.8591,"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":2297.44995117188},{"option":"SPX260417P04600000","bid":4.8,"bid_size":347.0,"ask":5.1,"ask_size":439.0,"iv":0.469,"open_interest":3628.0,"volume":349.0,"delta":-0.0111,"gamma":0.0,"vega":0.8155,"theta":-0.3125,"rho":-0.1259,"theo":4.9573,"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":5.15000009536743},{"option":"SPX260417C04625000","bid":2282.6,"bid_size":2.0,"ask":2294.0,"ask_size":27.0,"iv":0.4731,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":0.8392,"theta":0.0,"rho":7.1747,"theo":2288.168,"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":2273.30004882812},{"option":"SPX260417P04625000","bid":4.9,"bid_size":309.0,"ask":5.3,"ask_size":604.0,"iv":0.4654,"open_interest":367.0,"volume":5.0,"delta":-0.0115,"gamma":0.0,"vega":0.8395,"theta":-0.3191,"rho":-0.1301,"theo":5.1002,"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":5.29999995231628},{"option":"SPX260417C04650000","bid":2258.0,"bid_size":2.0,"ask":2269.2,"ask_size":2.0,"iv":0.4684,"open_interest":356.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.8638,"theta":0.0,"rho":7.2098,"theo":2263.4803,"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":2248.09997558594},{"option":"SPX260417P04650000","bid":5.0,"bid_size":757.0,"ask":5.4,"ask_size":719.0,"iv":0.4611,"open_interest":1310.0,"volume":4.0,"delta":-0.0119,"gamma":0.0,"vega":0.864,"theta":-0.3258,"rho":-0.1344,"theo":5.2466,"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":5.45000004768372},{"option":"SPX260417C04675000","bid":2233.3,"bid_size":2.0,"ask":2244.5,"ask_size":2.0,"iv":0.4643,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.889,"theta":0.0,"rho":7.2447,"theo":2238.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.09997558594},{"option":"SPX260417P04675000","bid":5.2,"bid_size":305.0,"ask":5.6,"ask_size":598.0,"iv":0.458,"open_interest":491.0,"volume":102.0,"delta":-0.0123,"gamma":0.0,"vega":0.8892,"theta":-0.3325,"rho":-0.139,"theo":5.3964,"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":5.59999990463257},{"option":"SPX260417C04700000","bid":2208.6,"bid_size":2.0,"ask":2219.8,"ask_size":2.0,"iv":0.4602,"open_interest":133.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.9147,"theta":0.0,"rho":7.2795,"theo":2214.1159,"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":2199.44995117188},{"option":"SPX260417P04700000","bid":5.3,"bid_size":676.0,"ask":5.7,"ask_size":701.0,"iv":0.4536,"open_interest":7092.0,"volume":707.0,"delta":-0.0127,"gamma":0.0,"vega":0.9149,"theta":-0.3393,"rho":-0.1436,"theo":5.5503,"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":5.75},{"option":"SPX260417C04725000","bid":2184.0,"bid_size":2.0,"ask":2194.3,"ask_size":20.0,"iv":0.4517,"open_interest":6.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":0.9409,"theta":0.0,"rho":7.3142,"theo":2189.4395,"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":2174.84997558594},{"option":"SPX260417P04725000","bid":5.5,"bid_size":515.0,"ask":5.9,"ask_size":779.0,"iv":0.4503,"open_interest":1202.0,"volume":2.0,"delta":-0.0131,"gamma":0.0,"vega":0.9411,"theta":-0.3463,"rho":-0.1484,"theo":5.7077,"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":5.95000004768372},{"option":"SPX260417C04750000","bid":2159.4,"bid_size":20.0,"ask":2170.4,"ask_size":2.0,"iv":0.4482,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":0.9677,"theta":0.0,"rho":7.3487,"theo":2164.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.15002441406},{"option":"SPX260417P04750000","bid":5.6,"bid_size":763.0,"ask":6.0,"ask_size":791.0,"iv":0.4459,"open_interest":2070.0,"volume":3.0,"delta":-0.0135,"gamma":0.0,"vega":0.9679,"theta":-0.3533,"rho":-0.1533,"theo":5.8694,"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":6.09999990463257},{"option":"SPX260417C04775000","bid":2137.1,"bid_size":2.0,"ask":2142.9,"ask_size":2.0,"iv":0.4446,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.9951,"theta":0.0,"rho":7.383,"theo":2140.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.34997558594},{"option":"SPX260417P04775000","bid":5.7,"bid_size":783.0,"ask":6.2,"ask_size":730.0,"iv":0.442,"open_interest":1877.0,"volume":9.0,"delta":-0.014,"gamma":0.0,"vega":0.9953,"theta":-0.3604,"rho":-0.1584,"theo":6.0349,"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":6.25},{"option":"SPX260417C04800000","bid":2113.0,"bid_size":2.0,"ask":2117.9,"ask_size":2.0,"iv":0.4419,"open_interest":19.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.023,"theta":0.0,"rho":7.4173,"theo":2115.4342,"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":2100.90002441406},{"option":"SPX260417P04800000","bid":5.9,"bid_size":794.0,"ask":6.3,"ask_size":208.0,"iv":0.4381,"open_interest":8176.0,"volume":205.0,"delta":-0.0144,"gamma":0.0,"vega":1.0233,"theta":-0.3676,"rho":-0.1636,"theo":6.2047,"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":6.45000004768372},{"option":"SPX260417C04825000","bid":2087.8,"bid_size":2.0,"ask":2093.8,"ask_size":2.0,"iv":0.4377,"open_interest":4.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":1.0517,"theta":0.0,"rho":7.4514,"theo":2090.7742,"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":2076.14990234375},{"option":"SPX260417P04825000","bid":6.1,"bid_size":571.0,"ask":6.5,"ask_size":354.0,"iv":0.4346,"open_interest":1521.0,"volume":5.0,"delta":-0.0149,"gamma":0.0,"vega":1.052,"theta":-0.3749,"rho":-0.1689,"theo":6.3787,"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":6.59999990463257},{"option":"SPX260417C04850000","bid":2063.7,"bid_size":2.0,"ask":2068.6,"ask_size":2.0,"iv":0.4344,"open_interest":40.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.0812,"theta":0.0,"rho":7.4854,"theo":2066.1186,"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":2051.54992675781},{"option":"SPX260417P04850000","bid":6.2,"bid_size":842.0,"ask":6.7,"ask_size":793.0,"iv":0.4306,"open_interest":3010.0,"volume":3.0,"delta":-0.0154,"gamma":0.0,"vega":1.0814,"theta":-0.3823,"rho":-0.1744,"theo":6.5572,"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":6.79999995231628},{"option":"SPX260417C04875000","bid":2038.5,"bid_size":2.0,"ask":2044.2,"ask_size":2.0,"iv":0.4288,"open_interest":43.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.1115,"theta":0.0,"rho":7.5191,"theo":2041.4676,"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":2027.29998779297},{"option":"SPX260417P04875000","bid":6.4,"bid_size":790.0,"ask":6.9,"ask_size":702.0,"iv":0.4271,"open_interest":2703.0,"volume":5.0,"delta":-0.0159,"gamma":0.0,"vega":1.1117,"theta":-0.3898,"rho":-0.18,"theo":6.7403,"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":7.0},{"option":"SPX260417C04900000","bid":2014.4,"bid_size":2.0,"ask":2019.3,"ask_size":2.0,"iv":0.4268,"open_interest":8.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":1.1427,"theta":0.0,"rho":7.5527,"theo":2016.8214,"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":2002.14996337891},{"option":"SPX260417P04900000","bid":6.6,"bid_size":756.0,"ask":7.1,"ask_size":702.0,"iv":0.4235,"open_interest":4793.0,"volume":114.0,"delta":-0.0164,"gamma":0.0,"vega":1.143,"theta":-0.3974,"rho":-0.1859,"theo":6.9282,"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":7.20000004768372},{"option":"SPX260417C04925000","bid":1989.2,"bid_size":2.0,"ask":1995.1,"ask_size":2.0,"iv":0.4224,"open_interest":210.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.175,"theta":0.0,"rho":7.5861,"theo":1992.1803,"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":1977.55004882812},{"option":"SPX260417P04925000","bid":6.8,"bid_size":423.0,"ask":7.3,"ask_size":512.0,"iv":0.4198,"open_interest":845.0,"volume":5.0,"delta":-0.017,"gamma":0.0,"vega":1.1753,"theta":-0.4052,"rho":-0.1919,"theo":7.1211,"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":7.40000009536743},{"option":"SPX260417C04950000","bid":1965.2,"bid_size":2.0,"ask":1970.0,"ask_size":2.0,"iv":0.419,"open_interest":2.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.2084,"theta":0.0,"rho":7.6192,"theo":1967.5445,"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":1952.90002441406},{"option":"SPX260417P04950000","bid":7.0,"bid_size":784.0,"ask":7.5,"ask_size":697.0,"iv":0.4161,"open_interest":1211.0,"volume":3.0,"delta":-0.0175,"gamma":0.0,"vega":1.2087,"theta":-0.413,"rho":-0.1982,"theo":7.3193,"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":7.59999990463257},{"option":"SPX260417C04975000","bid":1939.9,"bid_size":2.0,"ask":1945.9,"ask_size":2.0,"iv":0.415,"open_interest":223.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.2428,"theta":0.0,"rho":7.6521,"theo":1942.9143,"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":1928.29998779297},{"option":"SPX260417P04975000","bid":7.2,"bid_size":431.0,"ask":7.7,"ask_size":609.0,"iv":0.4124,"open_interest":908.0,"volume":10.0,"delta":-0.0181,"gamma":0.0,"vega":1.2431,"theta":-0.4209,"rho":-0.2047,"theo":7.5232,"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":7.84999990463257},{"option":"SPX260417C05000000","bid":1915.9,"bid_size":2.0,"ask":1920.7,"ask_size":2.0,"iv":0.411,"open_interest":3150.0,"volume":2.0,"delta":0.9813,"gamma":0.0,"vega":1.2783,"theta":0.0,"rho":7.6848,"theo":1918.29,"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":1903.70001220703},{"option":"SPX260417P05000000","bid":7.4,"bid_size":756.0,"ask":7.9,"ask_size":385.0,"iv":0.4086,"open_interest":12223.0,"volume":127.0,"delta":-0.0187,"gamma":0.0,"vega":1.2786,"theta":-0.429,"rho":-0.2116,"theo":7.733,"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":8.04999995231628},{"option":"SPX260417C05025000","bid":1890.7,"bid_size":2.0,"ask":1896.6,"ask_size":2.0,"iv":0.4074,"open_interest":75.0,"volume":0.0,"delta":0.9807,"gamma":0.0,"vega":1.3148,"theta":0.0,"rho":7.7171,"theo":1893.672,"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":1879.10003662109},{"option":"SPX260417P05025000","bid":7.6,"bid_size":761.0,"ask":8.1,"ask_size":401.0,"iv":0.4048,"open_interest":1096.0,"volume":7.0,"delta":-0.0193,"gamma":0.0,"vega":1.3151,"theta":-0.4372,"rho":-0.2186,"theo":7.949,"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":8.25},{"option":"SPX260417C05050000","bid":1866.7,"bid_size":2.0,"ask":1871.4,"ask_size":2.0,"iv":0.4033,"open_interest":177.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.3523,"theta":0.0,"rho":7.7492,"theo":1869.0607,"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":1854.54998779297},{"option":"SPX260417P05050000","bid":7.8,"bid_size":613.0,"ask":8.3,"ask_size":127.0,"iv":0.4009,"open_interest":918.0,"volume":11.0,"delta":-0.02,"gamma":0.0,"vega":1.3527,"theta":-0.4456,"rho":-0.226,"theo":8.1718,"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":8.5},{"option":"SPX260417C05075000","bid":1841.5,"bid_size":2.0,"ask":1847.4,"ask_size":2.0,"iv":0.4,"open_interest":1.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":1.3908,"theta":0.0,"rho":7.781,"theo":1844.4564,"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":1829.94995117188},{"option":"SPX260417P05075000","bid":8.1,"bid_size":391.0,"ask":8.6,"ask_size":475.0,"iv":0.3977,"open_interest":860.0,"volume":6.0,"delta":-0.0206,"gamma":0.0,"vega":1.3911,"theta":-0.4541,"rho":-0.2336,"theo":8.4016,"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":8.75},{"option":"SPX260417C05100000","bid":1817.5,"bid_size":2.0,"ask":1822.2,"ask_size":2.0,"iv":0.3958,"open_interest":272.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":1.4302,"theta":0.0,"rho":7.8126,"theo":1819.8595,"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":1805.35003662109},{"option":"SPX260417P05100000","bid":8.3,"bid_size":735.0,"ask":8.8,"ask_size":390.0,"iv":0.3938,"open_interest":2707.0,"volume":61.0,"delta":-0.0213,"gamma":0.0,"vega":1.4306,"theta":-0.4627,"rho":-0.2415,"theo":8.6388,"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":9.0},{"option":"SPX260417C05125000","bid":1792.3,"bid_size":2.0,"ask":1798.2,"ask_size":2.0,"iv":0.3924,"open_interest":825.0,"volume":0.0,"delta":0.978,"gamma":0.0,"vega":1.4706,"theta":0.0,"rho":7.8438,"theo":1795.2704,"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":1780.79998779297},{"option":"SPX260417P05125000","bid":8.6,"bid_size":520.0,"ask":9.1,"ask_size":673.0,"iv":0.3905,"open_interest":1351.0,"volume":57.0,"delta":-0.022,"gamma":0.0,"vega":1.471,"theta":-0.4716,"rho":-0.2497,"theo":8.8838,"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":9.25},{"option":"SPX260417C05150000","bid":1768.3,"bid_size":2.0,"ask":1772.9,"ask_size":2.0,"iv":0.3882,"open_interest":238.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":1.5121,"theta":0.0,"rho":7.8749,"theo":1770.6895,"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":1756.15002441406},{"option":"SPX260417P05150000","bid":8.8,"bid_size":690.0,"ask":9.3,"ask_size":390.0,"iv":0.3864,"open_interest":1656.0,"volume":13.0,"delta":-0.0228,"gamma":0.0,"vega":1.5125,"theta":-0.4806,"rho":-0.2581,"theo":9.137,"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":9.5499997138977},{"option":"SPX260417C05175000","bid":1743.2,"bid_size":2.0,"ask":1749.0,"ask_size":2.0,"iv":0.3846,"open_interest":1.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":1.5548,"theta":0.0,"rho":7.9056,"theo":1746.1172,"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":1731.54998779297},{"option":"SPX260417P05175000","bid":9.1,"bid_size":545.0,"ask":9.6,"ask_size":706.0,"iv":0.383,"open_interest":1096.0,"volume":53.0,"delta":-0.0236,"gamma":0.0,"vega":1.5552,"theta":-0.4897,"rho":-0.2668,"theo":9.3988,"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":9.7999997138977},{"option":"SPX260417C05200000","bid":1719.3,"bid_size":2.0,"ask":1723.9,"ask_size":2.0,"iv":0.381,"open_interest":3640.0,"volume":0.0,"delta":0.9757,"gamma":0.0,"vega":1.5988,"theta":0.0,"rho":7.9361,"theo":1721.554,"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":1707.09997558594},{"option":"SPX260417P05200000","bid":9.4,"bid_size":664.0,"ask":9.9,"ask_size":662.0,"iv":0.3795,"open_interest":4799.0,"volume":239.0,"delta":-0.0244,"gamma":0.0001,"vega":1.5992,"theta":-0.4991,"rho":-0.2757,"theo":9.6696,"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":10.0499997138977},{"option":"SPX260417C05225000","bid":1694.1,"bid_size":2.0,"ask":1699.6,"ask_size":2.0,"iv":0.3764,"open_interest":850.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.6444,"theta":0.0,"rho":7.9662,"theo":1697.0003,"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":1682.5},{"option":"SPX260417P05225000","bid":9.6,"bid_size":661.0,"ask":10.2,"ask_size":665.0,"iv":0.3757,"open_interest":991.0,"volume":96.0,"delta":-0.0252,"gamma":0.0001,"vega":1.6448,"theta":-0.5087,"rho":-0.2851,"theo":9.9501,"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":10.3499999046326},{"option":"SPX260417C05250000","bid":1670.1,"bid_size":2.0,"ask":1674.8,"ask_size":2.0,"iv":0.3736,"open_interest":674.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.6917,"theta":0.0,"rho":7.9959,"theo":1672.4569,"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":1658.0},{"option":"SPX260417P05250000","bid":9.9,"bid_size":686.0,"ask":10.4,"ask_size":96.0,"iv":0.3718,"open_interest":1690.0,"volume":41.0,"delta":-0.0261,"gamma":0.0001,"vega":1.6922,"theta":-0.5185,"rho":-0.2948,"theo":10.2408,"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":10.6500000953674},{"option":"SPX260417C05275000","bid":1645.0,"bid_size":2.0,"ask":1650.8,"ask_size":2.0,"iv":0.3701,"open_interest":140.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":1.7409,"theta":0.0,"rho":8.0252,"theo":1647.9243,"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":1633.5},{"option":"SPX260417P05275000","bid":10.2,"bid_size":631.0,"ask":10.8,"ask_size":641.0,"iv":0.3685,"open_interest":1652.0,"volume":139.0,"delta":-0.027,"gamma":0.0001,"vega":1.7414,"theta":-0.5285,"rho":-0.3049,"theo":10.5423,"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":11.0},{"option":"SPX260417C05300000","bid":1621.1,"bid_size":2.0,"ask":1625.7,"ask_size":2.0,"iv":0.3663,"open_interest":953.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.792,"theta":0.0,"rho":8.054,"theo":1623.4033,"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":1609.0},{"option":"SPX260417P05300000","bid":10.6,"bid_size":631.0,"ask":11.1,"ask_size":626.0,"iv":0.3651,"open_interest":4577.0,"volume":13.0,"delta":-0.0279,"gamma":0.0001,"vega":1.792,"theta":-0.5386,"rho":-0.3155,"theo":10.8524,"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":11.3499999046326},{"option":"SPX260417C05325000","bid":1596.0,"bid_size":2.0,"ask":1601.5,"ask_size":2.0,"iv":0.3621,"open_interest":311.0,"volume":0.0,"delta":0.9711,"gamma":0.0001,"vega":1.8451,"theta":0.0,"rho":8.0822,"theo":1598.8948,"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":1584.5},{"option":"SPX260417P05325000","bid":10.9,"bid_size":489.0,"ask":11.4,"ask_size":689.0,"iv":0.3614,"open_interest":1553.0,"volume":20.0,"delta":-0.0289,"gamma":0.0001,"vega":1.8451,"theta":-0.5491,"rho":-0.3266,"theo":11.1779,"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":11.6500000953674},{"option":"SPX260417C05350000","bid":1572.1,"bid_size":2.0,"ask":1576.7,"ask_size":2.0,"iv":0.359,"open_interest":297.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.9001,"theta":0.0,"rho":8.11,"theo":1574.3996,"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":1560.0},{"option":"SPX260417P05350000","bid":11.2,"bid_size":628.0,"ask":11.7,"ask_size":73.0,"iv":0.3576,"open_interest":1001.0,"volume":23.0,"delta":-0.0299,"gamma":0.0001,"vega":1.9001,"theta":-0.5599,"rho":-0.3384,"theo":11.5167,"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":12.0499997138977},{"option":"SPX260417C05375000","bid":1547.1,"bid_size":2.0,"ask":1552.5,"ask_size":2.0,"iv":0.3548,"open_interest":1262.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":1.9569,"theta":0.0,"rho":8.1371,"theo":1549.9187,"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":1535.34997558594},{"option":"SPX260417P05375000","bid":11.6,"bid_size":355.0,"ask":12.2,"ask_size":645.0,"iv":0.3545,"open_interest":573.0,"volume":10.0,"delta":-0.031,"gamma":0.0001,"vega":1.9569,"theta":-0.5709,"rho":-0.3506,"theo":11.8698,"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":12.4000000953674},{"option":"SPX260417C05400000","bid":1522.6,"bid_size":2.0,"ask":1527.7,"ask_size":2.0,"iv":0.3492,"open_interest":6236.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":2.0155,"theta":-0.0062,"rho":8.1637,"theo":1525.453,"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":1511.15002441406},{"option":"SPX260417P05400000","bid":12.0,"bid_size":570.0,"ask":12.5,"ask_size":570.0,"iv":0.3509,"open_interest":8513.0,"volume":19.0,"delta":-0.0321,"gamma":0.0001,"vega":2.0155,"theta":-0.5822,"rho":-0.3635,"theo":12.2381,"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":12.75},{"option":"SPX260417C05425000","bid":1498.2,"bid_size":2.0,"ask":1503.7,"ask_size":2.0,"iv":0.348,"open_interest":243.0,"volume":0.0,"delta":0.9667,"gamma":0.0001,"vega":2.0759,"theta":-0.0272,"rho":8.1897,"theo":1501.0036,"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":1486.54998779297},{"option":"SPX260417P05425000","bid":12.4,"bid_size":459.0,"ask":12.9,"ask_size":570.0,"iv":0.3474,"open_interest":1819.0,"volume":13.0,"delta":-0.0333,"gamma":0.0001,"vega":2.0759,"theta":-0.5939,"rho":-0.3769,"theo":12.6227,"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":13.1999998092651},{"option":"SPX260417C05450000","bid":1474.2,"bid_size":2.0,"ask":1478.7,"ask_size":2.0,"iv":0.3444,"open_interest":1021.0,"volume":0.0,"delta":0.9655,"gamma":0.0001,"vega":2.138,"theta":-0.0487,"rho":8.2152,"theo":1476.5713,"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":1462.34997558594},{"option":"SPX260417P05450000","bid":12.8,"bid_size":551.0,"ask":13.3,"ask_size":583.0,"iv":0.3439,"open_interest":2795.0,"volume":55.0,"delta":-0.0345,"gamma":0.0001,"vega":2.138,"theta":-0.6058,"rho":-0.3908,"theo":13.0244,"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":13.5999999046326},{"option":"SPX260417C05475000","bid":1449.3,"bid_size":2.0,"ask":1454.7,"ask_size":2.0,"iv":0.3407,"open_interest":200.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":2.2022,"theta":-0.0704,"rho":8.2402,"theo":1452.1572,"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":1437.95001220703},{"option":"SPX260417P05475000","bid":13.2,"bid_size":465.0,"ask":13.7,"ask_size":286.0,"iv":0.3403,"open_interest":1219.0,"volume":0.0,"delta":-0.0358,"gamma":0.0001,"vega":2.2022,"theta":-0.6181,"rho":-0.4053,"theo":13.4443,"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":14.0999999046326},{"option":"SPX260417C05500000","bid":1425.5,"bid_size":3.0,"ask":1430.1,"ask_size":3.0,"iv":0.3378,"open_interest":1382.0,"volume":1.0,"delta":0.9629,"gamma":0.0001,"vega":2.2687,"theta":-0.0925,"rho":8.2645,"theo":1427.7623,"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":1413.59997558594},{"option":"SPX260417P05500000","bid":13.7,"bid_size":558.0,"ask":14.1,"ask_size":80.0,"iv":0.3368,"open_interest":14117.0,"volume":281.0,"delta":-0.0371,"gamma":0.0001,"vega":2.2687,"theta":-0.6308,"rho":-0.4204,"theo":13.8834,"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":14.5499997138977},{"option":"SPX260417C05525000","bid":1400.6,"bid_size":3.0,"ask":1406.1,"ask_size":3.0,"iv":0.334,"open_interest":554.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":2.3379,"theta":-0.115,"rho":8.2882,"theo":1403.3877,"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":1389.5},{"option":"SPX260417P05525000","bid":14.1,"bid_size":487.0,"ask":14.6,"ask_size":163.0,"iv":0.3333,"open_interest":2469.0,"volume":11.0,"delta":-0.0385,"gamma":0.0001,"vega":2.3379,"theta":-0.6438,"rho":-0.4361,"theo":14.3428,"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":15.0},{"option":"SPX260417C05550000","bid":1376.8,"bid_size":3.0,"ask":1381.3,"ask_size":3.0,"iv":0.3308,"open_interest":159.0,"volume":0.0,"delta":0.96,"gamma":0.0001,"vega":2.4101,"theta":-0.1379,"rho":8.3111,"theo":1379.0348,"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":1364.95001220703},{"option":"SPX260417P05550000","bid":14.6,"bid_size":551.0,"ask":15.1,"ask_size":307.0,"iv":0.33,"open_interest":2527.0,"volume":1161.0,"delta":-0.04,"gamma":0.0001,"vega":2.4101,"theta":-0.6572,"rho":-0.4527,"theo":14.8239,"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":15.5499997138977},{"option":"SPX260417C05575000","bid":1351.9,"bid_size":3.0,"ask":1357.4,"ask_size":3.0,"iv":0.3272,"open_interest":155.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":2.4856,"theta":-0.1611,"rho":8.3331,"theo":1354.7049,"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":1340.59997558594},{"option":"SPX260417P05575000","bid":15.1,"bid_size":438.0,"ask":15.6,"ask_size":195.0,"iv":0.3265,"open_interest":1046.0,"volume":19.0,"delta":-0.0416,"gamma":0.0001,"vega":2.4856,"theta":-0.671,"rho":-0.4701,"theo":15.328,"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":16.0999994277954},{"option":"SPX260417C05600000","bid":1328.2,"bid_size":3.0,"ask":1332.7,"ask_size":3.0,"iv":0.324,"open_interest":1599.0,"volume":0.0,"delta":0.9568,"gamma":0.0001,"vega":2.5644,"theta":-0.1848,"rho":8.3541,"theo":1330.3998,"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":1316.34997558594},{"option":"SPX260417P05600000","bid":15.7,"bid_size":238.0,"ask":16.1,"ask_size":71.0,"iv":0.3232,"open_interest":6624.0,"volume":149.0,"delta":-0.0432,"gamma":0.0001,"vega":2.5644,"theta":-0.6852,"rho":-0.4885,"theo":15.8569,"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":16.5999994277954},{"option":"SPX260417C05625000","bid":1303.4,"bid_size":3.0,"ask":1308.8,"ask_size":3.0,"iv":0.3204,"open_interest":101.0,"volume":0.0,"delta":0.9551,"gamma":0.0001,"vega":2.6465,"theta":-0.2089,"rho":8.374,"theo":1306.1212,"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":1292.35003662109},{"option":"SPX260417P05625000","bid":16.2,"bid_size":428.0,"ask":16.7,"ask_size":193.0,"iv":0.3198,"open_interest":1848.0,"volume":51.0,"delta":-0.0449,"gamma":0.0001,"vega":2.6465,"theta":-0.6999,"rho":-0.508,"theo":16.4123,"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":17.1999998092651},{"option":"SPX260417C05650000","bid":1279.6,"bid_size":3.0,"ask":1284.1,"ask_size":3.0,"iv":0.3172,"open_interest":1258.0,"volume":0.0,"delta":0.9533,"gamma":0.0001,"vega":2.7316,"theta":-0.2334,"rho":8.3929,"theo":1281.871,"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":1267.89996337891},{"option":"SPX260417P05650000","bid":16.8,"bid_size":341.0,"ask":17.3,"ask_size":364.0,"iv":0.3165,"open_interest":5653.0,"volume":86.0,"delta":-0.0467,"gamma":0.0001,"vega":2.7316,"theta":-0.7149,"rho":-0.5286,"theo":16.9961,"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":17.8500003814697},{"option":"SPX260417C05675000","bid":1254.9,"bid_size":3.0,"ask":1260.3,"ask_size":3.0,"iv":0.3137,"open_interest":83.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":2.8194,"theta":-0.2584,"rho":8.4106,"theo":1257.651,"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":1243.64996337891},{"option":"SPX260417P05675000","bid":17.4,"bid_size":156.0,"ask":18.0,"ask_size":550.0,"iv":0.3133,"open_interest":885.0,"volume":28.0,"delta":-0.0486,"gamma":0.0001,"vega":2.8194,"theta":-0.7305,"rho":-0.5503,"theo":17.6101,"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":18.5},{"option":"SPX260417C05700000","bid":1231.3,"bid_size":3.0,"ask":1235.7,"ask_size":3.0,"iv":0.3105,"open_interest":962.0,"volume":0.0,"delta":0.9494,"gamma":0.0001,"vega":2.9099,"theta":-0.2839,"rho":8.4274,"theo":1233.4629,"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":1219.70001220703},{"option":"SPX260417P05700000","bid":18.0,"bid_size":490.0,"ask":18.6,"ask_size":390.0,"iv":0.3098,"open_interest":5639.0,"volume":245.0,"delta":-0.0506,"gamma":0.0001,"vega":2.9099,"theta":-0.7465,"rho":-0.573,"theo":18.2561,"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":19.1499996185303},{"option":"SPX260417C05720000","bid":1211.5,"bid_size":3.0,"ask":1216.8,"ask_size":3.0,"iv":0.3078,"open_interest":1.0,"volume":0.0,"delta":0.9478,"gamma":0.0001,"vega":2.9844,"theta":-0.3046,"rho":8.4401,"theo":1214.1367,"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":1200.5},{"option":"SPX260417P05720000","bid":18.6,"bid_size":245.0,"ask":19.2,"ask_size":427.0,"iv":0.3074,"open_interest":117.0,"volume":7.0,"delta":-0.0522,"gamma":0.0001,"vega":2.9844,"theta":-0.7596,"rho":-0.5918,"theo":18.797,"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":19.75},{"option":"SPX260417C05725000","bid":1206.6,"bid_size":3.0,"ask":1211.9,"ask_size":3.0,"iv":0.3071,"open_interest":172.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":3.0033,"theta":-0.3098,"rho":8.4431,"theo":1209.3086,"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":1195.45001220703},{"option":"SPX260417P05725000","bid":18.7,"bid_size":274.0,"ask":19.3,"ask_size":348.0,"iv":0.3066,"open_interest":837.0,"volume":31.0,"delta":-0.0526,"gamma":0.0001,"vega":3.0033,"theta":-0.763,"rho":-0.5966,"theo":18.9358,"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":19.9000005722046},{"option":"SPX260417C05730000","bid":1201.8,"bid_size":3.0,"ask":1207.1,"ask_size":3.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.9469,"gamma":0.0001,"vega":3.0224,"theta":-0.3151,"rho":8.4462,"theo":1204.482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.54998779297},{"option":"SPX260417P05730000","bid":18.9,"bid_size":219.0,"ask":19.4,"ask_size":405.0,"iv":0.306,"open_interest":550.0,"volume":33.0,"delta":-0.0531,"gamma":0.0001,"vega":3.0224,"theta":-0.7663,"rho":-0.6015,"theo":19.0759,"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":20.0500001907349},{"option":"SPX260417C05740000","bid":1192.2,"bid_size":3.0,"ask":1197.4,"ask_size":3.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":3.0609,"theta":-0.3256,"rho":8.4521,"theo":1194.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1180.90002441406},{"option":"SPX260417P05740000","bid":19.1,"bid_size":492.0,"ask":19.7,"ask_size":386.0,"iv":0.3046,"open_interest":197.0,"volume":80.0,"delta":-0.054,"gamma":0.0001,"vega":3.0609,"theta":-0.7731,"rho":-0.6113,"theo":19.3605,"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":20.3500003814697},{"option":"SPX260417C05750000","bid":1183.0,"bid_size":3.0,"ask":1187.4,"ask_size":3.0,"iv":0.304,"open_interest":223.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":3.1,"theta":-0.3362,"rho":8.4579,"theo":1185.1898,"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":1171.29998779297},{"option":"SPX260417P05750000","bid":19.4,"bid_size":307.0,"ask":19.9,"ask_size":71.0,"iv":0.3031,"open_interest":2214.0,"volume":82.0,"delta":-0.0548,"gamma":0.0001,"vega":3.1,"theta":-0.78,"rho":-0.6213,"theo":19.6509,"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":20.6499996185303},{"option":"SPX260417C05760000","bid":1172.9,"bid_size":3.0,"ask":1178.2,"ask_size":3.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0001,"vega":3.1398,"theta":-0.347,"rho":8.4635,"theo":1175.5526,"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":1161.95001220703},{"option":"SPX260417P05760000","bid":19.7,"bid_size":236.0,"ask":20.3,"ask_size":298.0,"iv":0.302,"open_interest":599.0,"volume":0.0,"delta":-0.0558,"gamma":0.0001,"vega":3.1398,"theta":-0.7869,"rho":-0.6315,"theo":19.9473,"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":21.0},{"option":"SPX260417C05770000","bid":1163.3,"bid_size":3.0,"ask":1168.5,"ask_size":3.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":3.1802,"theta":-0.3578,"rho":8.4689,"theo":1165.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.04998779297},{"option":"SPX260417P05770000","bid":20.0,"bid_size":335.0,"ask":20.6,"ask_size":317.0,"iv":0.3007,"open_interest":319.0,"volume":9.0,"delta":-0.0567,"gamma":0.0001,"vega":3.1802,"theta":-0.7939,"rho":-0.6419,"theo":20.2498,"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":21.25},{"option":"SPX260417C05775000","bid":1158.5,"bid_size":3.0,"ask":1163.7,"ask_size":3.0,"iv":0.3005,"open_interest":242.0,"volume":0.0,"delta":0.9429,"gamma":0.0001,"vega":3.2007,"theta":-0.3632,"rho":8.4715,"theo":1161.1082,"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":1147.54998779297},{"option":"SPX260417P05775000","bid":20.2,"bid_size":226.0,"ask":20.8,"ask_size":404.0,"iv":0.3002,"open_interest":862.0,"volume":9.0,"delta":-0.0572,"gamma":0.0001,"vega":3.2007,"theta":-0.7974,"rho":-0.6472,"theo":20.4033,"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":21.4499998092651},{"option":"SPX260417C05780000","bid":1153.6,"bid_size":3.0,"ask":1158.9,"ask_size":3.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0001,"vega":3.2214,"theta":-0.3686,"rho":8.474,"theo":1156.2965,"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":1142.45001220703},{"option":"SPX260417P05780000","bid":20.3,"bid_size":377.0,"ask":20.9,"ask_size":439.0,"iv":0.2994,"open_interest":1260.0,"volume":8.0,"delta":-0.0576,"gamma":0.0001,"vega":3.2214,"theta":-0.801,"rho":-0.6525,"theo":20.5585,"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":21.5999994277954},{"option":"SPX260417C05790000","bid":1144.0,"bid_size":3.0,"ask":1149.3,"ask_size":3.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":3.2633,"theta":-0.3796,"rho":8.479,"theo":1146.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.85003662109},{"option":"SPX260417P05790000","bid":20.6,"bid_size":433.0,"ask":21.2,"ask_size":40.0,"iv":0.2981,"open_interest":517.0,"volume":7.0,"delta":-0.0586,"gamma":0.0001,"vega":3.2633,"theta":-0.8082,"rho":-0.6634,"theo":20.8736,"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":21.9499998092651},{"option":"SPX260417C05800000","bid":1134.9,"bid_size":3.0,"ask":1139.2,"ask_size":3.0,"iv":0.2973,"open_interest":3478.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":3.306,"theta":-0.3906,"rho":8.4836,"theo":1137.0661,"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":1123.25},{"option":"SPX260417P05800000","bid":21.0,"bid_size":278.0,"ask":21.6,"ask_size":607.0,"iv":0.297,"open_interest":7391.0,"volume":80.0,"delta":-0.0596,"gamma":0.0001,"vega":3.306,"theta":-0.8154,"rho":-0.6744,"theo":21.1952,"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":22.25},{"option":"SPX260417C05810000","bid":1124.8,"bid_size":3.0,"ask":1130.0,"ask_size":3.0,"iv":0.296,"open_interest":1.0,"volume":0.0,"delta":0.9394,"gamma":0.0001,"vega":3.3494,"theta":-0.4017,"rho":8.4881,"theo":1127.4608,"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":1113.64996337891},{"option":"SPX260417P05810000","bid":21.3,"bid_size":162.0,"ask":21.9,"ask_size":368.0,"iv":0.2957,"open_interest":266.0,"volume":3.0,"delta":-0.0606,"gamma":0.0001,"vega":3.3494,"theta":-0.8227,"rho":-0.6858,"theo":21.5235,"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":22.5999994277954},{"option":"SPX260417C05820000","bid":1115.2,"bid_size":3.0,"ask":1120.4,"ask_size":3.0,"iv":0.2947,"open_interest":1.0,"volume":0.0,"delta":0.9384,"gamma":0.0001,"vega":3.3937,"theta":-0.4129,"rho":8.4922,"theo":1117.8624,"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":1104.25},{"option":"SPX260417P05820000","bid":21.6,"bid_size":230.0,"ask":22.2,"ask_size":175.0,"iv":0.2943,"open_interest":61.0,"volume":0.0,"delta":-0.0616,"gamma":0.0001,"vega":3.3937,"theta":-0.8301,"rho":-0.6974,"theo":21.8587,"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":23.0},{"option":"SPX260417C05825000","bid":1110.4,"bid_size":3.0,"ask":1115.6,"ask_size":3.0,"iv":0.2941,"open_interest":565.0,"volume":0.0,"delta":0.9379,"gamma":0.0001,"vega":3.4161,"theta":-0.4185,"rho":8.4942,"theo":1113.0658,"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":1099.29998779297},{"option":"SPX260417P05825000","bid":21.8,"bid_size":224.0,"ask":22.4,"ask_size":435.0,"iv":0.2937,"open_interest":1698.0,"volume":7.0,"delta":-0.0621,"gamma":0.0001,"vega":3.4161,"theta":-0.8338,"rho":-0.7034,"theo":22.029,"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":23.1499996185303},{"option":"SPX260417C05830000","bid":1105.7,"bid_size":3.0,"ask":1110.8,"ask_size":3.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":3.4387,"theta":-0.4242,"rho":8.496,"theo":1108.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.5},{"option":"SPX260417P05830000","bid":22.0,"bid_size":191.0,"ask":22.6,"ask_size":373.0,"iv":0.2932,"open_interest":100.0,"volume":8.0,"delta":-0.0627,"gamma":0.0001,"vega":3.4387,"theta":-0.8376,"rho":-0.7094,"theo":22.201,"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":23.3000001907349},{"option":"SPX260417C05840000","bid":1096.0,"bid_size":3.0,"ask":1101.2,"ask_size":3.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":0.9363,"gamma":0.0002,"vega":3.4844,"theta":-0.4355,"rho":8.4996,"theo":1098.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.0},{"option":"SPX260417P05840000","bid":22.3,"bid_size":206.0,"ask":22.9,"ask_size":360.0,"iv":0.2918,"open_interest":193.0,"volume":0.0,"delta":-0.0637,"gamma":0.0002,"vega":3.4844,"theta":-0.8452,"rho":-0.7216,"theo":22.5505,"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":23.6999998092651},{"option":"SPX260417C05850000","bid":1086.9,"bid_size":3.0,"ask":1091.2,"ask_size":3.0,"iv":0.2909,"open_interest":4173.0,"volume":0.0,"delta":0.9352,"gamma":0.0002,"vega":3.5309,"theta":-0.4469,"rho":8.5029,"theo":1089.1103,"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":1075.40002441406},{"option":"SPX260417P05850000","bid":22.7,"bid_size":219.0,"ask":23.3,"ask_size":366.0,"iv":0.2906,"open_interest":1633.0,"volume":3.0,"delta":-0.0648,"gamma":0.0002,"vega":3.5309,"theta":-0.8528,"rho":-0.7341,"theo":22.9075,"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":24.1000003814697},{"option":"SPX260417C05860000","bid":1076.9,"bid_size":3.0,"ask":1082.1,"ask_size":3.0,"iv":0.2897,"open_interest":0.0,"volume":0.0,"delta":0.9341,"gamma":0.0002,"vega":3.578,"theta":-0.4584,"rho":8.5058,"theo":1079.5413,"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":1065.79998779297},{"option":"SPX260417P05860000","bid":23.0,"bid_size":231.0,"ask":23.6,"ask_size":123.0,"iv":0.2892,"open_interest":162.0,"volume":4.0,"delta":-0.0659,"gamma":0.0002,"vega":3.578,"theta":-0.8605,"rho":-0.7469,"theo":23.272,"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":24.5},{"option":"SPX260417C05870000","bid":1067.4,"bid_size":3.0,"ask":1072.5,"ask_size":3.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0002,"vega":3.6257,"theta":-0.47,"rho":8.5085,"theo":1069.9801,"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":1056.29998779297},{"option":"SPX260417P05870000","bid":23.4,"bid_size":182.0,"ask":24.0,"ask_size":274.0,"iv":0.288,"open_interest":78.0,"volume":1.0,"delta":-0.0671,"gamma":0.0002,"vega":3.6257,"theta":-0.8683,"rho":-0.76,"theo":23.6444,"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":24.8000001907349},{"option":"SPX260417C05875000","bid":1062.6,"bid_size":3.0,"ask":1067.7,"ask_size":3.0,"iv":0.2876,"open_interest":138.0,"volume":0.0,"delta":0.9324,"gamma":0.0002,"vega":3.6498,"theta":-0.4758,"rho":8.5097,"theo":1065.2024,"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":1051.64996337891},{"option":"SPX260417P05875000","bid":23.6,"bid_size":177.0,"ask":24.2,"ask_size":298.0,"iv":0.2874,"open_interest":794.0,"volume":9.0,"delta":-0.0676,"gamma":0.0002,"vega":3.6498,"theta":-0.8723,"rho":-0.7667,"theo":23.8336,"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":25.0},{"option":"SPX260417C05880000","bid":1057.8,"bid_size":3.0,"ask":1062.9,"ask_size":3.0,"iv":0.2871,"open_interest":1.0,"volume":0.0,"delta":0.9318,"gamma":0.0002,"vega":3.6741,"theta":-0.4817,"rho":8.5108,"theo":1060.4268,"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":1046.75},{"option":"SPX260417P05880000","bid":23.8,"bid_size":161.0,"ask":24.4,"ask_size":276.0,"iv":0.2868,"open_interest":180.0,"volume":4.0,"delta":-0.0682,"gamma":0.0002,"vega":3.6741,"theta":-0.8762,"rho":-0.7734,"theo":24.0248,"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":25.1999998092651},{"option":"SPX260417C05890000","bid":1048.3,"bid_size":3.0,"ask":1053.4,"ask_size":3.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9306,"gamma":0.0002,"vega":3.7229,"theta":-0.4934,"rho":8.5129,"theo":1050.8818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.40002441406},{"option":"SPX260417P05890000","bid":24.1,"bid_size":355.0,"ask":24.9,"ask_size":422.0,"iv":0.2856,"open_interest":51.0,"volume":0.0,"delta":-0.0694,"gamma":0.0002,"vega":3.7229,"theta":-0.8842,"rho":-0.7871,"theo":24.4133,"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":25.6499996185303},{"option":"SPX260417C05900000","bid":1039.2,"bid_size":3.0,"ask":1043.4,"ask_size":3.0,"iv":0.2846,"open_interest":866.0,"volume":0.0,"delta":0.9294,"gamma":0.0002,"vega":3.7723,"theta":-0.5052,"rho":8.5148,"theo":1041.345,"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":1027.75},{"option":"SPX260417P05900000","bid":24.6,"bid_size":255.0,"ask":25.2,"ask_size":491.0,"iv":0.2843,"open_interest":4656.0,"volume":468.0,"delta":-0.0706,"gamma":0.0002,"vega":3.7723,"theta":-0.8922,"rho":-0.8011,"theo":24.8102,"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":26.0500001907349},{"option":"SPX260417C05910000","bid":1029.2,"bid_size":3.0,"ask":1034.3,"ask_size":3.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9281,"gamma":0.0002,"vega":3.8222,"theta":-0.5171,"rho":8.5163,"theo":1031.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.30001831055},{"option":"SPX260417P05910000","bid":24.9,"bid_size":442.0,"ask":25.7,"ask_size":534.0,"iv":0.2831,"open_interest":44.0,"volume":1.0,"delta":-0.0719,"gamma":0.0002,"vega":3.8222,"theta":-0.9003,"rho":-0.8153,"theo":25.2156,"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":26.5},{"option":"SPX260417C05920000","bid":1019.7,"bid_size":3.0,"ask":1024.7,"ask_size":3.0,"iv":0.2818,"open_interest":20.0,"volume":0.0,"delta":0.9269,"gamma":0.0002,"vega":3.8727,"theta":-0.5291,"rho":8.5176,"theo":1022.2972,"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":1008.89999389648},{"option":"SPX260417P05920000","bid":25.3,"bid_size":337.0,"ask":26.1,"ask_size":417.0,"iv":0.2818,"open_interest":342.0,"volume":9.0,"delta":-0.0731,"gamma":0.0002,"vega":3.8727,"theta":-0.9085,"rho":-0.8297,"theo":25.6296,"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":26.9499998092651},{"option":"SPX260417C05925000","bid":1015.0,"bid_size":3.0,"ask":1020.0,"ask_size":3.0,"iv":0.2814,"open_interest":255.0,"volume":0.0,"delta":0.9262,"gamma":0.0002,"vega":3.8981,"theta":-0.5351,"rho":8.5182,"theo":1017.5407,"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":1004.09997558594},{"option":"SPX260417P05925000","bid":25.5,"bid_size":413.0,"ask":26.3,"ask_size":432.0,"iv":0.2811,"open_interest":670.0,"volume":0.0,"delta":-0.0738,"gamma":0.0002,"vega":3.8981,"theta":-0.9127,"rho":-0.837,"theo":25.8399,"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":27.0999994277954},{"option":"SPX260417C05930000","bid":1010.2,"bid_size":3.0,"ask":1015.2,"ask_size":3.0,"iv":0.2806,"open_interest":2.0,"volume":0.0,"delta":0.9256,"gamma":0.0002,"vega":3.9236,"theta":-0.5412,"rho":8.5187,"theo":1012.7864,"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":999.300018310547},{"option":"SPX260417P05930000","bid":25.8,"bid_size":111.0,"ask":26.4,"ask_size":104.0,"iv":0.2805,"open_interest":109.0,"volume":0.0,"delta":-0.0744,"gamma":0.0002,"vega":3.9236,"theta":-0.9168,"rho":-0.8444,"theo":26.0524,"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":27.3500003814697},{"option":"SPX260417C05940000","bid":1000.7,"bid_size":3.0,"ask":1005.7,"ask_size":3.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9243,"gamma":0.0002,"vega":3.9752,"theta":-0.5533,"rho":8.5196,"theo":1003.2846,"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":989.850006103516},{"option":"SPX260417P05940000","bid":26.2,"bid_size":198.0,"ask":26.9,"ask_size":420.0,"iv":0.2793,"open_interest":62.0,"volume":0.0,"delta":-0.0757,"gamma":0.0002,"vega":3.9752,"theta":-0.9252,"rho":-0.8593,"theo":26.4841,"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":27.8500003814697},{"option":"SPX260417C05950000","bid":991.6,"bid_size":3.0,"ask":995.8,"ask_size":3.0,"iv":0.2783,"open_interest":638.0,"volume":0.0,"delta":0.9229,"gamma":0.0002,"vega":4.0274,"theta":-0.5655,"rho":8.5202,"theo":993.7918,"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":980.300018310547},{"option":"SPX260417P05950000","bid":26.7,"bid_size":168.0,"ask":27.3,"ask_size":347.0,"iv":0.2781,"open_interest":3018.0,"volume":0.0,"delta":-0.0771,"gamma":0.0002,"vega":4.0274,"theta":-0.9336,"rho":-0.8745,"theo":26.925,"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":28.3000001907349},{"option":"SPX260417C05960000","bid":981.7,"bid_size":3.0,"ask":986.7,"ask_size":3.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0002,"vega":4.0803,"theta":-0.5778,"rho":8.5205,"theo":984.3083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":970.799987792969},{"option":"SPX260417P05960000","bid":27.1,"bid_size":160.0,"ask":27.8,"ask_size":398.0,"iv":0.2768,"open_interest":149.0,"volume":0.0,"delta":-0.0785,"gamma":0.0002,"vega":4.0803,"theta":-0.9421,"rho":-0.89,"theo":27.375,"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":28.8000001907349},{"option":"SPX260417C05970000","bid":972.2,"bid_size":3.0,"ask":977.2,"ask_size":3.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.9202,"gamma":0.0002,"vega":4.134,"theta":-0.5902,"rho":8.5206,"theo":974.8341,"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":961.5},{"option":"SPX260417P05970000","bid":27.5,"bid_size":281.0,"ask":28.3,"ask_size":517.0,"iv":0.2756,"open_interest":435.0,"volume":1.0,"delta":-0.0798,"gamma":0.0002,"vega":4.134,"theta":-0.9507,"rho":-0.9057,"theo":27.8345,"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":29.25},{"option":"SPX260417C05975000","bid":967.5,"bid_size":3.0,"ask":972.5,"ask_size":3.0,"iv":0.275,"open_interest":285.0,"volume":0.0,"delta":0.9194,"gamma":0.0002,"vega":4.1611,"theta":-0.5964,"rho":8.5205,"theo":970.1006,"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":956.550018310547},{"option":"SPX260417P05975000","bid":27.8,"bid_size":246.0,"ask":28.4,"ask_size":255.0,"iv":0.2749,"open_interest":3966.0,"volume":25.0,"delta":-0.0806,"gamma":0.0002,"vega":4.1611,"theta":-0.955,"rho":-0.9137,"theo":28.0678,"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":29.4500007629394},{"option":"SPX260417C05980000","bid":962.8,"bid_size":3.0,"ask":967.8,"ask_size":3.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9187,"gamma":0.0002,"vega":4.1885,"theta":-0.6026,"rho":8.5203,"theo":965.3695,"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":952.100006103516},{"option":"SPX260417P05980000","bid":28.0,"bid_size":107.0,"ask":28.7,"ask_size":252.0,"iv":0.2743,"open_interest":141.0,"volume":0.0,"delta":-0.0813,"gamma":0.0002,"vega":4.1885,"theta":-0.9593,"rho":-0.9217,"theo":28.3035,"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":29.75},{"option":"SPX260417C05990000","bid":953.3,"bid_size":3.0,"ask":958.3,"ask_size":3.0,"iv":0.2732,"open_interest":2.0,"volume":0.0,"delta":0.9173,"gamma":0.0002,"vega":4.2439,"theta":-0.6151,"rho":8.5197,"theo":955.9147,"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":942.399993896484},{"option":"SPX260417P05990000","bid":28.5,"bid_size":117.0,"ask":29.2,"ask_size":435.0,"iv":0.273,"open_interest":338.0,"volume":13.0,"delta":-0.0827,"gamma":0.0002,"vega":4.2439,"theta":-0.968,"rho":-0.9381,"theo":28.7822,"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":30.25},{"option":"SPX260417C06000000","bid":944.3,"bid_size":3.0,"ask":948.5,"ask_size":51.0,"iv":0.2722,"open_interest":114676.0,"volume":774.0,"delta":0.9158,"gamma":0.0002,"vega":4.3003,"theta":-0.6276,"rho":8.5187,"theo":946.4698,"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":933.100006103516},{"option":"SPX260417P06000000","bid":29.0,"bid_size":216.0,"ask":29.6,"ask_size":271.0,"iv":0.2718,"open_interest":126491.0,"volume":3145.0,"delta":-0.0842,"gamma":0.0002,"vega":4.3003,"theta":-0.9768,"rho":-0.9548,"theo":29.271,"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":30.75},{"option":"SPX260417C06010000","bid":934.4,"bid_size":3.0,"ask":939.4,"ask_size":3.0,"iv":0.2708,"open_interest":2.0,"volume":0.0,"delta":0.9143,"gamma":0.0002,"vega":4.3576,"theta":-0.6403,"rho":8.5173,"theo":937.0351,"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":923.75},{"option":"SPX260417P06010000","bid":29.4,"bid_size":277.0,"ask":30.2,"ask_size":322.0,"iv":0.2706,"open_interest":468.0,"volume":0.0,"delta":-0.0857,"gamma":0.0002,"vega":4.3576,"theta":-0.9856,"rho":-0.972,"theo":29.7699,"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":31.3000001907349},{"option":"SPX260417C06020000","bid":925.0,"bid_size":3.0,"ask":929.9,"ask_size":3.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0002,"vega":4.416,"theta":-0.6529,"rho":8.5155,"theo":927.6109,"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":914.350006103516},{"option":"SPX260417P06020000","bid":29.9,"bid_size":278.0,"ask":30.6,"ask_size":96.0,"iv":0.2692,"open_interest":178.0,"volume":2.0,"delta":-0.0873,"gamma":0.0002,"vega":4.416,"theta":-0.9946,"rho":-0.9896,"theo":30.2792,"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":31.8000001907349},{"option":"SPX260417C06025000","bid":920.3,"bid_size":3.0,"ask":925.2,"ask_size":3.0,"iv":0.2688,"open_interest":112.0,"volume":0.0,"delta":0.9119,"gamma":0.0002,"vega":4.4455,"theta":-0.6593,"rho":8.5144,"theo":922.9028,"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":909.649993896484},{"option":"SPX260417P06025000","bid":30.2,"bid_size":171.0,"ask":30.9,"ask_size":258.0,"iv":0.2687,"open_interest":2571.0,"volume":16.0,"delta":-0.0881,"gamma":0.0002,"vega":4.4455,"theta":-0.999,"rho":-0.9985,"theo":30.5379,"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":32.0999994277954},{"option":"SPX260417C06030000","bid":915.6,"bid_size":3.0,"ask":920.5,"ask_size":3.0,"iv":0.2682,"open_interest":1.0,"volume":1.0,"delta":0.9112,"gamma":0.0002,"vega":4.4752,"theta":-0.6657,"rho":8.5133,"theo":918.1973,"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":904.950012207031},{"option":"SPX260417P06030000","bid":30.4,"bid_size":184.0,"ask":31.2,"ask_size":339.0,"iv":0.2681,"open_interest":232.0,"volume":3.0,"delta":-0.0889,"gamma":0.0002,"vega":4.4752,"theta":-1.0035,"rho":-1.0076,"theo":30.7993,"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":32.3500003814697},{"option":"SPX260417C06040000","bid":906.2,"bid_size":3.0,"ask":911.1,"ask_size":3.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.0002,"vega":4.5354,"theta":-0.6785,"rho":8.5106,"theo":908.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.549987792969},{"option":"SPX260417P06040000","bid":31.0,"bid_size":166.0,"ask":31.7,"ask_size":298.0,"iv":0.2669,"open_interest":536.0,"volume":4.0,"delta":-0.0905,"gamma":0.0002,"vega":4.5354,"theta":-1.0125,"rho":-1.0261,"theo":31.3303,"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":32.8999996185303},{"option":"SPX260417C06050000","bid":897.2,"bid_size":3.0,"ask":901.3,"ask_size":3.0,"iv":0.2659,"open_interest":379.0,"volume":16.0,"delta":0.9079,"gamma":0.0002,"vega":4.5963,"theta":-0.6914,"rho":8.5074,"theo":899.4034,"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":886.149993896484},{"option":"SPX260417P06050000","bid":31.5,"bid_size":158.0,"ask":32.2,"ask_size":62.0,"iv":0.2655,"open_interest":2438.0,"volume":87.0,"delta":-0.0921,"gamma":0.0002,"vega":4.5963,"theta":-1.0216,"rho":-1.045,"theo":31.8725,"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":33.3999996185303},{"option":"SPX260417C06060000","bid":887.4,"bid_size":3.0,"ask":892.3,"ask_size":3.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":0.9062,"gamma":0.0002,"vega":4.658,"theta":-0.7043,"rho":8.5038,"theo":890.0235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.800018310547},{"option":"SPX260417P06060000","bid":32.0,"bid_size":280.0,"ask":32.8,"ask_size":223.0,"iv":0.2644,"open_interest":651.0,"volume":17.0,"delta":-0.0938,"gamma":0.0002,"vega":4.658,"theta":-1.0308,"rho":-1.0644,"theo":32.4262,"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":34.0},{"option":"SPX260417C06070000","bid":878.0,"bid_size":3.0,"ask":882.9,"ask_size":3.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0002,"vega":4.7203,"theta":-0.7173,"rho":8.4997,"theo":880.6553,"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":867.350006103516},{"option":"SPX260417P06070000","bid":32.6,"bid_size":166.0,"ask":33.3,"ask_size":90.0,"iv":0.2631,"open_interest":276.0,"volume":5.0,"delta":-0.0955,"gamma":0.0002,"vega":4.7203,"theta":-1.04,"rho":-1.0843,"theo":32.9917,"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":34.6000003814697},{"option":"SPX260417C06075000","bid":873.4,"bid_size":3.0,"ask":878.2,"ask_size":3.0,"iv":0.2627,"open_interest":444.0,"volume":0.0,"delta":0.9036,"gamma":0.0002,"vega":4.7517,"theta":-0.7238,"rho":8.4975,"theo":875.9757,"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":862.650024414062},{"option":"SPX260417P06075000","bid":32.9,"bid_size":168.0,"ask":33.6,"ask_size":191.0,"iv":0.2626,"open_interest":615.0,"volume":23.0,"delta":-0.0964,"gamma":0.0002,"vega":4.7517,"theta":-1.0446,"rho":-1.0944,"theo":33.2789,"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":34.8999996185303},{"option":"SPX260417C06080000","bid":868.7,"bid_size":3.0,"ask":873.5,"ask_size":3.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0002,"vega":4.7832,"theta":-0.7303,"rho":8.4952,"theo":871.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.149993896484},{"option":"SPX260417P06080000","bid":33.2,"bid_size":144.0,"ask":33.9,"ask_size":173.0,"iv":0.262,"open_interest":187.0,"volume":18.0,"delta":-0.0973,"gamma":0.0002,"vega":4.7832,"theta":-1.0492,"rho":-1.1045,"theo":33.5691,"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":35.2000007629394},{"option":"SPX260417C06090000","bid":859.3,"bid_size":3.0,"ask":864.2,"ask_size":3.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.901,"gamma":0.0002,"vega":4.8466,"theta":-0.7434,"rho":8.4904,"theo":861.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.650024414062},{"option":"SPX260417P06090000","bid":33.7,"bid_size":243.0,"ask":34.5,"ask_size":167.0,"iv":0.2607,"open_interest":737.0,"volume":23.0,"delta":-0.0991,"gamma":0.0002,"vega":4.8466,"theta":-1.0585,"rho":-1.1252,"theo":34.1587,"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":35.7999992370606},{"option":"SPX260417C06100000","bid":850.5,"bid_size":3.0,"ask":854.5,"ask_size":44.0,"iv":0.2598,"open_interest":1516.0,"volume":0.0,"delta":0.8991,"gamma":0.0002,"vega":4.9105,"theta":-0.7565,"rho":8.4851,"theo":852.6236,"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":839.400024414062},{"option":"SPX260417P06100000","bid":34.4,"bid_size":181.0,"ask":35.1,"ask_size":311.0,"iv":0.2596,"open_interest":9095.0,"volume":170.0,"delta":-0.1009,"gamma":0.0002,"vega":4.9105,"theta":-1.0678,"rho":-1.1462,"theo":34.7608,"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":36.3999996185303},{"option":"SPX260417C06110000","bid":840.7,"bid_size":3.0,"ask":845.5,"ask_size":3.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.8973,"gamma":0.0002,"vega":4.9748,"theta":-0.7697,"rho":8.4796,"theo":843.3046,"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":830.100006103516},{"option":"SPX260417P06110000","bid":34.9,"bid_size":258.0,"ask":35.7,"ask_size":188.0,"iv":0.2582,"open_interest":60.0,"volume":5.0,"delta":-0.1028,"gamma":0.0002,"vega":4.9748,"theta":-1.0772,"rho":-1.1675,"theo":35.3754,"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":37.0499992370606},{"option":"SPX260417C06120000","bid":831.4,"bid_size":3.0,"ask":836.2,"ask_size":3.0,"iv":0.2573,"open_interest":1.0,"volume":0.0,"delta":0.8954,"gamma":0.0003,"vega":5.0397,"theta":-0.7829,"rho":8.4736,"theo":833.9984,"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":820.799987792969},{"option":"SPX260417P06120000","bid":35.6,"bid_size":90.0,"ask":36.3,"ask_size":157.0,"iv":0.257,"open_interest":123.0,"volume":0.0,"delta":-0.1046,"gamma":0.0003,"vega":5.0397,"theta":-1.0867,"rho":-1.1892,"theo":36.0028,"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":37.75},{"option":"SPX260417C06125000","bid":826.8,"bid_size":3.0,"ask":831.5,"ask_size":3.0,"iv":0.2566,"open_interest":242.0,"volume":0.0,"delta":0.8944,"gamma":0.0003,"vega":5.0723,"theta":-0.7895,"rho":8.4706,"theo":829.3501,"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":816.25},{"option":"SPX260417P06125000","bid":35.9,"bid_size":223.0,"ask":36.6,"ask_size":198.0,"iv":0.2564,"open_interest":4491.0,"volume":17.0,"delta":-0.1056,"gamma":0.0003,"vega":5.0723,"theta":-1.0914,"rho":-1.2002,"theo":36.3213,"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":38.0499992370606},{"option":"SPX260417C06130000","bid":822.1,"bid_size":3.0,"ask":826.9,"ask_size":3.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.8934,"gamma":0.0003,"vega":5.1051,"theta":-0.7961,"rho":8.4674,"theo":824.7051,"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":811.649993896484},{"option":"SPX260417P06130000","bid":36.2,"bid_size":127.0,"ask":37.0,"ask_size":188.0,"iv":0.2559,"open_interest":179.0,"volume":10.0,"delta":-0.1066,"gamma":0.0003,"vega":5.1051,"theta":-1.0961,"rho":-1.2112,"theo":36.6431,"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":38.3499984741211},{"option":"SPX260417C06140000","bid":812.8,"bid_size":3.0,"ask":817.6,"ask_size":3.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.8914,"gamma":0.0003,"vega":5.1712,"theta":-0.8094,"rho":8.4608,"theo":815.4249,"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":802.350006103516},{"option":"SPX260417P06140000","bid":36.8,"bid_size":139.0,"ask":37.6,"ask_size":76.0,"iv":0.2546,"open_interest":584.0,"volume":0.0,"delta":-0.1086,"gamma":0.0003,"vega":5.1712,"theta":-1.1056,"rho":-1.2336,"theo":37.2965,"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":39.0499992370606},{"option":"SPX260417C06150000","bid":804.0,"bid_size":3.0,"ask":807.9,"ask_size":48.0,"iv":0.2536,"open_interest":1109.0,"volume":0.0,"delta":0.8894,"gamma":0.0003,"vega":5.2381,"theta":-0.8227,"rho":8.4538,"theo":806.158,"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":793.099975585938},{"option":"SPX260417P06150000","bid":37.5,"bid_size":220.0,"ask":38.2,"ask_size":138.0,"iv":0.2534,"open_interest":5620.0,"volume":202.0,"delta":-0.1106,"gamma":0.0003,"vega":5.2381,"theta":-1.1152,"rho":-1.2563,"theo":37.9632,"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":39.75},{"option":"SPX260417C06160000","bid":794.3,"bid_size":3.0,"ask":799.0,"ask_size":3.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0003,"vega":5.3059,"theta":-0.8361,"rho":8.4464,"theo":796.9047,"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":783.849975585938},{"option":"SPX260417P06160000","bid":38.1,"bid_size":186.0,"ask":39.0,"ask_size":191.0,"iv":0.2522,"open_interest":238.0,"volume":3.0,"delta":-0.1126,"gamma":0.0003,"vega":5.3059,"theta":-1.1247,"rho":-1.2795,"theo":38.6434,"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":40.4500007629394},{"option":"SPX260417C06170000","bid":785.1,"bid_size":3.0,"ask":789.7,"ask_size":3.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0003,"vega":5.3747,"theta":-0.8494,"rho":8.4385,"theo":787.6651,"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":774.700012207031},{"option":"SPX260417P06170000","bid":38.8,"bid_size":240.0,"ask":39.7,"ask_size":181.0,"iv":0.251,"open_interest":64.0,"volume":35.0,"delta":-0.1147,"gamma":0.0003,"vega":5.3747,"theta":-1.1343,"rho":-1.3032,"theo":39.3374,"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":41.2000007629394},{"option":"SPX260417C06175000","bid":780.5,"bid_size":3.0,"ask":785.1,"ask_size":3.0,"iv":0.2501,"open_interest":171.0,"volume":8.0,"delta":0.8842,"gamma":0.0003,"vega":5.4094,"theta":-0.8561,"rho":8.4344,"theo":783.0505,"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":770.100006103516},{"option":"SPX260417P06175000","bid":39.2,"bid_size":264.0,"ask":40.0,"ask_size":215.0,"iv":0.2504,"open_interest":1119.0,"volume":43.0,"delta":-0.1158,"gamma":0.0003,"vega":5.4094,"theta":-1.1391,"rho":-1.3152,"theo":39.6897,"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":41.5499992370606},{"option":"SPX260417C06180000","bid":775.9,"bid_size":3.0,"ask":780.5,"ask_size":3.0,"iv":0.2495,"open_interest":1.0,"volume":0.0,"delta":0.8831,"gamma":0.0003,"vega":5.4444,"theta":-0.8628,"rho":8.4301,"theo":778.4395,"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":765.5},{"option":"SPX260417P06180000","bid":39.5,"bid_size":179.0,"ask":40.4,"ask_size":179.0,"iv":0.2498,"open_interest":255.0,"volume":0.0,"delta":-0.1169,"gamma":0.0003,"vega":5.4444,"theta":-1.1439,"rho":-1.3274,"theo":40.0455,"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":41.9500007629394},{"option":"SPX260417C06190000","bid":766.7,"bid_size":3.0,"ask":771.3,"ask_size":3.0,"iv":0.2487,"open_interest":1.0,"volume":0.0,"delta":0.881,"gamma":0.0003,"vega":5.5153,"theta":-0.8762,"rho":8.4211,"theo":769.2284,"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":756.25},{"option":"SPX260417P06190000","bid":40.3,"bid_size":59.0,"ask":41.1,"ask_size":126.0,"iv":0.2486,"open_interest":363.0,"volume":22.0,"delta":-0.1191,"gamma":0.0003,"vega":5.5153,"theta":-1.1535,"rho":-1.3522,"theo":40.7679,"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":42.6500015258789},{"option":"SPX260417C06200000","bid":757.9,"bid_size":3.0,"ask":761.7,"ask_size":3.0,"iv":0.2475,"open_interest":800.0,"volume":0.0,"delta":0.8787,"gamma":0.0003,"vega":5.5871,"theta":-0.8896,"rho":8.4114,"theo":760.0319,"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":747.099975585938},{"option":"SPX260417P06200000","bid":41.0,"bid_size":261.0,"ask":41.8,"ask_size":191.0,"iv":0.2474,"open_interest":9399.0,"volume":612.0,"delta":-0.1213,"gamma":0.0003,"vega":5.5871,"theta":-1.1632,"rho":-1.3776,"theo":41.5051,"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":43.4500007629394},{"option":"SPX260417C06210000","bid":748.3,"bid_size":3.0,"ask":752.9,"ask_size":3.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0003,"vega":5.66,"theta":-0.903,"rho":8.4011,"theo":750.8506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.0},{"option":"SPX260417P06210000","bid":41.7,"bid_size":177.0,"ask":42.6,"ask_size":177.0,"iv":0.2462,"open_interest":609.0,"volume":15.0,"delta":-0.1236,"gamma":0.0003,"vega":5.66,"theta":-1.1728,"rho":-1.4037,"theo":42.2573,"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":44.25},{"option":"SPX260417C06220000","bid":739.2,"bid_size":3.0,"ask":743.7,"ask_size":3.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8741,"gamma":0.0003,"vega":5.7337,"theta":-0.9165,"rho":8.3901,"theo":741.6847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.799987792969},{"option":"SPX260417P06220000","bid":42.5,"bid_size":201.0,"ask":43.3,"ask_size":138.0,"iv":0.245,"open_interest":830.0,"volume":0.0,"delta":-0.1259,"gamma":0.0003,"vega":5.7337,"theta":-1.1824,"rho":-1.4304,"theo":43.0251,"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":45.0499992370606},{"option":"SPX260417C06225000","bid":734.6,"bid_size":3.0,"ask":739.1,"ask_size":3.0,"iv":0.2445,"open_interest":38.0,"volume":0.0,"delta":0.8729,"gamma":0.0003,"vega":5.7708,"theta":-0.9232,"rho":8.3844,"theo":737.1077,"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":724.299987792969},{"option":"SPX260417P06225000","bid":42.9,"bid_size":171.0,"ask":43.7,"ask_size":108.0,"iv":0.2444,"open_interest":2145.0,"volume":0.0,"delta":-0.1271,"gamma":0.0003,"vega":5.7708,"theta":-1.1872,"rho":-1.444,"theo":43.4149,"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":45.4500007629394},{"option":"SPX260417C06230000","bid":730.0,"bid_size":3.0,"ask":734.5,"ask_size":3.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.8718,"gamma":0.0003,"vega":5.8081,"theta":-0.9299,"rho":8.3785,"theo":732.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.700012207031},{"option":"SPX260417P06230000","bid":43.3,"bid_size":189.0,"ask":44.1,"ask_size":136.0,"iv":0.2438,"open_interest":263.0,"volume":0.0,"delta":-0.1283,"gamma":0.0003,"vega":5.8081,"theta":-1.1921,"rho":-1.4578,"theo":43.8087,"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":45.8499984741211},{"option":"SPX260417C06240000","bid":720.9,"bid_size":3.0,"ask":725.4,"ask_size":3.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8693,"gamma":0.0003,"vega":5.883,"theta":-0.9433,"rho":8.3663,"theo":723.4009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.75},{"option":"SPX260417P06240000","bid":44.1,"bid_size":105.0,"ask":44.9,"ask_size":99.0,"iv":0.2426,"open_interest":241.0,"volume":4.0,"delta":-0.1307,"gamma":0.0003,"vega":5.883,"theta":-1.2017,"rho":-1.4858,"theo":44.6085,"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":46.75},{"option":"SPX260417C06250000","bid":712.2,"bid_size":3.0,"ask":715.9,"ask_size":3.0,"iv":0.2415,"open_interest":471.0,"volume":1.0,"delta":0.8669,"gamma":0.0003,"vega":5.9584,"theta":-0.9567,"rho":8.3535,"theo":714.2837,"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":701.5},{"option":"SPX260417P06250000","bid":44.9,"bid_size":254.0,"ask":45.7,"ask_size":186.0,"iv":0.2413,"open_interest":10466.0,"volume":642.0,"delta":-0.1331,"gamma":0.0003,"vega":5.9584,"theta":-1.2113,"rho":-1.5144,"theo":45.4249,"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":47.5499992370606},{"option":"SPX260417C06260000","bid":702.7,"bid_size":3.0,"ask":707.1,"ask_size":3.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8644,"gamma":0.0003,"vega":6.0342,"theta":-0.9701,"rho":8.3402,"theo":705.1834,"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":692.450012207031},{"option":"SPX260417P06260000","bid":45.7,"bid_size":123.0,"ask":46.6,"ask_size":72.0,"iv":0.2402,"open_interest":318.0,"volume":7.0,"delta":-0.1357,"gamma":0.0003,"vega":6.0342,"theta":-1.2209,"rho":-1.5435,"theo":46.2581,"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":48.4500007629394},{"option":"SPX260417C06270000","bid":693.6,"bid_size":3.0,"ask":698.0,"ask_size":3.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8618,"gamma":0.0003,"vega":6.1102,"theta":-0.9834,"rho":8.3264,"theo":696.1002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.300018310547},{"option":"SPX260417P06270000","bid":46.5,"bid_size":172.0,"ask":47.4,"ask_size":113.0,"iv":0.2389,"open_interest":491.0,"volume":1.0,"delta":-0.1382,"gamma":0.0003,"vega":6.1102,"theta":-1.2305,"rho":-1.5731,"theo":47.1085,"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":49.3499984741211},{"option":"SPX260417C06275000","bid":689.1,"bid_size":3.0,"ask":693.5,"ask_size":3.0,"iv":0.2384,"open_interest":207.0,"volume":0.0,"delta":0.8605,"gamma":0.0003,"vega":6.1484,"theta":-0.9901,"rho":8.3193,"theo":691.5651,"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":678.950012207031},{"option":"SPX260417P06275000","bid":47.0,"bid_size":236.0,"ask":47.9,"ask_size":212.0,"iv":0.2384,"open_interest":1591.0,"volume":1.0,"delta":-0.1395,"gamma":0.0003,"vega":6.1484,"theta":-1.2353,"rho":-1.588,"theo":47.5402,"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":49.7999992370606},{"option":"SPX260417C06280000","bid":684.6,"bid_size":3.0,"ask":688.9,"ask_size":3.0,"iv":0.2378,"open_interest":7.0,"volume":6.0,"delta":0.8592,"gamma":0.0003,"vega":6.1866,"theta":-0.9968,"rho":8.3121,"theo":687.0344,"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":674.5},{"option":"SPX260417P06280000","bid":47.4,"bid_size":236.0,"ask":48.3,"ask_size":193.0,"iv":0.2377,"open_interest":1142.0,"volume":3.0,"delta":-0.1408,"gamma":0.0003,"vega":6.1866,"theta":-1.2401,"rho":-1.6031,"theo":47.9763,"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":50.25},{"option":"SPX260417C06290000","bid":675.6,"bid_size":3.0,"ask":679.9,"ask_size":3.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8565,"gamma":0.0004,"vega":6.2633,"theta":-1.0101,"rho":8.2974,"theo":677.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.450012207031},{"option":"SPX260417P06290000","bid":48.3,"bid_size":105.0,"ask":49.2,"ask_size":68.0,"iv":0.2366,"open_interest":809.0,"volume":1.0,"delta":-0.1435,"gamma":0.0004,"vega":6.2633,"theta":-1.2496,"rho":-1.6335,"theo":48.8618,"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":51.1500015258789},{"option":"SPX260417C06300000","bid":666.9,"bid_size":3.0,"ask":670.5,"ask_size":32.0,"iv":0.2354,"open_interest":1152.0,"volume":6.0,"delta":0.8538,"gamma":0.0004,"vega":6.3406,"theta":-1.0234,"rho":8.2823,"theo":668.9559,"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":656.399993896484},{"option":"SPX260417P06300000","bid":49.3,"bid_size":183.0,"ask":50.1,"ask_size":111.0,"iv":0.2353,"open_interest":13469.0,"volume":192.0,"delta":-0.1462,"gamma":0.0004,"vega":6.3406,"theta":-1.2591,"rho":-1.6644,"theo":49.7651,"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":52.1000003814697},{"option":"SPX260417C06310000","bid":657.5,"bid_size":3.0,"ask":661.8,"ask_size":3.0,"iv":0.2342,"open_interest":1.0,"volume":0.0,"delta":0.851,"gamma":0.0004,"vega":6.4184,"theta":-1.0367,"rho":8.2666,"theo":659.9438,"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":647.5},{"option":"SPX260417P06310000","bid":50.1,"bid_size":149.0,"ask":51.0,"ask_size":26.0,"iv":0.2341,"open_interest":225.0,"volume":20.0,"delta":-0.149,"gamma":0.0004,"vega":6.4184,"theta":-1.2686,"rho":-1.6959,"theo":50.6865,"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":53.0500011444092},{"option":"SPX260417C06320000","bid":648.5,"bid_size":3.0,"ask":652.8,"ask_size":3.0,"iv":0.2329,"open_interest":3.0,"volume":0.0,"delta":0.8482,"gamma":0.0004,"vega":6.497,"theta":-1.0499,"rho":8.2504,"theo":650.9501,"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":638.350006103516},{"option":"SPX260417P06320000","bid":51.1,"bid_size":98.0,"ask":52.0,"ask_size":65.0,"iv":0.2328,"open_interest":388.0,"volume":6.0,"delta":-0.1519,"gamma":0.0004,"vega":6.497,"theta":-1.278,"rho":-1.7279,"theo":51.6265,"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":54.0500011444092},{"option":"SPX260417C06325000","bid":644.1,"bid_size":3.0,"ask":648.3,"ask_size":3.0,"iv":0.2323,"open_interest":123.0,"volume":0.0,"delta":0.8467,"gamma":0.0004,"vega":6.5367,"theta":-1.0564,"rho":8.2421,"theo":646.4603,"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":634.050018310547},{"option":"SPX260417P06325000","bid":51.6,"bid_size":139.0,"ask":52.4,"ask_size":44.0,"iv":0.2323,"open_interest":5965.0,"volume":118.0,"delta":-0.1533,"gamma":0.0004,"vega":6.5367,"theta":-1.2827,"rho":-1.7441,"theo":52.1035,"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":54.5500011444092},{"option":"SPX260417C06330000","bid":639.6,"bid_size":3.0,"ask":643.8,"ask_size":3.0,"iv":0.2318,"open_interest":1.0,"volume":0.0,"delta":0.8453,"gamma":0.0004,"vega":6.5766,"theta":-1.063,"rho":8.2335,"theo":641.9753,"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":629.400024414062},{"option":"SPX260417P06330000","bid":52.0,"bid_size":146.0,"ask":52.9,"ask_size":24.0,"iv":0.2317,"open_interest":660.0,"volume":0.0,"delta":-0.1548,"gamma":0.0004,"vega":6.5766,"theta":-1.2874,"rho":-1.7605,"theo":52.5853,"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":55.0500011444092},{"option":"SPX260417C06340000","bid":630.6,"bid_size":3.0,"ask":634.9,"ask_size":3.0,"iv":0.2306,"open_interest":3.0,"volume":4.0,"delta":0.8423,"gamma":0.0004,"vega":6.6571,"theta":-1.0761,"rho":8.2159,"theo":633.0198,"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":620.599975585938},{"option":"SPX260417P06340000","bid":53.0,"bid_size":169.0,"ask":53.9,"ask_size":24.0,"iv":0.2305,"open_interest":291.0,"volume":14.0,"delta":-0.1577,"gamma":0.0004,"vega":6.6571,"theta":-1.2967,"rho":-1.794,"theo":53.5634,"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":56.1000003814697},{"option":"SPX260417C06350000","bid":622.0,"bid_size":3.0,"ask":625.6,"ask_size":3.0,"iv":0.2294,"open_interest":315.0,"volume":0.0,"delta":0.8393,"gamma":0.0004,"vega":6.7386,"theta":-1.0892,"rho":8.1974,"theo":624.0841,"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":611.850006103516},{"option":"SPX260417P06350000","bid":54.1,"bid_size":220.0,"ask":54.9,"ask_size":99.0,"iv":0.2294,"open_interest":11329.0,"volume":3950.0,"delta":-0.1607,"gamma":0.0004,"vega":6.7386,"theta":-1.306,"rho":-1.8282,"theo":54.5613,"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":57.1000003814697},{"option":"SPX260417C06360000","bid":612.8,"bid_size":3.0,"ask":617.0,"ask_size":3.0,"iv":0.2281,"open_interest":4.0,"volume":0.0,"delta":0.8362,"gamma":0.0004,"vega":6.8211,"theta":-1.1021,"rho":8.178,"theo":615.1689,"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":602.899993896484},{"option":"SPX260417P06360000","bid":55.0,"bid_size":217.0,"ask":55.9,"ask_size":54.0,"iv":0.228,"open_interest":1118.0,"volume":809.0,"delta":-0.1638,"gamma":0.0004,"vega":6.8211,"theta":-1.3152,"rho":-1.8634,"theo":55.5796,"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":58.2000007629394},{"option":"SPX260417C06370000","bid":603.9,"bid_size":3.0,"ask":608.1,"ask_size":3.0,"iv":0.2269,"open_interest":1.0,"volume":0.0,"delta":0.8331,"gamma":0.0004,"vega":6.9044,"theta":-1.115,"rho":8.1577,"theo":606.2746,"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":594.0},{"option":"SPX260417P06370000","bid":56.0,"bid_size":165.0,"ask":57.0,"ask_size":95.0,"iv":0.2268,"open_interest":291.0,"volume":24.0,"delta":-0.1669,"gamma":0.0004,"vega":6.9044,"theta":-1.3242,"rho":-1.8995,"theo":56.619,"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":59.2999992370606},{"option":"SPX260417C06375000","bid":599.5,"bid_size":3.0,"ask":603.7,"ask_size":3.0,"iv":0.2263,"open_interest":221.0,"volume":0.0,"delta":0.8315,"gamma":0.0004,"vega":6.9463,"theta":-1.1214,"rho":8.1472,"theo":601.8355,"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":589.450012207031},{"option":"SPX260417P06375000","bid":56.6,"bid_size":217.0,"ask":57.5,"ask_size":65.0,"iv":0.2262,"open_interest":2445.0,"volume":12.0,"delta":-0.1685,"gamma":0.0004,"vega":6.9463,"theta":-1.3288,"rho":-1.9179,"theo":57.1467,"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":59.8500003814697},{"option":"SPX260417C06380000","bid":595.0,"bid_size":3.0,"ask":599.2,"ask_size":3.0,"iv":0.2256,"open_interest":4.0,"volume":0.0,"delta":0.8299,"gamma":0.0004,"vega":6.9883,"theta":-1.1278,"rho":8.1364,"theo":597.4019,"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":585.200012207031},{"option":"SPX260417P06380000","bid":57.1,"bid_size":160.0,"ask":58.1,"ask_size":61.0,"iv":0.2256,"open_interest":150.0,"volume":3.0,"delta":-0.1701,"gamma":0.0004,"vega":6.9883,"theta":-1.3333,"rho":-1.9365,"theo":57.6799,"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":60.3999996185303},{"option":"SPX260417C06390000","bid":586.2,"bid_size":3.0,"ask":590.4,"ask_size":3.0,"iv":0.2245,"open_interest":6.0,"volume":1.0,"delta":0.8266,"gamma":0.0004,"vega":7.0726,"theta":-1.1405,"rho":8.1143,"theo":588.5514,"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":576.350006103516},{"option":"SPX260417P06390000","bid":58.2,"bid_size":214.0,"ask":59.1,"ask_size":39.0,"iv":0.2244,"open_interest":2094.0,"volume":9.0,"delta":-0.1734,"gamma":0.0004,"vega":7.0726,"theta":-1.3422,"rho":-1.9744,"theo":58.763,"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":61.6000003814697},{"option":"SPX260417C06395000","bid":581.8,"bid_size":3.0,"ask":585.9,"ask_size":3.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.825,"gamma":0.0004,"vega":7.1149,"theta":-1.1468,"rho":8.103,"theo":584.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.899993896484},{"option":"SPX260417P06395000","bid":58.7,"bid_size":107.0,"ask":59.7,"ask_size":21.0,"iv":0.2238,"open_interest":213.0,"volume":0.0,"delta":-0.175,"gamma":0.0004,"vega":7.1149,"theta":-1.3466,"rho":-1.9936,"theo":59.3131,"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":62.1499996185303},{"option":"SPX260417C06400000","bid":577.8,"bid_size":41.0,"ask":581.2,"ask_size":41.0,"iv":0.2233,"open_interest":2368.0,"volume":2.0,"delta":0.8233,"gamma":0.0004,"vega":7.1572,"theta":-1.1531,"rho":8.0915,"theo":579.7237,"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":567.600006103516},{"option":"SPX260417P06400000","bid":59.4,"bid_size":134.0,"ask":60.3,"ask_size":68.0,"iv":0.2232,"open_interest":12906.0,"volume":255.0,"delta":-0.1767,"gamma":0.0004,"vega":7.1572,"theta":-1.3511,"rho":-2.013,"theo":59.8689,"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":62.7000007629394},{"option":"SPX260417C06405000","bid":573.0,"bid_size":3.0,"ask":577.1,"ask_size":3.0,"iv":0.2226,"open_interest":2.0,"volume":0.0,"delta":0.8216,"gamma":0.0004,"vega":7.1995,"theta":-1.1594,"rho":8.0798,"theo":575.3185,"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":563.25},{"option":"SPX260417P06405000","bid":59.9,"bid_size":44.0,"ask":60.8,"ask_size":14.0,"iv":0.2225,"open_interest":62.0,"volume":0.0,"delta":-0.1784,"gamma":0.0004,"vega":7.1995,"theta":-1.3554,"rho":-2.0326,"theo":60.4305,"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":63.2999992370606},{"option":"SPX260417C06410000","bid":568.6,"bid_size":3.0,"ask":572.7,"ask_size":3.0,"iv":0.222,"open_interest":12.0,"volume":0.0,"delta":0.8199,"gamma":0.0004,"vega":7.2417,"theta":-1.1657,"rho":8.0679,"theo":570.9192,"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":558.900024414062},{"option":"SPX260417P06410000","bid":60.4,"bid_size":161.0,"ask":61.4,"ask_size":21.0,"iv":0.222,"open_interest":248.0,"volume":5.0,"delta":-0.1801,"gamma":0.0004,"vega":7.2417,"theta":-1.3598,"rho":-2.0523,"theo":60.998,"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":63.8999977111816},{"option":"SPX260417C06415000","bid":564.3,"bid_size":3.0,"ask":568.3,"ask_size":3.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.8182,"gamma":0.0004,"vega":7.284,"theta":-1.1719,"rho":8.0559,"theo":566.5258,"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":554.399993896484},{"option":"SPX260417P06415000","bid":61.0,"bid_size":100.0,"ask":62.0,"ask_size":108.0,"iv":0.2214,"open_interest":57.0,"volume":1.0,"delta":-0.1818,"gamma":0.0004,"vega":7.284,"theta":-1.3641,"rho":-2.0722,"theo":61.5714,"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":64.5499992370606},{"option":"SPX260417C06420000","bid":559.9,"bid_size":3.0,"ask":563.9,"ask_size":3.0,"iv":0.2207,"open_interest":13.0,"volume":0.0,"delta":0.8165,"gamma":0.0004,"vega":7.3263,"theta":-1.1781,"rho":8.0437,"theo":562.1384,"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":550.149993896484},{"option":"SPX260417P06420000","bid":61.6,"bid_size":152.0,"ask":62.6,"ask_size":111.0,"iv":0.2208,"open_interest":402.0,"volume":1.0,"delta":-0.1836,"gamma":0.0004,"vega":7.3263,"theta":-1.3684,"rho":-2.0923,"theo":62.1507,"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":65.1000022888184},{"option":"SPX260417C06425000","bid":555.5,"bid_size":3.0,"ask":559.5,"ask_size":3.0,"iv":0.2202,"open_interest":929.0,"volume":0.0,"delta":0.8147,"gamma":0.0004,"vega":7.3686,"theta":-1.1843,"rho":8.0314,"theo":557.757,"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":545.799987792969},{"option":"SPX260417P06425000","bid":62.2,"bid_size":200.0,"ask":63.1,"ask_size":44.0,"iv":0.2201,"open_interest":3869.0,"volume":40.0,"delta":-0.1853,"gamma":0.0004,"vega":7.3686,"theta":-1.3727,"rho":-2.1125,"theo":62.7361,"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":65.75},{"option":"SPX260417C06430000","bid":551.1,"bid_size":3.0,"ask":555.1,"ask_size":3.0,"iv":0.2195,"open_interest":1.0,"volume":0.0,"delta":0.8129,"gamma":0.0004,"vega":7.4108,"theta":-1.1904,"rho":8.019,"theo":553.3816,"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":541.5},{"option":"SPX260417P06430000","bid":62.8,"bid_size":135.0,"ask":63.7,"ask_size":25.0,"iv":0.2195,"open_interest":437.0,"volume":39.0,"delta":-0.1871,"gamma":0.0004,"vega":7.4108,"theta":-1.377,"rho":-2.1328,"theo":63.3276,"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":66.3499984741211},{"option":"SPX260417C06435000","bid":546.8,"bid_size":3.0,"ask":550.8,"ask_size":3.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8111,"gamma":0.0004,"vega":7.4531,"theta":-1.1965,"rho":8.0064,"theo":549.0124,"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":537.149993896484},{"option":"SPX260417P06435000","bid":63.4,"bid_size":43.0,"ask":64.4,"ask_size":34.0,"iv":0.2188,"open_interest":56.0,"volume":38.0,"delta":-0.1889,"gamma":0.0004,"vega":7.4531,"theta":-1.3812,"rho":-2.1533,"theo":63.9252,"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":66.9500007629394},{"option":"SPX260417C06440000","bid":542.4,"bid_size":3.0,"ask":546.4,"ask_size":3.0,"iv":0.2183,"open_interest":3.0,"volume":1.0,"delta":0.8093,"gamma":0.0005,"vega":7.4954,"theta":-1.2026,"rho":7.9936,"theo":544.6494,"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":532.899993896484},{"option":"SPX260417P06440000","bid":64.0,"bid_size":138.0,"ask":65.0,"ask_size":92.0,"iv":0.2184,"open_interest":1660.0,"volume":109.0,"delta":-0.1907,"gamma":0.0005,"vega":7.4954,"theta":-1.3854,"rho":-2.1739,"theo":64.529,"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":67.6000022888184},{"option":"SPX260417C06445000","bid":538.1,"bid_size":3.0,"ask":542.0,"ask_size":3.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.8075,"gamma":0.0005,"vega":7.5378,"theta":-1.2086,"rho":7.9808,"theo":540.2926,"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":528.399993896484},{"option":"SPX260417P06445000","bid":64.6,"bid_size":42.0,"ask":65.6,"ask_size":49.0,"iv":0.2177,"open_interest":125.0,"volume":4.0,"delta":-0.1925,"gamma":0.0005,"vega":7.5378,"theta":-1.3895,"rho":-2.1947,"theo":65.139,"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":68.25},{"option":"SPX260417C06450000","bid":534.1,"bid_size":3.0,"ask":537.4,"ask_size":3.0,"iv":0.2172,"open_interest":295.0,"volume":0.0,"delta":0.8056,"gamma":0.0005,"vega":7.5802,"theta":-1.2146,"rho":7.9677,"theo":535.9421,"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":524.150024414062},{"option":"SPX260417P06450000","bid":65.3,"bid_size":129.0,"ask":66.3,"ask_size":65.0,"iv":0.2171,"open_interest":6238.0,"volume":55.0,"delta":-0.1944,"gamma":0.0005,"vega":7.5802,"theta":-1.3936,"rho":-2.2156,"theo":65.7553,"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":68.8999977111816},{"option":"SPX260417C06455000","bid":529.4,"bid_size":3.0,"ask":533.3,"ask_size":3.0,"iv":0.2165,"open_interest":4.0,"volume":0.0,"delta":0.8038,"gamma":0.0005,"vega":7.6228,"theta":-1.2206,"rho":7.9544,"theo":531.598,"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":519.850006103516},{"option":"SPX260417P06455000","bid":65.8,"bid_size":86.0,"ask":66.8,"ask_size":25.0,"iv":0.2164,"open_interest":105.0,"volume":0.0,"delta":-0.1962,"gamma":0.0005,"vega":7.6228,"theta":-1.3977,"rho":-2.2368,"theo":66.378,"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":69.5499992370606},{"option":"SPX260417C06460000","bid":525.0,"bid_size":3.0,"ask":529.0,"ask_size":3.0,"iv":0.2158,"open_interest":5.0,"volume":1.0,"delta":0.8019,"gamma":0.0005,"vega":7.6655,"theta":-1.2266,"rho":7.941,"theo":527.2602,"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":515.549987792969},{"option":"SPX260417P06460000","bid":66.5,"bid_size":126.0,"ask":67.5,"ask_size":71.0,"iv":0.2159,"open_interest":751.0,"volume":79.0,"delta":-0.1981,"gamma":0.0005,"vega":7.6655,"theta":-1.4018,"rho":-2.2581,"theo":67.007,"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":70.25},{"option":"SPX260417C06465000","bid":520.8,"bid_size":3.0,"ask":524.7,"ask_size":3.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.8,"gamma":0.0005,"vega":7.7084,"theta":-1.2325,"rho":7.9273,"theo":522.929,"change":0.0,"open":0.0,"high":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":"SPX260417P06465000","bid":67.1,"bid_size":41.0,"ask":68.2,"ask_size":32.0,"iv":0.2152,"open_interest":138.0,"volume":0.0,"delta":-0.2,"gamma":0.0005,"vega":7.7083,"theta":-1.4058,"rho":-2.2796,"theo":67.6424,"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":70.9000015258789},{"option":"SPX260417C06470000","bid":516.4,"bid_size":3.0,"ask":520.3,"ask_size":3.0,"iv":0.2143,"open_interest":36.0,"volume":0.0,"delta":0.7981,"gamma":0.0005,"vega":7.7514,"theta":-1.2384,"rho":7.9134,"theo":518.6044,"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":506.949996948242},{"option":"SPX260417P06470000","bid":67.8,"bid_size":59.0,"ask":68.8,"ask_size":32.0,"iv":0.2146,"open_interest":481.0,"volume":41.0,"delta":-0.202,"gamma":0.0005,"vega":7.7514,"theta":-1.4098,"rho":-2.3014,"theo":68.2848,"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":71.5499992370606},{"option":"SPX260417C06475000","bid":512.1,"bid_size":3.0,"ask":516.0,"ask_size":3.0,"iv":0.214,"open_interest":189.0,"volume":0.0,"delta":0.7961,"gamma":0.0005,"vega":7.7946,"theta":-1.2442,"rho":7.8993,"theo":514.2865,"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":502.599990844727},{"option":"SPX260417P06475000","bid":68.4,"bid_size":172.0,"ask":69.4,"ask_size":39.0,"iv":0.214,"open_interest":3598.0,"volume":43.0,"delta":-0.2039,"gamma":0.0005,"vega":7.7946,"theta":-1.4137,"rho":-2.3235,"theo":68.9337,"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":72.2999992370606},{"option":"SPX260417C06480000","bid":507.8,"bid_size":3.0,"ask":511.7,"ask_size":3.0,"iv":0.2134,"open_interest":8.0,"volume":0.0,"delta":0.7942,"gamma":0.0005,"vega":7.838,"theta":-1.25,"rho":7.8848,"theo":509.9753,"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":498.300003051758},{"option":"SPX260417P06480000","bid":69.1,"bid_size":57.0,"ask":70.1,"ask_size":47.0,"iv":0.2134,"open_interest":867.0,"volume":53.0,"delta":-0.2059,"gamma":0.0005,"vega":7.838,"theta":-1.4176,"rho":-2.3458,"theo":69.5891,"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":72.9500007629394},{"option":"SPX260417C06485000","bid":503.5,"bid_size":3.0,"ask":507.4,"ask_size":3.0,"iv":0.2128,"open_interest":2.0,"volume":5.0,"delta":0.7922,"gamma":0.0005,"vega":7.8816,"theta":-1.2557,"rho":7.8701,"theo":505.671,"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":494.050003051758},{"option":"SPX260417P06485000","bid":69.7,"bid_size":79.0,"ask":70.7,"ask_size":23.0,"iv":0.2127,"open_interest":511.0,"volume":47.0,"delta":-0.2078,"gamma":0.0005,"vega":7.8816,"theta":-1.4215,"rho":-2.3684,"theo":70.2518,"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":73.6500015258789},{"option":"SPX260417C06490000","bid":499.3,"bid_size":3.0,"ask":503.1,"ask_size":3.0,"iv":0.2122,"open_interest":1.0,"volume":0.0,"delta":0.7902,"gamma":0.0005,"vega":7.9254,"theta":-1.2615,"rho":7.8551,"theo":501.3738,"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":489.800003051758},{"option":"SPX260417P06490000","bid":70.4,"bid_size":170.0,"ask":71.4,"ask_size":56.0,"iv":0.2122,"open_interest":1450.0,"volume":43.0,"delta":-0.2099,"gamma":0.0005,"vega":7.9254,"theta":-1.4253,"rho":-2.3913,"theo":70.9214,"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":74.3499984741211},{"option":"SPX260417C06495000","bid":495.0,"bid_size":3.0,"ask":498.8,"ask_size":3.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7881,"gamma":0.0005,"vega":7.9694,"theta":-1.2671,"rho":7.8398,"theo":497.0836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.600006103516},{"option":"SPX260417P06495000","bid":71.1,"bid_size":39.0,"ask":72.2,"ask_size":31.0,"iv":0.2115,"open_interest":219.0,"volume":0.0,"delta":-0.2119,"gamma":0.0005,"vega":7.9694,"theta":-1.4291,"rho":-2.4146,"theo":71.598,"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":75.0499992370606},{"option":"SPX260417C06500000","bid":491.0,"bid_size":41.0,"ask":494.2,"ask_size":41.0,"iv":0.2109,"open_interest":1474.0,"volume":3.0,"delta":0.7861,"gamma":0.0005,"vega":8.0134,"theta":-1.2728,"rho":7.8241,"theo":492.8007,"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":481.350006103516},{"option":"SPX260417P06500000","bid":71.8,"bid_size":188.0,"ask":72.8,"ask_size":56.0,"iv":0.2109,"open_interest":22132.0,"volume":3886.0,"delta":-0.2139,"gamma":0.0005,"vega":8.0134,"theta":-1.4328,"rho":-2.4381,"theo":72.2819,"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":75.75},{"option":"SPX260417C06505000","bid":486.4,"bid_size":3.0,"ask":490.2,"ask_size":3.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.784,"gamma":0.0005,"vega":8.0577,"theta":-1.2783,"rho":7.8081,"theo":488.5252,"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":477.0},{"option":"SPX260417P06505000","bid":72.5,"bid_size":38.0,"ask":73.6,"ask_size":30.0,"iv":0.2103,"open_interest":249.0,"volume":5.0,"delta":-0.216,"gamma":0.0005,"vega":8.0577,"theta":-1.4365,"rho":-2.462,"theo":72.9731,"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":76.5},{"option":"SPX260417C06510000","bid":482.1,"bid_size":3.0,"ask":486.0,"ask_size":3.0,"iv":0.2094,"open_interest":18.0,"volume":0.0,"delta":0.7819,"gamma":0.0005,"vega":8.102,"theta":-1.2839,"rho":7.7918,"theo":484.2571,"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":472.75},{"option":"SPX260417P06510000","bid":73.2,"bid_size":192.0,"ask":74.2,"ask_size":48.0,"iv":0.2097,"open_interest":1055.0,"volume":1.0,"delta":-0.2181,"gamma":0.0005,"vega":8.102,"theta":-1.4402,"rho":-2.4861,"theo":73.6719,"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":77.25},{"option":"SPX260417C06515000","bid":477.9,"bid_size":3.0,"ask":481.7,"ask_size":3.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.7798,"gamma":0.0005,"vega":8.1463,"theta":-1.2894,"rho":7.7752,"theo":479.9967,"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":468.600006103516},{"option":"SPX260417P06515000","bid":73.9,"bid_size":38.0,"ask":74.9,"ask_size":11.0,"iv":0.209,"open_interest":473.0,"volume":37.0,"delta":-0.2202,"gamma":0.0005,"vega":8.1463,"theta":-1.4438,"rho":-2.5106,"theo":74.3783,"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":78.0},{"option":"SPX260417C06520000","bid":473.7,"bid_size":3.0,"ask":477.5,"ask_size":3.0,"iv":0.2084,"open_interest":2.0,"volume":2.0,"delta":0.7777,"gamma":0.0005,"vega":8.1907,"theta":-1.2948,"rho":7.7584,"theo":475.7439,"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":464.350006103516},{"option":"SPX260417P06520000","bid":74.6,"bid_size":114.0,"ask":75.6,"ask_size":22.0,"iv":0.2084,"open_interest":761.0,"volume":9.0,"delta":-0.2223,"gamma":0.0005,"vega":8.1907,"theta":-1.4473,"rho":-2.5354,"theo":75.0923,"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":78.75},{"option":"SPX260417C06525000","bid":469.5,"bid_size":3.0,"ask":473.2,"ask_size":3.0,"iv":0.2078,"open_interest":182.0,"volume":0.0,"delta":0.7755,"gamma":0.0005,"vega":8.235,"theta":-1.3002,"rho":7.7412,"theo":471.499,"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":460.149993896484},{"option":"SPX260417P06525000","bid":75.3,"bid_size":188.0,"ask":76.3,"ask_size":33.0,"iv":0.2078,"open_interest":2462.0,"volume":817.0,"delta":-0.2245,"gamma":0.0005,"vega":8.235,"theta":-1.4508,"rho":-2.5604,"theo":75.8142,"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":79.5499992370606},{"option":"SPX260417C06530000","bid":465.2,"bid_size":3.0,"ask":469.0,"ask_size":3.0,"iv":0.2072,"open_interest":7.0,"volume":0.0,"delta":0.7734,"gamma":0.0005,"vega":8.2793,"theta":-1.3055,"rho":7.7238,"theo":467.262,"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":456.0},{"option":"SPX260417P06530000","bid":76.1,"bid_size":55.0,"ask":77.1,"ask_size":11.0,"iv":0.2072,"open_interest":319.0,"volume":10.0,"delta":-0.2266,"gamma":0.0005,"vega":8.2793,"theta":-1.4543,"rho":-2.5857,"theo":76.544,"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":80.2999992370606},{"option":"SPX260417C06535000","bid":461.0,"bid_size":3.0,"ask":464.7,"ask_size":3.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7712,"gamma":0.0005,"vega":8.3235,"theta":-1.3108,"rho":7.7061,"theo":463.0331,"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":451.800003051758},{"option":"SPX260417P06535000","bid":76.8,"bid_size":37.0,"ask":77.8,"ask_size":11.0,"iv":0.2065,"open_interest":339.0,"volume":7.0,"delta":-0.2288,"gamma":0.0005,"vega":8.3235,"theta":-1.4577,"rho":-2.6113,"theo":77.2819,"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":81.0499992370606},{"option":"SPX260417C06540000","bid":456.8,"bid_size":3.0,"ask":460.5,"ask_size":3.0,"iv":0.2059,"open_interest":204.0,"volume":3.0,"delta":0.769,"gamma":0.0005,"vega":8.3675,"theta":-1.316,"rho":7.6882,"theo":458.8123,"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":447.599990844727},{"option":"SPX260417P06540000","bid":77.6,"bid_size":53.0,"ask":78.6,"ask_size":11.0,"iv":0.206,"open_interest":785.0,"volume":4.0,"delta":-0.2311,"gamma":0.0005,"vega":8.3675,"theta":-1.461,"rho":-2.637,"theo":78.0277,"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":81.8499984741211},{"option":"SPX260417C06545000","bid":452.6,"bid_size":3.0,"ask":456.3,"ask_size":3.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":0.7667,"gamma":0.0006,"vega":8.4114,"theta":-1.3212,"rho":7.6702,"theo":454.5997,"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":443.550003051758},{"option":"SPX260417P06545000","bid":78.3,"bid_size":56.0,"ask":79.3,"ask_size":22.0,"iv":0.2053,"open_interest":375.0,"volume":230.0,"delta":-0.2333,"gamma":0.0006,"vega":8.4114,"theta":-1.4643,"rho":-2.663,"theo":78.782,"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":82.5999984741211},{"option":"SPX260417C06550000","bid":448.7,"bid_size":3.0,"ask":451.8,"ask_size":3.0,"iv":0.2047,"open_interest":622.0,"volume":0.0,"delta":0.7644,"gamma":0.0006,"vega":8.4551,"theta":-1.3264,"rho":7.6519,"theo":450.3953,"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":439.300003051758},{"option":"SPX260417P06550000","bid":79.1,"bid_size":180.0,"ask":80.2,"ask_size":87.0,"iv":0.2047,"open_interest":6433.0,"volume":140.0,"delta":-0.2356,"gamma":0.0006,"vega":8.4551,"theta":-1.4675,"rho":-2.6892,"theo":79.5445,"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":83.4000015258789},{"option":"SPX260417C06555000","bid":444.2,"bid_size":3.0,"ask":447.9,"ask_size":3.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7622,"gamma":0.0006,"vega":8.4987,"theta":-1.3314,"rho":7.6334,"theo":446.1994,"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":435.0},{"option":"SPX260417P06555000","bid":79.9,"bid_size":36.0,"ask":80.9,"ask_size":10.0,"iv":0.2041,"open_interest":250.0,"volume":13.0,"delta":-0.2379,"gamma":0.0006,"vega":8.4987,"theta":-1.4707,"rho":-2.7155,"theo":80.3152,"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":84.25},{"option":"SPX260417C06560000","bid":440.0,"bid_size":3.0,"ask":443.7,"ask_size":3.0,"iv":0.2032,"open_interest":5.0,"volume":0.0,"delta":0.7598,"gamma":0.0006,"vega":8.5422,"theta":-1.3364,"rho":7.6148,"theo":442.0119,"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":430.949996948242},{"option":"SPX260417P06560000","bid":80.6,"bid_size":123.0,"ask":81.7,"ask_size":20.0,"iv":0.2035,"open_interest":917.0,"volume":0.0,"delta":-0.2402,"gamma":0.0006,"vega":8.5422,"theta":-1.4738,"rho":-2.742,"theo":81.0945,"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":85.0499992370606},{"option":"SPX260417C06565000","bid":435.8,"bid_size":3.0,"ask":439.5,"ask_size":3.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7575,"gamma":0.0006,"vega":8.5855,"theta":-1.3414,"rho":7.596,"theo":437.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.800003051758},{"option":"SPX260417P06565000","bid":81.5,"bid_size":36.0,"ask":82.6,"ask_size":59.0,"iv":0.2028,"open_interest":1041.0,"volume":10.0,"delta":-0.2425,"gamma":0.0006,"vega":8.5855,"theta":-1.4769,"rho":-2.7687,"theo":81.8825,"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":85.9000015258789},{"option":"SPX260417C06570000","bid":431.7,"bid_size":3.0,"ask":435.3,"ask_size":3.0,"iv":0.2021,"open_interest":2.0,"volume":0.0,"delta":0.7552,"gamma":0.0006,"vega":8.6287,"theta":-1.3463,"rho":7.577,"theo":433.6625,"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":422.100006103516},{"option":"SPX260417P06570000","bid":82.2,"bid_size":73.0,"ask":83.4,"ask_size":28.0,"iv":0.2022,"open_interest":502.0,"volume":2.0,"delta":-0.2449,"gamma":0.0006,"vega":8.6287,"theta":-1.4799,"rho":-2.7956,"theo":82.6788,"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":86.7000007629394},{"option":"SPX260417C06575000","bid":427.6,"bid_size":3.0,"ask":431.2,"ask_size":3.0,"iv":0.2016,"open_interest":159.0,"volume":0.0,"delta":0.7528,"gamma":0.0006,"vega":8.6718,"theta":-1.3511,"rho":7.5578,"theo":429.5008,"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":418.0},{"option":"SPX260417P06575000","bid":83.0,"bid_size":146.0,"ask":84.1,"ask_size":53.0,"iv":0.2016,"open_interest":1548.0,"volume":18.0,"delta":-0.2472,"gamma":0.0006,"vega":8.6718,"theta":-1.4828,"rho":-2.8227,"theo":83.4838,"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":87.5499992370606},{"option":"SPX260417C06580000","bid":423.4,"bid_size":3.0,"ask":427.0,"ask_size":3.0,"iv":0.2009,"open_interest":48.0,"volume":0.0,"delta":0.7504,"gamma":0.0006,"vega":8.7148,"theta":-1.3559,"rho":7.5384,"theo":425.3478,"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":413.849990844727},{"option":"SPX260417P06580000","bid":83.9,"bid_size":52.0,"ask":84.9,"ask_size":10.0,"iv":0.2009,"open_interest":843.0,"volume":11.0,"delta":-0.2496,"gamma":0.0006,"vega":8.7148,"theta":-1.4857,"rho":-2.85,"theo":84.2978,"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":88.4500007629394},{"option":"SPX260417C06585000","bid":419.3,"bid_size":3.0,"ask":422.9,"ask_size":3.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7479,"gamma":0.0006,"vega":8.7579,"theta":-1.3606,"rho":7.5187,"theo":421.2038,"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":409.75},{"option":"SPX260417P06585000","bid":84.7,"bid_size":36.0,"ask":85.8,"ask_size":28.0,"iv":0.2002,"open_interest":283.0,"volume":0.0,"delta":-0.2521,"gamma":0.0006,"vega":8.7578,"theta":-1.4885,"rho":-2.8776,"theo":85.1203,"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":89.3500022888184},{"option":"SPX260417C06590000","bid":415.5,"bid_size":6.0,"ask":418.7,"ask_size":6.0,"iv":0.1996,"open_interest":17.0,"volume":0.0,"delta":0.7455,"gamma":0.0006,"vega":8.8009,"theta":-1.3652,"rho":7.4987,"theo":417.0687,"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":405.699996948242},{"option":"SPX260417P06590000","bid":85.5,"bid_size":46.0,"ask":86.7,"ask_size":28.0,"iv":0.1997,"open_interest":469.0,"volume":66.0,"delta":-0.2545,"gamma":0.0006,"vega":8.8009,"theta":-1.4913,"rho":-2.9054,"theo":85.9522,"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":90.2000007629394},{"option":"SPX260417C06595000","bid":411.0,"bid_size":3.0,"ask":414.6,"ask_size":3.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.743,"gamma":0.0006,"vega":8.8439,"theta":-1.3698,"rho":7.4785,"theo":412.9427,"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":401.600006103516},{"option":"SPX260417P06595000","bid":86.4,"bid_size":36.0,"ask":87.5,"ask_size":28.0,"iv":0.199,"open_interest":394.0,"volume":0.0,"delta":-0.257,"gamma":0.0006,"vega":8.8439,"theta":-1.4939,"rho":-2.9336,"theo":86.7929,"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":91.0499992370606},{"option":"SPX260417C06600000","bid":407.6,"bid_size":27.0,"ask":410.2,"ask_size":38.0,"iv":0.1984,"open_interest":2389.0,"volume":41.0,"delta":0.7405,"gamma":0.0006,"vega":8.887,"theta":-1.3743,"rho":7.4579,"theo":408.826,"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":397.5},{"option":"SPX260417P06600000","bid":87.3,"bid_size":64.0,"ask":88.3,"ask_size":50.0,"iv":0.1984,"open_interest":15864.0,"volume":1786.0,"delta":-0.2595,"gamma":0.0006,"vega":8.887,"theta":-1.4966,"rho":-2.962,"theo":87.6432,"change":-4.6,"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":-5.00272,"prev_day_close":91.9500007629394},{"option":"SPX260417C06605000","bid":402.8,"bid_size":3.0,"ask":406.4,"ask_size":3.0,"iv":0.1978,"open_interest":5.0,"volume":0.0,"delta":0.738,"gamma":0.0006,"vega":8.9301,"theta":-1.3787,"rho":7.4369,"theo":404.7187,"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":393.399993896484},{"option":"SPX260417P06605000","bid":88.1,"bid_size":26.0,"ask":89.3,"ask_size":26.0,"iv":0.1977,"open_interest":412.0,"volume":2.0,"delta":-0.2621,"gamma":0.0006,"vega":8.9301,"theta":-1.4991,"rho":-2.9909,"theo":88.5024,"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":92.8500022888184},{"option":"SPX260417C06610000","bid":398.7,"bid_size":6.0,"ask":402.3,"ask_size":7.0,"iv":0.1969,"open_interest":5.0,"volume":0.0,"delta":0.7354,"gamma":0.0006,"vega":8.9733,"theta":-1.3831,"rho":7.4156,"theo":400.6209,"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":389.399993896484},{"option":"SPX260417P06610000","bid":88.9,"bid_size":54.0,"ask":90.2,"ask_size":54.0,"iv":0.1971,"open_interest":582.0,"volume":12.0,"delta":-0.2646,"gamma":0.0006,"vega":8.9733,"theta":-1.5016,"rho":-3.0201,"theo":89.3715,"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":93.75},{"option":"SPX260417C06615000","bid":394.6,"bid_size":3.0,"ask":398.2,"ask_size":3.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.7328,"gamma":0.0006,"vega":9.0165,"theta":-1.3874,"rho":7.3938,"theo":396.5328,"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":385.300003051758},{"option":"SPX260417P06615000","bid":89.8,"bid_size":30.0,"ask":91.1,"ask_size":39.0,"iv":0.1964,"open_interest":339.0,"volume":3.0,"delta":-0.2672,"gamma":0.0006,"vega":9.0165,"theta":-1.5039,"rho":-3.0498,"theo":90.2502,"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":94.7000007629394},{"option":"SPX260417C06620000","bid":390.9,"bid_size":7.0,"ask":394.1,"ask_size":6.0,"iv":0.1958,"open_interest":7.0,"volume":0.0,"delta":0.7302,"gamma":0.0006,"vega":9.0598,"theta":-1.3916,"rho":7.3716,"theo":392.4546,"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":381.300003051758},{"option":"SPX260417P06620000","bid":90.8,"bid_size":84.0,"ask":92.0,"ask_size":86.0,"iv":0.1959,"open_interest":1047.0,"volume":0.0,"delta":-0.2698,"gamma":0.0006,"vega":9.0598,"theta":-1.5063,"rho":-3.0798,"theo":91.139,"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":95.6499977111816},{"option":"SPX260417C06625000","bid":386.8,"bid_size":6.0,"ask":390.0,"ask_size":6.0,"iv":0.1952,"open_interest":88.0,"volume":0.0,"delta":0.7276,"gamma":0.0006,"vega":9.1029,"theta":-1.3957,"rho":7.349,"theo":388.3865,"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":377.300003051758},{"option":"SPX260417P06625000","bid":91.7,"bid_size":84.0,"ask":92.9,"ask_size":86.0,"iv":0.1952,"open_interest":2279.0,"volume":29.0,"delta":-0.2725,"gamma":0.0006,"vega":9.1029,"theta":-1.5085,"rho":-3.1103,"theo":92.0377,"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":96.5499992370606},{"option":"SPX260417C06630000","bid":382.8,"bid_size":6.0,"ask":385.9,"ask_size":6.0,"iv":0.1946,"open_interest":20.0,"volume":0.0,"delta":0.7249,"gamma":0.0006,"vega":9.1461,"theta":-1.3997,"rho":7.326,"theo":384.3286,"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":373.199996948242},{"option":"SPX260417P06630000","bid":92.5,"bid_size":53.0,"ask":93.8,"ask_size":53.0,"iv":0.1945,"open_interest":409.0,"volume":2.0,"delta":-0.2751,"gamma":0.0006,"vega":9.146,"theta":-1.5107,"rho":-3.1412,"theo":92.9464,"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":97.5499992370606},{"option":"SPX260417C06635000","bid":378.4,"bid_size":3.0,"ask":381.9,"ask_size":3.0,"iv":0.1939,"open_interest":6.0,"volume":2.0,"delta":0.7222,"gamma":0.0006,"vega":9.1891,"theta":-1.4037,"rho":7.3026,"theo":380.2811,"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":369.199996948242},{"option":"SPX260417P06635000","bid":93.4,"bid_size":29.0,"ask":94.7,"ask_size":38.0,"iv":0.1939,"open_interest":506.0,"volume":16.0,"delta":-0.2778,"gamma":0.0006,"vega":9.189,"theta":-1.5127,"rho":-3.1726,"theo":93.8657,"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":98.4500007629394},{"option":"SPX260417C06640000","bid":374.7,"bid_size":6.0,"ask":377.8,"ask_size":7.0,"iv":0.1933,"open_interest":6.0,"volume":0.0,"delta":0.7195,"gamma":0.0006,"vega":9.2319,"theta":-1.4076,"rho":7.2788,"theo":376.2442,"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":365.199996948242},{"option":"SPX260417P06640000","bid":94.4,"bid_size":53.0,"ask":95.6,"ask_size":41.0,"iv":0.1932,"open_interest":266.0,"volume":22.0,"delta":-0.2805,"gamma":0.0006,"vega":9.2319,"theta":-1.5147,"rho":-3.2043,"theo":94.7956,"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":99.4500007629394},{"option":"SPX260417C06645000","bid":370.4,"bid_size":3.0,"ask":373.8,"ask_size":3.0,"iv":0.1926,"open_interest":9.0,"volume":0.0,"delta":0.7167,"gamma":0.0006,"vega":9.2745,"theta":-1.4114,"rho":7.2546,"theo":372.2179,"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":361.300003051758},{"option":"SPX260417P06645000","bid":95.3,"bid_size":25.0,"ask":96.6,"ask_size":25.0,"iv":0.1927,"open_interest":367.0,"volume":0.0,"delta":-0.2833,"gamma":0.0006,"vega":9.2745,"theta":-1.5166,"rho":-3.2363,"theo":95.7362,"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":100.400001525879},{"option":"SPX260417C06650000","bid":367.0,"bid_size":6.0,"ask":369.5,"ask_size":6.0,"iv":0.192,"open_interest":529.0,"volume":0.0,"delta":0.714,"gamma":0.0006,"vega":9.3169,"theta":-1.4151,"rho":7.2301,"theo":368.2026,"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":357.349990844727},{"option":"SPX260417P06650000","bid":96.3,"bid_size":81.0,"ask":97.5,"ask_size":75.0,"iv":0.192,"open_interest":5020.0,"volume":290.0,"delta":-0.2861,"gamma":0.0006,"vega":9.3169,"theta":-1.5184,"rho":-3.2687,"theo":96.6876,"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":101.400001525879},{"option":"SPX260417C06655000","bid":362.4,"bid_size":3.0,"ask":365.8,"ask_size":3.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.7111,"gamma":0.0006,"vega":9.3589,"theta":-1.4187,"rho":7.2053,"theo":364.1982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.300003051758},{"option":"SPX260417P06655000","bid":97.3,"bid_size":28.0,"ask":98.5,"ask_size":69.0,"iv":0.1914,"open_interest":1166.0,"volume":0.0,"delta":-0.2889,"gamma":0.0006,"vega":9.3589,"theta":-1.5202,"rho":-3.3013,"theo":97.6501,"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":102.400001525879},{"option":"SPX260417C06660000","bid":358.7,"bid_size":6.0,"ask":361.8,"ask_size":6.0,"iv":0.1908,"open_interest":3.0,"volume":0.0,"delta":0.7083,"gamma":0.0007,"vega":9.4006,"theta":-1.4222,"rho":7.1803,"theo":360.2049,"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":349.399993896484},{"option":"SPX260417P06660000","bid":98.3,"bid_size":51.0,"ask":99.4,"ask_size":31.0,"iv":0.1907,"open_interest":343.0,"volume":5.0,"delta":-0.2917,"gamma":0.0007,"vega":9.4006,"theta":-1.5218,"rho":-3.3343,"theo":98.6235,"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":103.400001525879},{"option":"SPX260417C06665000","bid":354.4,"bid_size":3.0,"ask":357.8,"ask_size":3.0,"iv":0.1901,"open_interest":18.0,"volume":0.0,"delta":0.7055,"gamma":0.0007,"vega":9.4419,"theta":-1.4256,"rho":7.155,"theo":356.2229,"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":345.399993896484},{"option":"SPX260417P06665000","bid":99.2,"bid_size":24.0,"ask":100.5,"ask_size":31.0,"iv":0.1901,"open_interest":676.0,"volume":1.0,"delta":-0.2946,"gamma":0.0007,"vega":9.4419,"theta":-1.5233,"rho":-3.3674,"theo":99.6083,"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":104.400001525879},{"option":"SPX260417C06670000","bid":350.7,"bid_size":6.0,"ask":353.8,"ask_size":6.0,"iv":0.1894,"open_interest":16.0,"volume":0.0,"delta":0.7026,"gamma":0.0007,"vega":9.4828,"theta":-1.429,"rho":7.1296,"theo":352.2522,"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":341.5},{"option":"SPX260417P06670000","bid":100.2,"bid_size":98.0,"ask":101.4,"ask_size":87.0,"iv":0.1894,"open_interest":913.0,"volume":49.0,"delta":-0.2974,"gamma":0.0007,"vega":9.4828,"theta":-1.5248,"rho":-3.4008,"theo":100.6044,"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":105.549999237061},{"option":"SPX260417C06675000","bid":346.8,"bid_size":7.0,"ask":349.8,"ask_size":6.0,"iv":0.1888,"open_interest":569.0,"volume":0.0,"delta":0.6996,"gamma":0.0007,"vega":9.5234,"theta":-1.4322,"rho":7.1039,"theo":348.2929,"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":337.600006103516},{"option":"SPX260417P06675000","bid":101.2,"bid_size":98.0,"ask":102.4,"ask_size":77.0,"iv":0.1888,"open_interest":1585.0,"volume":30.0,"delta":-0.3004,"gamma":0.0007,"vega":9.5234,"theta":-1.5261,"rho":-3.4344,"theo":101.6119,"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":106.5},{"option":"SPX260417C06680000","bid":342.8,"bid_size":7.0,"ask":345.9,"ask_size":6.0,"iv":0.1881,"open_interest":49.0,"volume":2.0,"delta":0.6967,"gamma":0.0007,"vega":9.5635,"theta":-1.4354,"rho":7.078,"theo":344.345,"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":333.699996948242},{"option":"SPX260417P06680000","bid":102.2,"bid_size":57.0,"ask":103.4,"ask_size":46.0,"iv":0.1881,"open_interest":760.0,"volume":21.0,"delta":-0.3033,"gamma":0.0007,"vega":9.5635,"theta":-1.5274,"rho":-3.4681,"theo":102.6309,"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":107.549999237061},{"option":"SPX260417C06685000","bid":338.6,"bid_size":3.0,"ask":341.9,"ask_size":3.0,"iv":0.1875,"open_interest":9.0,"volume":0.0,"delta":0.6937,"gamma":0.0007,"vega":9.6034,"theta":-1.4384,"rho":7.0518,"theo":340.4088,"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":329.800003051758},{"option":"SPX260417P06685000","bid":103.2,"bid_size":47.0,"ask":104.4,"ask_size":36.0,"iv":0.1875,"open_interest":220.0,"volume":2.0,"delta":-0.3063,"gamma":0.0007,"vega":9.6033,"theta":-1.5286,"rho":-3.5021,"theo":103.6614,"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":108.649997711182},{"option":"SPX260417C06690000","bid":335.0,"bid_size":7.0,"ask":338.0,"ask_size":6.0,"iv":0.1869,"open_interest":25.0,"volume":0.0,"delta":0.6907,"gamma":0.0007,"vega":9.6428,"theta":-1.4414,"rho":7.0255,"theo":336.4843,"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":325.899993896484},{"option":"SPX260417P06690000","bid":104.3,"bid_size":57.0,"ask":105.6,"ask_size":57.0,"iv":0.1869,"open_interest":592.0,"volume":236.0,"delta":-0.3093,"gamma":0.0007,"vega":9.6428,"theta":-1.5296,"rho":-3.5364,"theo":104.7038,"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":109.75},{"option":"SPX260417C06695000","bid":330.7,"bid_size":3.0,"ask":334.0,"ask_size":3.0,"iv":0.1861,"open_interest":3.0,"volume":0.0,"delta":0.6877,"gamma":0.0007,"vega":9.682,"theta":-1.4442,"rho":6.9988,"theo":332.5717,"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":322.0},{"option":"SPX260417P06695000","bid":105.4,"bid_size":47.0,"ask":106.6,"ask_size":42.0,"iv":0.1862,"open_interest":140.0,"volume":7.0,"delta":-0.3124,"gamma":0.0007,"vega":9.682,"theta":-1.5306,"rho":-3.5709,"theo":105.7578,"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":110.850002288818},{"option":"SPX260417C06700000","bid":327.4,"bid_size":44.0,"ask":329.9,"ask_size":41.0,"iv":0.1855,"open_interest":1743.0,"volume":71.0,"delta":0.6846,"gamma":0.0007,"vega":9.7209,"theta":-1.447,"rho":6.9718,"theo":328.671,"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":318.200012207031},{"option":"SPX260417P06700000","bid":106.4,"bid_size":90.0,"ask":107.6,"ask_size":74.0,"iv":0.1855,"open_interest":13779.0,"volume":1537.0,"delta":-0.3154,"gamma":0.0007,"vega":9.7209,"theta":-1.5314,"rho":-3.6058,"theo":106.824,"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":111.950000762939},{"option":"SPX260417C06705000","bid":323.0,"bid_size":3.0,"ask":326.2,"ask_size":3.0,"iv":0.1849,"open_interest":8.0,"volume":0.0,"delta":0.6815,"gamma":0.0007,"vega":9.7596,"theta":-1.4496,"rho":6.9445,"theo":324.7824,"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":314.300003051758},{"option":"SPX260417P06705000","bid":107.5,"bid_size":30.0,"ask":108.6,"ask_size":23.0,"iv":0.185,"open_interest":49.0,"volume":0.0,"delta":-0.3185,"gamma":0.0007,"vega":9.7595,"theta":-1.5321,"rho":-3.641,"theo":107.9022,"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":113.049999237061},{"option":"SPX260417C06710000","bid":319.4,"bid_size":7.0,"ask":322.3,"ask_size":6.0,"iv":0.1842,"open_interest":24.0,"volume":0.0,"delta":0.6784,"gamma":0.0007,"vega":9.798,"theta":-1.4521,"rho":6.9167,"theo":320.9061,"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":310.5},{"option":"SPX260417P06710000","bid":108.5,"bid_size":55.0,"ask":109.7,"ask_size":39.0,"iv":0.1842,"open_interest":910.0,"volume":210.0,"delta":-0.3216,"gamma":0.0007,"vega":9.798,"theta":-1.5328,"rho":-3.6767,"theo":108.9927,"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":114.149997711182},{"option":"SPX260417C06715000","bid":315.2,"bid_size":3.0,"ask":318.5,"ask_size":3.0,"iv":0.1836,"open_interest":11.0,"volume":0.0,"delta":0.6752,"gamma":0.0007,"vega":9.8362,"theta":-1.4545,"rho":6.8885,"theo":317.0423,"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":306.699996948242},{"option":"SPX260417P06715000","bid":109.6,"bid_size":45.0,"ask":110.8,"ask_size":35.0,"iv":0.1837,"open_interest":77.0,"volume":2.0,"delta":-0.3248,"gamma":0.0007,"vega":9.8362,"theta":-1.5333,"rho":-3.7128,"theo":110.0958,"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":115.350002288818},{"option":"SPX260417C06720000","bid":311.7,"bid_size":7.0,"ask":314.6,"ask_size":6.0,"iv":0.1829,"open_interest":14.0,"volume":0.0,"delta":0.672,"gamma":0.0007,"vega":9.8742,"theta":-1.4568,"rho":6.8598,"theo":313.1912,"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":302.849990844727},{"option":"SPX260417P06720000","bid":110.8,"bid_size":54.0,"ask":111.9,"ask_size":38.0,"iv":0.1829,"open_interest":505.0,"volume":6.0,"delta":-0.328,"gamma":0.0007,"vega":9.8742,"theta":-1.5337,"rho":-3.7494,"theo":111.2114,"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":116.450000762939},{"option":"SPX260417C06725000","bid":307.8,"bid_size":7.0,"ask":310.7,"ask_size":6.0,"iv":0.1822,"open_interest":411.0,"volume":0.0,"delta":0.6688,"gamma":0.0007,"vega":9.9119,"theta":-1.459,"rho":6.8305,"theo":309.353,"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":299.100006103516},{"option":"SPX260417P06725000","bid":111.9,"bid_size":87.0,"ask":113.0,"ask_size":55.0,"iv":0.1824,"open_interest":1476.0,"volume":133.0,"delta":-0.3312,"gamma":0.0007,"vega":9.9119,"theta":-1.534,"rho":-3.7865,"theo":112.3402,"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":117.649997711182},{"option":"SPX260417C06730000","bid":304.0,"bid_size":7.0,"ask":306.9,"ask_size":6.0,"iv":0.1816,"open_interest":5.0,"volume":0.0,"delta":0.6655,"gamma":0.0007,"vega":9.9494,"theta":-1.461,"rho":6.8008,"theo":305.528,"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":295.300003051758},{"option":"SPX260417P06730000","bid":113.1,"bid_size":38.0,"ask":114.2,"ask_size":32.0,"iv":0.1816,"open_interest":629.0,"volume":2.0,"delta":-0.3345,"gamma":0.0007,"vega":9.9493,"theta":-1.5341,"rho":-3.8242,"theo":113.4818,"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":118.850002288818},{"option":"SPX260417C06735000","bid":299.9,"bid_size":3.0,"ask":303.1,"ask_size":3.0,"iv":0.181,"open_interest":15.0,"volume":0.0,"delta":0.6622,"gamma":0.0007,"vega":9.9865,"theta":-1.463,"rho":6.7704,"theo":301.7163,"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":291.5},{"option":"SPX260417P06735000","bid":114.2,"bid_size":29.0,"ask":115.4,"ask_size":27.0,"iv":0.181,"open_interest":378.0,"volume":120.0,"delta":-0.3378,"gamma":0.0007,"vega":9.9865,"theta":-1.5342,"rho":-3.8624,"theo":114.6371,"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":120.049999237061},{"option":"SPX260417C06740000","bid":296.4,"bid_size":6.0,"ask":299.3,"ask_size":6.0,"iv":0.1803,"open_interest":285.0,"volume":1.0,"delta":0.6589,"gamma":0.0007,"vega":10.0232,"theta":-1.4648,"rho":6.7396,"theo":297.9183,"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":287.849990844727},{"option":"SPX260417P06740000","bid":115.3,"bid_size":84.0,"ask":116.5,"ask_size":64.0,"iv":0.1805,"open_interest":966.0,"volume":28.0,"delta":-0.3411,"gamma":0.0007,"vega":10.0232,"theta":-1.5341,"rho":-3.9011,"theo":115.8057,"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":121.25},{"option":"SPX260417C06745000","bid":292.3,"bid_size":3.0,"ask":295.5,"ask_size":3.0,"iv":0.1797,"open_interest":2.0,"volume":0.0,"delta":0.6556,"gamma":0.0008,"vega":10.0595,"theta":-1.4664,"rho":6.7083,"theo":294.134,"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":284.100006103516},{"option":"SPX260417P06745000","bid":116.6,"bid_size":29.0,"ask":117.7,"ask_size":32.0,"iv":0.1796,"open_interest":694.0,"volume":4.0,"delta":-0.3445,"gamma":0.0008,"vega":10.0595,"theta":-1.5339,"rho":-3.9403,"theo":116.9884,"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":122.5},{"option":"SPX260417C06750000","bid":289.1,"bid_size":44.0,"ask":291.4,"ask_size":42.0,"iv":0.179,"open_interest":1994.0,"volume":18.0,"delta":0.6522,"gamma":0.0008,"vega":10.0954,"theta":-1.468,"rho":6.6765,"theo":290.3638,"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":280.25},{"option":"SPX260417P06750000","bid":117.8,"bid_size":46.0,"ask":118.9,"ask_size":43.0,"iv":0.179,"open_interest":6206.0,"volume":344.0,"delta":-0.3479,"gamma":0.0008,"vega":10.0954,"theta":-1.5335,"rho":-3.98,"theo":118.185,"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":123.75},{"option":"SPX260417C06755000","bid":284.7,"bid_size":3.0,"ask":287.9,"ask_size":3.0,"iv":0.1783,"open_interest":17.0,"volume":2.0,"delta":0.6487,"gamma":0.0008,"vega":10.1306,"theta":-1.4694,"rho":6.6444,"theo":286.6078,"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":276.650009155273},{"option":"SPX260417P06755000","bid":118.9,"bid_size":14.0,"ask":120.1,"ask_size":31.0,"iv":0.1784,"open_interest":947.0,"volume":11.0,"delta":-0.3513,"gamma":0.0008,"vega":10.1306,"theta":-1.5331,"rho":-4.02,"theo":119.3958,"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":124.950000762939},{"option":"SPX260417C06760000","bid":281.3,"bid_size":6.0,"ask":284.1,"ask_size":6.0,"iv":0.1776,"open_interest":18.0,"volume":0.0,"delta":0.6453,"gamma":0.0008,"vega":10.1652,"theta":-1.4707,"rho":6.612,"theo":282.8661,"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":272.949996948242},{"option":"SPX260417P06760000","bid":120.2,"bid_size":23.0,"ask":121.3,"ask_size":21.0,"iv":0.1777,"open_interest":703.0,"volume":44.0,"delta":-0.3547,"gamma":0.0008,"vega":10.1652,"theta":-1.5324,"rho":-4.0603,"theo":120.6209,"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":126.25},{"option":"SPX260417C06765000","bid":278.1,"bid_size":13.0,"ask":280.0,"ask_size":10.0,"iv":0.1771,"open_interest":2.0,"volume":0.0,"delta":0.6418,"gamma":0.0008,"vega":10.1992,"theta":-1.4718,"rho":6.5792,"theo":279.1389,"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":269.25},{"option":"SPX260417P06765000","bid":121.4,"bid_size":14.0,"ask":122.6,"ask_size":21.0,"iv":0.1771,"open_interest":520.0,"volume":0.0,"delta":-0.3582,"gamma":0.0008,"vega":10.1992,"theta":-1.5317,"rho":-4.101,"theo":121.8605,"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":127.549999237061},{"option":"SPX260417C06770000","bid":274.4,"bid_size":13.0,"ask":276.0,"ask_size":12.0,"iv":0.1765,"open_interest":300.0,"volume":0.0,"delta":0.6383,"gamma":0.0008,"vega":10.2325,"theta":-1.4728,"rho":6.5462,"theo":275.4264,"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":265.600006103516},{"option":"SPX260417P06770000","bid":122.6,"bid_size":15.0,"ask":123.9,"ask_size":35.0,"iv":0.1764,"open_interest":712.0,"volume":13.0,"delta":-0.3618,"gamma":0.0008,"vega":10.2325,"theta":-1.5308,"rho":-4.1418,"theo":123.1147,"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":128.849998474121},{"option":"SPX260417C06775000","bid":270.7,"bid_size":13.0,"ask":272.5,"ask_size":12.0,"iv":0.1757,"open_interest":51.0,"volume":0.0,"delta":0.6347,"gamma":0.0008,"vega":10.2651,"theta":-1.4737,"rho":6.513,"theo":271.7285,"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":261.949996948242},{"option":"SPX260417P06775000","bid":123.9,"bid_size":22.0,"ask":125.0,"ask_size":20.0,"iv":0.1758,"open_interest":815.0,"volume":432.0,"delta":-0.3653,"gamma":0.0008,"vega":10.2651,"theta":-1.5298,"rho":-4.1829,"theo":124.3836,"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":130.150001525879},{"option":"SPX260417C06780000","bid":267.0,"bid_size":14.0,"ask":268.6,"ask_size":13.0,"iv":0.1751,"open_interest":343.0,"volume":9.0,"delta":0.6311,"gamma":0.0008,"vega":10.297,"theta":-1.4744,"rho":6.4796,"theo":268.0457,"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":258.349990844727},{"option":"SPX260417P06780000","bid":125.2,"bid_size":22.0,"ask":126.3,"ask_size":20.0,"iv":0.175,"open_interest":818.0,"volume":13.0,"delta":-0.3689,"gamma":0.0008,"vega":10.297,"theta":-1.5286,"rho":-4.2242,"theo":125.6674,"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":131.5},{"option":"SPX260417C06785000","bid":263.3,"bid_size":10.0,"ask":264.9,"ask_size":10.0,"iv":0.1744,"open_interest":18.0,"volume":0.0,"delta":0.6275,"gamma":0.0008,"vega":10.3281,"theta":-1.475,"rho":6.446,"theo":264.3777,"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":254.699996948242},{"option":"SPX260417P06785000","bid":126.4,"bid_size":36.0,"ask":127.6,"ask_size":30.0,"iv":0.1743,"open_interest":45.0,"volume":5.0,"delta":-0.3725,"gamma":0.0008,"vega":10.3281,"theta":-1.5273,"rho":-4.2658,"theo":126.9663,"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":132.849998474121},{"option":"SPX260417C06790000","bid":259.7,"bid_size":11.0,"ask":261.2,"ask_size":15.0,"iv":0.1738,"open_interest":55.0,"volume":0.0,"delta":0.6238,"gamma":0.0008,"vega":10.3586,"theta":-1.4754,"rho":6.412,"theo":260.7246,"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":251.100006103516},{"option":"SPX260417P06790000","bid":127.8,"bid_size":22.0,"ask":128.9,"ask_size":20.0,"iv":0.1737,"open_interest":821.0,"volume":2.0,"delta":-0.3762,"gamma":0.0008,"vega":10.3586,"theta":-1.5258,"rho":-4.3076,"theo":128.2804,"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":134.199996948242},{"option":"SPX260417C06795000","bid":256.0,"bid_size":15.0,"ask":257.5,"ask_size":15.0,"iv":0.1732,"open_interest":35.0,"volume":4.0,"delta":0.6201,"gamma":0.0008,"vega":10.3884,"theta":-1.4756,"rho":6.3778,"theo":257.087,"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":247.550003051758},{"option":"SPX260417P06795000","bid":129.0,"bid_size":6.0,"ask":130.2,"ask_size":20.0,"iv":0.1731,"open_interest":104.0,"volume":10.0,"delta":-0.3799,"gamma":0.0008,"vega":10.3884,"theta":-1.5242,"rho":-4.3497,"theo":129.6094,"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":135.600006103516},{"option":"SPX260417C06800000","bid":252.4,"bid_size":45.0,"ask":253.9,"ask_size":39.0,"iv":0.1726,"open_interest":4099.0,"volume":45.0,"delta":0.6164,"gamma":0.0008,"vega":10.4176,"theta":-1.4758,"rho":6.3432,"theo":253.4648,"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":243.849998474121},{"option":"SPX260417P06800000","bid":130.4,"bid_size":66.0,"ask":131.6,"ask_size":68.0,"iv":0.1724,"open_interest":14268.0,"volume":936.0,"delta":-0.3836,"gamma":0.0008,"vega":10.4176,"theta":-1.5224,"rho":-4.3922,"theo":130.9542,"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":136.949996948242},{"option":"SPX260417C06805000","bid":248.8,"bid_size":14.0,"ask":250.3,"ask_size":16.0,"iv":0.1719,"open_interest":16.0,"volume":0.0,"delta":0.6126,"gamma":0.0008,"vega":10.4462,"theta":-1.4757,"rho":6.3081,"theo":249.8582,"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":240.399993896484},{"option":"SPX260417P06805000","bid":131.8,"bid_size":6.0,"ask":133.0,"ask_size":18.0,"iv":0.1718,"open_interest":78.0,"volume":0.0,"delta":-0.3874,"gamma":0.0008,"vega":10.4462,"theta":-1.5205,"rho":-4.4352,"theo":132.3142,"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":138.399993896484},{"option":"SPX260417C06810000","bid":245.2,"bid_size":11.0,"ask":246.7,"ask_size":16.0,"iv":0.1712,"open_interest":101.0,"volume":1.0,"delta":0.6088,"gamma":0.0008,"vega":10.4741,"theta":-1.4755,"rho":6.2725,"theo":246.2676,"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":236.849998474121},{"option":"SPX260417P06810000","bid":133.1,"bid_size":29.0,"ask":134.3,"ask_size":27.0,"iv":0.171,"open_interest":154.0,"volume":16.0,"delta":-0.3912,"gamma":0.0008,"vega":10.4741,"theta":-1.5184,"rho":-4.4787,"theo":133.6904,"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":139.849998474121},{"option":"SPX260417C06815000","bid":241.6,"bid_size":16.0,"ask":243.1,"ask_size":16.0,"iv":0.1706,"open_interest":23.0,"volume":0.0,"delta":0.605,"gamma":0.0008,"vega":10.5014,"theta":-1.4752,"rho":6.2363,"theo":242.693,"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":233.300003051758},{"option":"SPX260417P06815000","bid":134.5,"bid_size":9.0,"ask":135.7,"ask_size":27.0,"iv":0.1704,"open_interest":235.0,"volume":0.0,"delta":-0.3951,"gamma":0.0008,"vega":10.5014,"theta":-1.5161,"rho":-4.5228,"theo":135.0829,"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":141.300003051758},{"option":"SPX260417C06820000","bid":238.1,"bid_size":11.0,"ask":239.5,"ask_size":16.0,"iv":0.1699,"open_interest":19.0,"volume":0.0,"delta":0.6011,"gamma":0.0008,"vega":10.528,"theta":-1.4746,"rho":6.1994,"theo":239.1349,"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":229.800003051758},{"option":"SPX260417P06820000","bid":135.9,"bid_size":32.0,"ask":137.1,"ask_size":27.0,"iv":0.1698,"open_interest":464.0,"volume":12.0,"delta":-0.3989,"gamma":0.0008,"vega":10.528,"theta":-1.5137,"rho":-4.5675,"theo":136.4916,"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":142.75},{"option":"SPX260417C06825000","bid":234.5,"bid_size":22.0,"ask":236.0,"ask_size":16.0,"iv":0.1692,"open_interest":163.0,"volume":20.0,"delta":0.5972,"gamma":0.0008,"vega":10.554,"theta":-1.474,"rho":6.162,"theo":235.5936,"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":226.25},{"option":"SPX260417P06825000","bid":137.4,"bid_size":9.0,"ask":138.5,"ask_size":49.0,"iv":0.1691,"open_interest":2500.0,"volume":276.0,"delta":-0.4028,"gamma":0.0008,"vega":10.554,"theta":-1.5111,"rho":-4.6128,"theo":137.9168,"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":144.25},{"option":"SPX260417C06830000","bid":231.0,"bid_size":5.0,"ask":232.5,"ask_size":16.0,"iv":0.1686,"open_interest":78.0,"volume":2.0,"delta":0.5932,"gamma":0.0008,"vega":10.5792,"theta":-1.4731,"rho":6.1239,"theo":232.0693,"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":222.849998474121},{"option":"SPX260417P06830000","bid":138.8,"bid_size":21.0,"ask":139.9,"ask_size":18.0,"iv":0.1685,"open_interest":882.0,"volume":15.0,"delta":-0.4068,"gamma":0.0008,"vega":10.5792,"theta":-1.5084,"rho":-4.6588,"theo":139.3594,"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":145.75},{"option":"SPX260417C06835000","bid":227.5,"bid_size":14.0,"ask":229.0,"ask_size":14.0,"iv":0.1678,"open_interest":54.0,"volume":1.0,"delta":0.5892,"gamma":0.0008,"vega":10.6036,"theta":-1.472,"rho":6.0852,"theo":228.5624,"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":219.399993896484},{"option":"SPX260417P06835000","bid":140.3,"bid_size":9.0,"ask":141.3,"ask_size":18.0,"iv":0.1678,"open_interest":128.0,"volume":1.0,"delta":-0.4108,"gamma":0.0008,"vega":10.6036,"theta":-1.5054,"rho":-4.7054,"theo":140.8194,"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":147.25},{"option":"SPX260417C06840000","bid":224.0,"bid_size":11.0,"ask":225.5,"ask_size":20.0,"iv":0.1672,"open_interest":237.0,"volume":2.0,"delta":0.5852,"gamma":0.0008,"vega":10.6271,"theta":-1.4708,"rho":6.0459,"theo":225.0732,"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":216.0},{"option":"SPX260417P06840000","bid":141.7,"bid_size":21.0,"ask":142.9,"ask_size":18.0,"iv":0.1671,"open_interest":763.0,"volume":9.0,"delta":-0.4148,"gamma":0.0008,"vega":10.6271,"theta":-1.5023,"rho":-4.7526,"theo":142.2968,"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":148.800003051758},{"option":"SPX260417C06845000","bid":220.5,"bid_size":5.0,"ask":222.0,"ask_size":16.0,"iv":0.1665,"open_interest":24.0,"volume":1.0,"delta":0.5811,"gamma":0.0009,"vega":10.6498,"theta":-1.4694,"rho":6.0062,"theo":221.6019,"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":212.600006103516},{"option":"SPX260417P06845000","bid":143.2,"bid_size":9.0,"ask":144.4,"ask_size":27.0,"iv":0.1664,"open_interest":217.0,"volume":1.0,"delta":-0.4189,"gamma":0.0009,"vega":10.6498,"theta":-1.499,"rho":-4.8002,"theo":143.7925,"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":150.349998474121},{"option":"SPX260417C06850000","bid":217.1,"bid_size":30.0,"ask":218.4,"ask_size":39.0,"iv":0.1658,"open_interest":2598.0,"volume":252.0,"delta":0.577,"gamma":0.0009,"vega":10.6715,"theta":-1.4679,"rho":5.966,"theo":218.1489,"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":209.099998474121},{"option":"SPX260417P06850000","bid":144.7,"bid_size":42.0,"ask":145.8,"ask_size":41.0,"iv":0.1658,"open_interest":4794.0,"volume":853.0,"delta":-0.423,"gamma":0.0009,"vega":10.6715,"theta":-1.4956,"rho":-4.8482,"theo":145.306,"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":151.949996948242},{"option":"SPX260417C06855000","bid":213.6,"bid_size":16.0,"ask":215.1,"ask_size":18.0,"iv":0.1653,"open_interest":172.0,"volume":0.0,"delta":0.5729,"gamma":0.0009,"vega":10.6921,"theta":-1.4661,"rho":5.9256,"theo":214.7141,"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":205.800003051758},{"option":"SPX260417P06855000","bid":146.2,"bid_size":6.0,"ask":147.4,"ask_size":18.0,"iv":0.1651,"open_interest":155.0,"volume":0.0,"delta":-0.4271,"gamma":0.0009,"vega":10.6921,"theta":-1.4919,"rho":-4.8965,"theo":146.8381,"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":153.550003051758},{"option":"SPX260417C06860000","bid":210.2,"bid_size":12.0,"ask":211.7,"ask_size":22.0,"iv":0.1646,"open_interest":200.0,"volume":154.0,"delta":0.5687,"gamma":0.0009,"vega":10.7117,"theta":-1.4641,"rho":5.8849,"theo":211.2982,"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":202.349998474121},{"option":"SPX260417P06860000","bid":147.8,"bid_size":18.0,"ask":148.9,"ask_size":18.0,"iv":0.1644,"open_interest":441.0,"volume":137.0,"delta":-0.4313,"gamma":0.0009,"vega":10.7117,"theta":-1.4881,"rho":-4.9451,"theo":148.3887,"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":155.150001525879},{"option":"SPX260417C06865000","bid":206.8,"bid_size":6.0,"ask":208.3,"ask_size":18.0,"iv":0.1639,"open_interest":106.0,"volume":3.0,"delta":0.5645,"gamma":0.0009,"vega":10.7302,"theta":-1.462,"rho":5.844,"theo":207.9005,"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":199.050003051758},{"option":"SPX260417P06865000","bid":149.3,"bid_size":14.0,"ask":150.7,"ask_size":6.0,"iv":0.1638,"open_interest":138.0,"volume":2.0,"delta":-0.4355,"gamma":0.0009,"vega":10.7302,"theta":-1.4841,"rho":-4.9939,"theo":149.9582,"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":156.75},{"option":"SPX260417C06870000","bid":203.4,"bid_size":6.0,"ask":204.9,"ask_size":24.0,"iv":0.1632,"open_interest":339.0,"volume":6.0,"delta":0.5603,"gamma":0.0009,"vega":10.7477,"theta":-1.4597,"rho":5.8029,"theo":204.5221,"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":195.849998474121},{"option":"SPX260417P06870000","bid":150.9,"bid_size":12.0,"ask":152.1,"ask_size":18.0,"iv":0.1631,"open_interest":860.0,"volume":7.0,"delta":-0.4398,"gamma":0.0009,"vega":10.7477,"theta":-1.4798,"rho":-5.0429,"theo":151.5465,"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":158.449996948242},{"option":"SPX260417C06875000","bid":200.2,"bid_size":34.0,"ask":201.6,"ask_size":27.0,"iv":0.1626,"open_interest":1096.0,"volume":17.0,"delta":0.556,"gamma":0.0009,"vega":10.764,"theta":-1.4571,"rho":5.7616,"theo":201.1629,"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":192.400001525879},{"option":"SPX260417P06875000","bid":152.7,"bid_size":42.0,"ask":153.7,"ask_size":59.0,"iv":0.1624,"open_interest":2547.0,"volume":20.0,"delta":-0.444,"gamma":0.0009,"vega":10.764,"theta":-1.4754,"rho":-5.0921,"theo":153.1539,"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":160.099998474121},{"option":"SPX260417C06880000","bid":196.8,"bid_size":11.0,"ask":198.4,"ask_size":27.0,"iv":0.1619,"open_interest":174.0,"volume":5.0,"delta":0.5516,"gamma":0.0009,"vega":10.7792,"theta":-1.4544,"rho":5.72,"theo":197.8228,"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":189.300003051758},{"option":"SPX260417P06880000","bid":154.3,"bid_size":8.0,"ask":155.3,"ask_size":32.0,"iv":0.1619,"open_interest":228.0,"volume":0.0,"delta":-0.4484,"gamma":0.0009,"vega":10.7792,"theta":-1.4708,"rho":-5.1415,"theo":154.7806,"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":161.849998474121},{"option":"SPX260417C06885000","bid":193.5,"bid_size":6.0,"ask":194.9,"ask_size":16.0,"iv":0.1612,"open_interest":183.0,"volume":21.0,"delta":0.5473,"gamma":0.0009,"vega":10.7933,"theta":-1.4515,"rho":5.6781,"theo":194.502,"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":186.0},{"option":"SPX260417P06885000","bid":155.8,"bid_size":13.0,"ask":157.0,"ask_size":5.0,"iv":0.1612,"open_interest":513.0,"volume":10.0,"delta":-0.4527,"gamma":0.0009,"vega":10.7933,"theta":-1.466,"rho":-5.1914,"theo":156.427,"change":-6.95,"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":-4.24947,"prev_day_close":163.550003051758},{"option":"SPX260417C06890000","bid":190.2,"bid_size":6.0,"ask":191.7,"ask_size":29.0,"iv":0.1606,"open_interest":162.0,"volume":38.0,"delta":0.5429,"gamma":0.0009,"vega":10.8063,"theta":-1.4484,"rho":5.6356,"theo":191.2013,"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":182.800003051758},{"option":"SPX260417P06890000","bid":157.5,"bid_size":16.0,"ask":158.7,"ask_size":24.0,"iv":0.1605,"open_interest":586.0,"volume":22.0,"delta":-0.4571,"gamma":0.0009,"vega":10.8063,"theta":-1.461,"rho":-5.2417,"theo":158.0928,"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":165.25},{"option":"SPX260417C06895000","bid":186.9,"bid_size":6.0,"ask":188.3,"ask_size":17.0,"iv":0.16,"open_interest":358.0,"volume":53.0,"delta":0.5384,"gamma":0.0009,"vega":10.8181,"theta":-1.4451,"rho":5.5927,"theo":187.9207,"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":179.600006103516},{"option":"SPX260417P06895000","bid":159.2,"bid_size":13.0,"ask":160.6,"ask_size":5.0,"iv":0.1599,"open_interest":61.0,"volume":3.0,"delta":-0.4616,"gamma":0.0009,"vega":10.8181,"theta":-1.4558,"rho":-5.2926,"theo":159.7791,"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":167.050003051758},{"option":"SPX260417C06900000","bid":183.7,"bid_size":35.0,"ask":185.1,"ask_size":52.0,"iv":0.1592,"open_interest":5088.0,"volume":531.0,"delta":0.534,"gamma":0.0009,"vega":10.8288,"theta":-1.4416,"rho":5.549,"theo":184.6606,"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":176.299995422363},{"option":"SPX260417P06900000","bid":161.0,"bid_size":30.0,"ask":162.0,"ask_size":36.0,"iv":0.1591,"open_interest":7606.0,"volume":817.0,"delta":-0.4661,"gamma":0.0009,"vega":10.8288,"theta":-1.4504,"rho":-5.3441,"theo":161.4858,"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":168.849998474121},{"option":"SPX260417C06905000","bid":180.4,"bid_size":9.0,"ask":181.9,"ask_size":20.0,"iv":0.1586,"open_interest":314.0,"volume":148.0,"delta":0.5294,"gamma":0.0009,"vega":10.8382,"theta":-1.4378,"rho":5.5047,"theo":181.4216,"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":173.200004577637},{"option":"SPX260417P06905000","bid":162.7,"bid_size":8.0,"ask":164.3,"ask_size":22.0,"iv":0.1585,"open_interest":176.0,"volume":26.0,"delta":-0.4706,"gamma":0.0009,"vega":10.8382,"theta":-1.4448,"rho":-5.3963,"theo":163.2138,"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":170.650001525879},{"option":"SPX260417C06910000","bid":177.2,"bid_size":12.0,"ask":178.6,"ask_size":29.0,"iv":0.1579,"open_interest":173.0,"volume":73.0,"delta":0.5249,"gamma":0.0009,"vega":10.8465,"theta":-1.4339,"rho":5.4596,"theo":178.2042,"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":170.0},{"option":"SPX260417P06910000","bid":164.5,"bid_size":42.0,"ask":165.6,"ask_size":49.0,"iv":0.1578,"open_interest":1142.0,"volume":35.0,"delta":-0.4751,"gamma":0.0009,"vega":10.8465,"theta":-1.439,"rho":-5.4493,"theo":164.9629,"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":172.449996948242},{"option":"SPX260417C06915000","bid":174.0,"bid_size":6.0,"ask":175.5,"ask_size":17.0,"iv":0.1573,"open_interest":141.0,"volume":3.0,"delta":0.5203,"gamma":0.0009,"vega":10.8534,"theta":-1.4298,"rho":5.4137,"theo":175.0086,"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":167.0},{"option":"SPX260417P06915000","bid":165.5,"bid_size":20.0,"ask":167.4,"ask_size":20.0,"iv":0.157,"open_interest":184.0,"volume":0.0,"delta":-0.4797,"gamma":0.0009,"vega":10.8534,"theta":-1.4329,"rho":-5.503,"theo":166.7344,"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":174.349998474121},{"option":"SPX260417C06920000","bid":170.9,"bid_size":6.0,"ask":172.4,"ask_size":29.0,"iv":0.1565,"open_interest":620.0,"volume":0.0,"delta":0.5157,"gamma":0.0009,"vega":10.859,"theta":-1.4254,"rho":5.3672,"theo":171.8355,"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":163.899993896484},{"option":"SPX260417P06920000","bid":167.4,"bid_size":25.0,"ask":169.1,"ask_size":14.0,"iv":0.1564,"open_interest":416.0,"volume":11.0,"delta":-0.4844,"gamma":0.0009,"vega":10.859,"theta":-1.4267,"rho":-5.5574,"theo":168.5281,"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":176.25},{"option":"SPX260417C06925000","bid":167.7,"bid_size":6.0,"ask":169.1,"ask_size":23.0,"iv":0.156,"open_interest":1028.0,"volume":152.0,"delta":0.511,"gamma":0.0009,"vega":10.8632,"theta":-1.4209,"rho":5.3203,"theo":168.6852,"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":160.800003051758},{"option":"SPX260417P06925000","bid":169.2,"bid_size":65.0,"ask":170.9,"ask_size":47.0,"iv":0.1557,"open_interest":2273.0,"volume":248.0,"delta":-0.489,"gamma":0.0009,"vega":10.8632,"theta":-1.4202,"rho":-5.6123,"theo":170.3446,"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":178.150001525879},{"option":"SPX260417C06930000","bid":164.6,"bid_size":13.0,"ask":166.0,"ask_size":29.0,"iv":0.1553,"open_interest":56.0,"volume":37.0,"delta":0.5063,"gamma":0.0009,"vega":10.866,"theta":-1.4161,"rho":5.2728,"theo":165.5584,"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":157.75},{"option":"SPX260417P06930000","bid":171.1,"bid_size":29.0,"ask":172.9,"ask_size":20.0,"iv":0.1551,"open_interest":571.0,"volume":9.0,"delta":-0.4937,"gamma":0.0009,"vega":10.866,"theta":-1.4136,"rho":-5.6677,"theo":172.1844,"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":180.050003051758},{"option":"SPX260417C06935000","bid":161.5,"bid_size":13.0,"ask":162.9,"ask_size":23.0,"iv":0.1546,"open_interest":24.0,"volume":2.0,"delta":0.5015,"gamma":0.0009,"vega":10.8673,"theta":-1.4111,"rho":5.225,"theo":162.455,"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":154.699996948242},{"option":"SPX260417P06935000","bid":172.9,"bid_size":13.0,"ask":174.6,"ask_size":13.0,"iv":0.1543,"open_interest":40.0,"volume":3.0,"delta":-0.4985,"gamma":0.0009,"vega":10.8673,"theta":-1.4066,"rho":-5.7233,"theo":174.0478,"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":182.050003051758},{"option":"SPX260417C06940000","bid":158.4,"bid_size":20.0,"ask":159.9,"ask_size":30.0,"iv":0.1539,"open_interest":189.0,"volume":0.0,"delta":0.4967,"gamma":0.001,"vega":10.8672,"theta":-1.4058,"rho":5.177,"theo":159.3756,"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":151.800003051758},{"option":"SPX260417P06940000","bid":174.7,"bid_size":28.0,"ask":176.5,"ask_size":13.0,"iv":0.1537,"open_interest":239.0,"volume":28.0,"delta":-0.5033,"gamma":0.001,"vega":10.8672,"theta":-1.3995,"rho":-5.7792,"theo":175.9352,"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":183.949996948242},{"option":"SPX260417C06945000","bid":155.4,"bid_size":6.0,"ask":156.9,"ask_size":24.0,"iv":0.1533,"open_interest":144.0,"volume":75.0,"delta":0.4919,"gamma":0.001,"vega":10.8656,"theta":-1.4004,"rho":5.1289,"theo":156.3204,"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":148.800003051758},{"option":"SPX260417P06945000","bid":176.6,"bid_size":20.0,"ask":178.6,"ask_size":20.0,"iv":0.153,"open_interest":182.0,"volume":0.0,"delta":-0.5081,"gamma":0.001,"vega":10.8656,"theta":-1.3922,"rho":-5.8351,"theo":177.8468,"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":185.949996948242},{"option":"SPX260417C06950000","bid":152.4,"bid_size":13.0,"ask":153.8,"ask_size":30.0,"iv":0.1525,"open_interest":4878.0,"volume":770.0,"delta":0.4871,"gamma":0.001,"vega":10.8625,"theta":-1.3947,"rho":5.0807,"theo":153.2895,"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":145.799995422363},{"option":"SPX260417P06950000","bid":178.8,"bid_size":42.0,"ask":180.5,"ask_size":36.0,"iv":0.1524,"open_interest":7417.0,"volume":262.0,"delta":-0.513,"gamma":0.001,"vega":10.8625,"theta":-1.3846,"rho":-5.8913,"theo":179.7827,"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":188.0},{"option":"SPX260417C06955000","bid":149.3,"bid_size":13.0,"ask":150.8,"ask_size":24.0,"iv":0.1519,"open_interest":65.0,"volume":0.0,"delta":0.4822,"gamma":0.001,"vega":10.8578,"theta":-1.3888,"rho":5.0323,"theo":150.2835,"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":142.949996948242},{"option":"SPX260417P06955000","bid":180.6,"bid_size":20.0,"ask":182.4,"ask_size":14.0,"iv":0.1518,"open_interest":69.0,"volume":0.0,"delta":-0.5178,"gamma":0.001,"vega":10.8578,"theta":-1.3768,"rho":-5.9475,"theo":181.7438,"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":190.050003051758},{"option":"SPX260417C06960000","bid":146.4,"bid_size":21.0,"ask":147.8,"ask_size":32.0,"iv":0.1513,"open_interest":296.0,"volume":74.0,"delta":0.4772,"gamma":0.001,"vega":10.8517,"theta":-1.3827,"rho":4.9837,"theo":147.303,"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":140.0},{"option":"SPX260417P06960000","bid":182.6,"bid_size":26.0,"ask":184.4,"ask_size":14.0,"iv":0.1511,"open_interest":814.0,"volume":0.0,"delta":-0.5228,"gamma":0.001,"vega":10.8517,"theta":-1.3688,"rho":-6.0041,"theo":183.7298,"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":192.150001525879},{"option":"SPX260417C06965000","bid":143.4,"bid_size":14.0,"ask":144.9,"ask_size":24.0,"iv":0.1506,"open_interest":352.0,"volume":32.0,"delta":0.4723,"gamma":0.001,"vega":10.8439,"theta":-1.3764,"rho":4.9346,"theo":144.3478,"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":137.25},{"option":"SPX260417P06965000","bid":184.6,"bid_size":13.0,"ask":186.8,"ask_size":2.0,"iv":0.1504,"open_interest":615.0,"volume":0.0,"delta":-0.5277,"gamma":0.001,"vega":10.8439,"theta":-1.3606,"rho":-6.061,"theo":185.7414,"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":194.25},{"option":"SPX260417C06970000","bid":140.6,"bid_size":7.0,"ask":142.0,"ask_size":31.0,"iv":0.15,"open_interest":367.0,"volume":38.0,"delta":0.4673,"gamma":0.001,"vega":10.8344,"theta":-1.3698,"rho":4.8851,"theo":141.4186,"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":134.399993896484},{"option":"SPX260417P06970000","bid":186.6,"bid_size":25.0,"ask":188.6,"ask_size":20.0,"iv":0.1498,"open_interest":556.0,"volume":0.0,"delta":-0.5327,"gamma":0.001,"vega":10.8344,"theta":-1.3522,"rho":-6.1184,"theo":187.7791,"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":196.349998474121},{"option":"SPX260417C06975000","bid":137.6,"bid_size":44.0,"ask":139.1,"ask_size":54.0,"iv":0.1494,"open_interest":1665.0,"volume":14.0,"delta":0.4622,"gamma":0.001,"vega":10.8233,"theta":-1.3631,"rho":4.8349,"theo":138.5162,"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":131.550003051758},{"option":"SPX260417P06975000","bid":188.8,"bid_size":63.0,"ask":190.9,"ask_size":60.0,"iv":0.1492,"open_interest":1557.0,"volume":17.0,"delta":-0.5378,"gamma":0.001,"vega":10.8233,"theta":-1.3436,"rho":-6.1765,"theo":189.8434,"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":198.550003051758},{"option":"SPX260417C06980000","bid":134.8,"bid_size":21.0,"ask":136.2,"ask_size":32.0,"iv":0.1487,"open_interest":221.0,"volume":151.0,"delta":0.4572,"gamma":0.001,"vega":10.8103,"theta":-1.3561,"rho":4.7839,"theo":135.6409,"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":128.800003051758},{"option":"SPX260417P06980000","bid":190.8,"bid_size":26.0,"ask":192.8,"ask_size":20.0,"iv":0.1485,"open_interest":542.0,"volume":0.0,"delta":-0.5428,"gamma":0.001,"vega":10.8103,"theta":-1.3347,"rho":-6.2354,"theo":191.935,"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":200.75},{"option":"SPX260417C06985000","bid":131.9,"bid_size":14.0,"ask":133.4,"ask_size":24.0,"iv":0.148,"open_interest":208.0,"volume":0.0,"delta":0.4521,"gamma":0.001,"vega":10.7954,"theta":-1.3489,"rho":4.7322,"theo":132.7936,"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":126.049999237061},{"option":"SPX260417P06985000","bid":193.0,"bid_size":12.0,"ask":195.2,"ask_size":2.0,"iv":0.1478,"open_interest":357.0,"volume":10.0,"delta":-0.548,"gamma":0.001,"vega":10.7954,"theta":-1.3256,"rho":-6.295,"theo":194.0544,"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":202.949996948242},{"option":"SPX260417C06990000","bid":129.1,"bid_size":21.0,"ask":130.6,"ask_size":32.0,"iv":0.1474,"open_interest":83.0,"volume":18.0,"delta":0.4469,"gamma":0.001,"vega":10.7786,"theta":-1.3415,"rho":4.6797,"theo":129.9747,"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":123.400001525879},{"option":"SPX260417P06990000","bid":195.2,"bid_size":23.0,"ask":197.1,"ask_size":18.0,"iv":0.1472,"open_interest":44.0,"volume":31.0,"delta":-0.5531,"gamma":0.001,"vega":10.7786,"theta":-1.3163,"rho":-6.3553,"theo":196.2025,"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":205.199996948242},{"option":"SPX260417C06995000","bid":126.4,"bid_size":21.0,"ask":127.8,"ask_size":38.0,"iv":0.1467,"open_interest":161.0,"volume":12.0,"delta":0.4418,"gamma":0.001,"vega":10.7598,"theta":-1.3338,"rho":4.6266,"theo":127.1852,"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":120.699996948242},{"option":"SPX260417P06995000","bid":197.3,"bid_size":17.0,"ask":199.3,"ask_size":18.0,"iv":0.1466,"open_interest":174.0,"volume":0.0,"delta":-0.5582,"gamma":0.001,"vega":10.7598,"theta":-1.3067,"rho":-6.4163,"theo":198.3797,"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":207.449996948242},{"option":"SPX260417C07000000","bid":123.7,"bid_size":43.0,"ask":125.0,"ask_size":55.0,"iv":0.1461,"open_interest":119250.0,"volume":1269.0,"delta":0.4366,"gamma":0.001,"vega":10.7392,"theta":-1.326,"rho":4.5732,"theo":124.4255,"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":117.950000762939},{"option":"SPX260417P07000000","bid":199.5,"bid_size":62.0,"ask":201.5,"ask_size":18.0,"iv":0.1459,"open_interest":117499.0,"volume":817.0,"delta":-0.5634,"gamma":0.001,"vega":10.7392,"theta":-1.297,"rho":-6.4777,"theo":200.5866,"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":209.75},{"option":"SPX260417C07005000","bid":120.9,"bid_size":9.0,"ask":122.4,"ask_size":29.0,"iv":0.1456,"open_interest":203.0,"volume":0.0,"delta":0.4314,"gamma":0.001,"vega":10.7166,"theta":-1.3178,"rho":4.5194,"theo":121.6959,"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":115.400001525879},{"option":"SPX260417P07005000","bid":201.8,"bid_size":13.0,"ask":204.1,"ask_size":10.0,"iv":0.1452,"open_interest":111.0,"volume":50.0,"delta":-0.5687,"gamma":0.001,"vega":10.7166,"theta":-1.287,"rho":-6.5393,"theo":202.8239,"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":212.100006103516},{"option":"SPX260417C07010000","bid":118.3,"bid_size":18.0,"ask":119.7,"ask_size":32.0,"iv":0.1449,"open_interest":190.0,"volume":11.0,"delta":0.4261,"gamma":0.001,"vega":10.6922,"theta":-1.3095,"rho":4.4656,"theo":118.9969,"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":112.800003051758},{"option":"SPX260417P07010000","bid":204.1,"bid_size":16.0,"ask":206.3,"ask_size":16.0,"iv":0.1447,"open_interest":83.0,"volume":5.0,"delta":-0.5739,"gamma":0.001,"vega":10.6922,"theta":-1.2768,"rho":-6.6011,"theo":205.0918,"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":214.5},{"option":"SPX260417C07015000","bid":115.6,"bid_size":29.0,"ask":117.1,"ask_size":41.0,"iv":0.1443,"open_interest":240.0,"volume":11.0,"delta":0.4208,"gamma":0.001,"vega":10.666,"theta":-1.301,"rho":4.4117,"theo":116.3288,"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":110.199996948242},{"option":"SPX260417P07015000","bid":206.4,"bid_size":12.0,"ask":208.7,"ask_size":9.0,"iv":0.144,"open_interest":180.0,"volume":0.0,"delta":-0.5792,"gamma":0.001,"vega":10.666,"theta":-1.2663,"rho":-6.6628,"theo":207.3907,"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":216.899993896484},{"option":"SPX260417C07020000","bid":113.0,"bid_size":23.0,"ask":114.3,"ask_size":35.0,"iv":0.1436,"open_interest":420.0,"volume":2.0,"delta":0.4155,"gamma":0.001,"vega":10.638,"theta":-1.2922,"rho":4.358,"theo":113.6924,"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":107.649997711182},{"option":"SPX260417P07020000","bid":208.8,"bid_size":15.0,"ask":210.7,"ask_size":11.0,"iv":0.1434,"open_interest":448.0,"volume":7.0,"delta":-0.5845,"gamma":0.001,"vega":10.638,"theta":-1.2557,"rho":-6.7244,"theo":209.7208,"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":219.300003051758},{"option":"SPX260417C07025000","bid":110.4,"bid_size":44.0,"ask":111.8,"ask_size":61.0,"iv":0.1431,"open_interest":1757.0,"volume":102.0,"delta":0.4102,"gamma":0.001,"vega":10.6082,"theta":-1.2833,"rho":4.3042,"theo":111.0873,"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":105.149997711182},{"option":"SPX260417P07025000","bid":211.1,"bid_size":16.0,"ask":213.0,"ask_size":11.0,"iv":0.1427,"open_interest":1719.0,"volume":1.0,"delta":-0.5898,"gamma":0.001,"vega":10.6082,"theta":-1.2448,"rho":-6.7861,"theo":212.0825,"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":221.75},{"option":"SPX260417C07030000","bid":107.9,"bid_size":23.0,"ask":109.2,"ask_size":36.0,"iv":0.1425,"open_interest":541.0,"volume":103.0,"delta":0.4048,"gamma":0.001,"vega":10.5767,"theta":-1.2741,"rho":4.2503,"theo":108.5141,"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":102.699996948242},{"option":"SPX260417P07030000","bid":213.5,"bid_size":20.0,"ask":215.5,"ask_size":17.0,"iv":0.1422,"open_interest":475.0,"volume":4.0,"delta":-0.5952,"gamma":0.001,"vega":10.5767,"theta":-1.2338,"rho":-6.8478,"theo":214.4762,"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":224.25},{"option":"SPX260417C07035000","bid":105.3,"bid_size":15.0,"ask":106.6,"ask_size":26.0,"iv":0.1418,"open_interest":150.0,"volume":0.0,"delta":0.3995,"gamma":0.001,"vega":10.5431,"theta":-1.2648,"rho":4.1962,"theo":105.9733,"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":100.25},{"option":"SPX260417P07035000","bid":215.9,"bid_size":11.0,"ask":217.9,"ask_size":11.0,"iv":0.1415,"open_interest":27.0,"volume":1.0,"delta":-0.6006,"gamma":0.001,"vega":10.5431,"theta":-1.2225,"rho":-6.9099,"theo":216.9021,"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":226.800003051758},{"option":"SPX260417C07040000","bid":102.9,"bid_size":13.0,"ask":104.2,"ask_size":45.0,"iv":0.1412,"open_interest":291.0,"volume":0.0,"delta":0.394,"gamma":0.001,"vega":10.5075,"theta":-1.2552,"rho":4.1416,"theo":103.4653,"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":97.8500022888184},{"option":"SPX260417P07040000","bid":218.4,"bid_size":15.0,"ask":220.4,"ask_size":11.0,"iv":0.1409,"open_interest":169.0,"volume":0.0,"delta":-0.606,"gamma":0.001,"vega":10.5075,"theta":-1.2111,"rho":-6.9724,"theo":219.361,"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":229.300003051758},{"option":"SPX260417C07045000","bid":100.4,"bid_size":19.0,"ask":101.8,"ask_size":46.0,"iv":0.1406,"open_interest":113.0,"volume":12.0,"delta":0.3886,"gamma":0.001,"vega":10.4696,"theta":-1.2454,"rho":4.0864,"theo":100.9905,"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":95.4500007629394},{"option":"SPX260417P07045000","bid":220.9,"bid_size":11.0,"ask":222.9,"ask_size":11.0,"iv":0.1403,"open_interest":65.0,"volume":0.0,"delta":-0.6114,"gamma":0.001,"vega":10.4696,"theta":-1.1994,"rho":-7.0354,"theo":221.8531,"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":231.899993896484},{"option":"SPX260417C07050000","bid":98.0,"bid_size":29.0,"ask":99.3,"ask_size":75.0,"iv":0.14,"open_interest":8407.0,"volume":357.0,"delta":0.3832,"gamma":0.001,"vega":10.4295,"theta":-1.2355,"rho":4.0305,"theo":98.55,"change":6.02,"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":6.46617,"prev_day_close":93.0999984741211},{"option":"SPX260417P07050000","bid":223.7,"bid_size":15.0,"ask":225.5,"ask_size":11.0,"iv":0.1397,"open_interest":865.0,"volume":0.0,"delta":-0.6168,"gamma":0.001,"vega":10.4295,"theta":-1.1876,"rho":-7.0992,"theo":224.3793,"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":234.550003051758},{"option":"SPX260417C07055000","bid":95.5,"bid_size":11.0,"ask":96.9,"ask_size":24.0,"iv":0.1393,"open_interest":59.0,"volume":2.0,"delta":0.3778,"gamma":0.001,"vega":10.3869,"theta":-1.2253,"rho":3.974,"theo":96.1438,"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":90.75},{"option":"SPX260417P07055000","bid":226.0,"bid_size":10.0,"ask":228.0,"ask_size":10.0,"iv":0.1391,"open_interest":252.0,"volume":2.0,"delta":-0.6223,"gamma":0.001,"vega":10.3869,"theta":-1.1755,"rho":-7.1636,"theo":226.9399,"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":237.199996948242},{"option":"SPX260417C07060000","bid":93.2,"bid_size":15.0,"ask":94.5,"ask_size":7.0,"iv":0.1388,"open_interest":99.0,"volume":9.0,"delta":0.3723,"gamma":0.001,"vega":10.3419,"theta":-1.215,"rho":3.917,"theo":93.7727,"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":88.5499992370606},{"option":"SPX260417P07060000","bid":228.6,"bid_size":14.0,"ask":230.6,"ask_size":10.0,"iv":0.1386,"open_interest":45.0,"volume":0.0,"delta":-0.6277,"gamma":0.001,"vega":10.3419,"theta":-1.1633,"rho":-7.2284,"theo":229.5356,"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":239.899993896484},{"option":"SPX260417C07065000","bid":90.8,"bid_size":11.0,"ask":92.1,"ask_size":24.0,"iv":0.1382,"open_interest":150.0,"volume":2.0,"delta":0.3668,"gamma":0.001,"vega":10.2945,"theta":-1.2044,"rho":3.8598,"theo":91.437,"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":86.25},{"option":"SPX260417P07065000","bid":231.2,"bid_size":10.0,"ask":233.3,"ask_size":10.0,"iv":0.1379,"open_interest":47.0,"volume":0.0,"delta":-0.6332,"gamma":0.001,"vega":10.2945,"theta":-1.1508,"rho":-7.2935,"theo":232.1667,"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":242.650001525879},{"option":"SPX260417C07070000","bid":88.5,"bid_size":23.0,"ask":89.9,"ask_size":59.0,"iv":0.1376,"open_interest":80.0,"volume":19.0,"delta":0.3614,"gamma":0.001,"vega":10.245,"theta":-1.1937,"rho":3.8026,"theo":89.137,"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":84.0499992370606},{"option":"SPX260417P07070000","bid":233.9,"bid_size":12.0,"ask":235.9,"ask_size":9.0,"iv":0.1374,"open_interest":32.0,"volume":6.0,"delta":-0.6387,"gamma":0.001,"vega":10.245,"theta":-1.1382,"rho":-7.3587,"theo":234.8335,"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":245.399993896484},{"option":"SPX260417C07075000","bid":86.3,"bid_size":28.0,"ask":87.6,"ask_size":77.0,"iv":0.137,"open_interest":943.0,"volume":64.0,"delta":0.3559,"gamma":0.001,"vega":10.1935,"theta":-1.1827,"rho":3.7455,"theo":86.8729,"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":81.8500022888184},{"option":"SPX260417P07075000","bid":236.5,"bid_size":9.0,"ask":238.6,"ask_size":9.0,"iv":0.1368,"open_interest":125.0,"volume":7.0,"delta":-0.6442,"gamma":0.001,"vega":10.1935,"theta":-1.1254,"rho":-7.4236,"theo":237.5361,"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":248.150001525879},{"option":"SPX260417C07080000","bid":84.0,"bid_size":15.0,"ask":85.3,"ask_size":30.0,"iv":0.1365,"open_interest":537.0,"volume":8.0,"delta":0.3504,"gamma":0.001,"vega":10.1401,"theta":-1.1716,"rho":3.6887,"theo":84.6444,"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":79.75},{"option":"SPX260417P07080000","bid":238.4,"bid_size":3.0,"ask":242.0,"ask_size":3.0,"iv":0.136,"open_interest":37.0,"volume":2.0,"delta":-0.6496,"gamma":0.001,"vega":10.1401,"theta":-1.1124,"rho":-7.4883,"theo":240.2745,"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":251.050003051758},{"option":"SPX260417C07085000","bid":81.8,"bid_size":26.0,"ask":83.1,"ask_size":54.0,"iv":0.1358,"open_interest":133.0,"volume":4.0,"delta":0.3449,"gamma":0.001,"vega":10.085,"theta":-1.1604,"rho":3.6323,"theo":82.4519,"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":77.5999984741211},{"option":"SPX260417P07085000","bid":241.2,"bid_size":3.0,"ask":244.8,"ask_size":3.0,"iv":0.1355,"open_interest":17.0,"volume":3.0,"delta":-0.6551,"gamma":0.001,"vega":10.085,"theta":-1.0992,"rho":-7.5526,"theo":243.0487,"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":253.900001525879},{"option":"SPX260417C07090000","bid":79.7,"bid_size":25.0,"ask":80.9,"ask_size":50.0,"iv":0.1352,"open_interest":87.0,"volume":16.0,"delta":0.3394,"gamma":0.001,"vega":10.0282,"theta":-1.1489,"rho":3.5761,"theo":80.2949,"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":75.5499992370606},{"option":"SPX260417P07090000","bid":244.0,"bid_size":3.0,"ask":247.6,"ask_size":3.0,"iv":0.1349,"open_interest":17.0,"volume":0.0,"delta":-0.6606,"gamma":0.001,"vega":10.0282,"theta":-1.0859,"rho":-7.6167,"theo":245.8586,"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":256.800003051758},{"option":"SPX260417C07095000","bid":77.5,"bid_size":31.0,"ask":78.8,"ask_size":41.0,"iv":0.1347,"open_interest":26.0,"volume":2.0,"delta":0.3339,"gamma":0.001,"vega":9.9696,"theta":-1.1373,"rho":3.52,"theo":78.1737,"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":73.5},{"option":"SPX260417P07095000","bid":246.8,"bid_size":3.0,"ask":250.5,"ask_size":3.0,"iv":0.1344,"open_interest":7.0,"volume":4.0,"delta":-0.6661,"gamma":0.001,"vega":9.9696,"theta":-1.0724,"rho":-7.6807,"theo":248.7041,"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":259.650009155273},{"option":"SPX260417C07100000","bid":75.6,"bid_size":40.0,"ask":76.6,"ask_size":78.0,"iv":0.1341,"open_interest":6681.0,"volume":467.0,"delta":0.3284,"gamma":0.001,"vega":9.909,"theta":-1.1255,"rho":3.4638,"theo":76.0882,"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":71.4500007629394},{"option":"SPX260417P07100000","bid":250.0,"bid_size":3.0,"ask":253.1,"ask_size":3.0,"iv":0.1338,"open_interest":699.0,"volume":2.0,"delta":-0.6716,"gamma":0.001,"vega":9.909,"theta":-1.0587,"rho":-7.7448,"theo":251.5854,"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":262.699996948242},{"option":"SPX260417C07105000","bid":73.5,"bid_size":33.0,"ask":74.7,"ask_size":54.0,"iv":0.1336,"open_interest":119.0,"volume":1.0,"delta":0.3229,"gamma":0.001,"vega":9.8462,"theta":-1.1136,"rho":3.4072,"theo":74.0386,"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":69.5},{"option":"SPX260417P07105000","bid":252.5,"bid_size":3.0,"ask":256.7,"ask_size":3.0,"iv":0.1336,"open_interest":20.0,"volume":0.0,"delta":-0.6771,"gamma":0.001,"vega":9.8462,"theta":-1.0449,"rho":-7.8093,"theo":254.5027,"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":265.699996948242},{"option":"SPX260417C07110000","bid":71.5,"bid_size":16.0,"ask":72.6,"ask_size":64.0,"iv":0.133,"open_interest":203.0,"volume":5.0,"delta":0.3174,"gamma":0.001,"vega":9.781,"theta":-1.1016,"rho":3.3502,"theo":72.0252,"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":67.5999984741211},{"option":"SPX260417P07110000","bid":255.5,"bid_size":3.0,"ask":259.2,"ask_size":3.0,"iv":0.1327,"open_interest":40.0,"volume":0.0,"delta":-0.6826,"gamma":0.001,"vega":9.781,"theta":-1.031,"rho":-7.8742,"theo":257.4561,"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":268.650009155273},{"option":"SPX260417C07115000","bid":69.5,"bid_size":34.0,"ask":70.6,"ask_size":70.0,"iv":0.1325,"open_interest":44.0,"volume":0.0,"delta":0.3119,"gamma":0.001,"vega":9.7133,"theta":-1.0893,"rho":3.2928,"theo":70.0481,"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":65.7000007629394},{"option":"SPX260417P07115000","bid":258.4,"bid_size":3.0,"ask":262.2,"ask_size":3.0,"iv":0.1321,"open_interest":8.0,"volume":0.0,"delta":-0.6881,"gamma":0.001,"vega":9.7133,"theta":-1.0168,"rho":-7.9395,"theo":260.4458,"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":271.75},{"option":"SPX260417C07120000","bid":67.5,"bid_size":27.0,"ask":68.6,"ask_size":63.0,"iv":0.132,"open_interest":511.0,"volume":222.0,"delta":0.3064,"gamma":0.001,"vega":9.643,"theta":-1.077,"rho":3.2351,"theo":68.1075,"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":63.9499988555908},{"option":"SPX260417P07120000","bid":261.4,"bid_size":3.0,"ask":265.2,"ask_size":3.0,"iv":0.1316,"open_interest":11.0,"volume":0.0,"delta":-0.6936,"gamma":0.001,"vega":9.643,"theta":-1.0026,"rho":-8.0051,"theo":263.472,"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":274.849990844727},{"option":"SPX260417C07125000","bid":65.6,"bid_size":27.0,"ask":66.8,"ask_size":68.0,"iv":0.1315,"open_interest":586.0,"volume":69.0,"delta":0.301,"gamma":0.001,"vega":9.5703,"theta":-1.0644,"rho":3.1774,"theo":66.2034,"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":62.0},{"option":"SPX260417P07125000","bid":264.4,"bid_size":3.0,"ask":268.3,"ask_size":3.0,"iv":0.131,"open_interest":156.0,"volume":6.0,"delta":-0.699,"gamma":0.001,"vega":9.5703,"theta":-0.9882,"rho":-8.0706,"theo":266.5347,"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":278.050003051758},{"option":"SPX260417C07130000","bid":63.7,"bid_size":28.0,"ask":64.9,"ask_size":69.0,"iv":0.1309,"open_interest":212.0,"volume":5.0,"delta":0.2956,"gamma":0.001,"vega":9.4954,"theta":-1.0518,"rho":3.12,"theo":64.3357,"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":60.1999988555908},{"option":"SPX260417P07130000","bid":267.5,"bid_size":3.0,"ask":271.4,"ask_size":3.0,"iv":0.1305,"open_interest":6.0,"volume":0.0,"delta":-0.7045,"gamma":0.001,"vega":9.4954,"theta":-0.9736,"rho":-8.1359,"theo":269.6337,"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":281.199996948242},{"option":"SPX260417C07135000","bid":61.9,"bid_size":29.0,"ask":63.0,"ask_size":74.0,"iv":0.1304,"open_interest":146.0,"volume":53.0,"delta":0.2901,"gamma":0.001,"vega":9.4186,"theta":-1.039,"rho":3.063,"theo":62.504,"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":58.4499988555908},{"option":"SPX260417P07135000","bid":270.6,"bid_size":3.0,"ask":274.5,"ask_size":3.0,"iv":0.13,"open_interest":9.0,"volume":0.0,"delta":-0.7099,"gamma":0.001,"vega":9.4186,"theta":-0.9589,"rho":-8.2007,"theo":272.7689,"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":284.399993896484},{"option":"SPX260417C07140000","bid":60.1,"bid_size":18.0,"ask":61.2,"ask_size":68.0,"iv":0.1299,"open_interest":490.0,"volume":39.0,"delta":0.2847,"gamma":0.001,"vega":9.3403,"theta":-1.0261,"rho":3.0067,"theo":60.7081,"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":56.75},{"option":"SPX260417P07140000","bid":273.7,"bid_size":3.0,"ask":277.7,"ask_size":3.0,"iv":0.1294,"open_interest":25.0,"volume":0.0,"delta":-0.7153,"gamma":0.001,"vega":9.3403,"theta":-0.9441,"rho":-8.2649,"theo":275.9397,"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":287.650009155273},{"option":"SPX260417C07145000","bid":58.3,"bid_size":19.0,"ask":59.4,"ask_size":47.0,"iv":0.1293,"open_interest":248.0,"volume":89.0,"delta":0.2794,"gamma":0.001,"vega":9.2606,"theta":-1.013,"rho":2.951,"theo":58.9474,"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":55.0500011444092},{"option":"SPX260417P07145000","bid":276.9,"bid_size":3.0,"ask":280.9,"ask_size":3.0,"iv":0.129,"open_interest":8.0,"volume":0.0,"delta":-0.7207,"gamma":0.001,"vega":9.2606,"theta":-0.9292,"rho":-8.3285,"theo":279.1459,"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":290.949996948242},{"option":"SPX260417C07150000","bid":56.6,"bid_size":67.0,"ask":57.6,"ask_size":149.0,"iv":0.1288,"open_interest":5514.0,"volume":1132.0,"delta":0.274,"gamma":0.0009,"vega":9.1795,"theta":-0.9999,"rho":2.8958,"theo":57.2217,"change":4.44,"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":8.31461,"prev_day_close":53.3999996185303},{"option":"SPX260417P07150000","bid":280.4,"bid_size":3.0,"ask":283.9,"ask_size":3.0,"iv":0.1285,"open_interest":601.0,"volume":1.0,"delta":-0.726,"gamma":0.0009,"vega":9.1795,"theta":-0.9142,"rho":-8.3916,"theo":282.387,"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":294.25},{"option":"SPX260417C07155000","bid":54.9,"bid_size":30.0,"ask":56.0,"ask_size":78.0,"iv":0.1284,"open_interest":106.0,"volume":35.0,"delta":0.2687,"gamma":0.0009,"vega":9.0971,"theta":-0.9866,"rho":2.8408,"theo":55.5308,"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":51.8000011444092},{"option":"SPX260417P07155000","bid":283.3,"bid_size":3.0,"ask":287.4,"ask_size":3.0,"iv":0.128,"open_interest":24.0,"volume":0.0,"delta":-0.7313,"gamma":0.0009,"vega":9.0971,"theta":-0.899,"rho":-8.4545,"theo":285.6628,"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":296.550003051758},{"option":"SPX260417C07160000","bid":53.2,"bid_size":48.0,"ask":54.2,"ask_size":77.0,"iv":0.1278,"open_interest":285.0,"volume":26.0,"delta":0.2633,"gamma":0.0009,"vega":9.013,"theta":-0.9732,"rho":2.7858,"theo":53.8744,"change":4.34,"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":8.65404,"prev_day_close":50.1499996185303},{"option":"SPX260417P07160000","bid":286.6,"bid_size":3.0,"ask":290.7,"ask_size":3.0,"iv":0.1275,"open_interest":23.0,"volume":0.0,"delta":-0.7367,"gamma":0.0009,"vega":9.013,"theta":-0.8837,"rho":-8.5174,"theo":288.9732,"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":299.949996948242},{"option":"SPX260417C07170000","bid":50.0,"bid_size":36.0,"ask":51.0,"ask_size":76.0,"iv":0.1269,"open_interest":625.0,"volume":4.0,"delta":0.2528,"gamma":0.0009,"vega":8.8389,"theta":-0.9462,"rho":2.6754,"theo":50.6653,"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":47.1499996185303},{"option":"SPX260417P07170000","bid":293.2,"bid_size":3.0,"ask":297.5,"ask_size":3.0,"iv":0.1264,"open_interest":33.0,"volume":0.0,"delta":-0.7472,"gamma":0.0009,"vega":8.8389,"theta":-0.8529,"rho":-8.6436,"theo":295.6977,"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":306.800003051758},{"option":"SPX260417C07175000","bid":48.4,"bid_size":67.0,"ask":49.5,"ask_size":135.0,"iv":0.1264,"open_interest":1915.0,"volume":236.0,"delta":0.2476,"gamma":0.0009,"vega":8.7483,"theta":-0.9326,"rho":2.62,"theo":49.1126,"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":45.6499996185303},{"option":"SPX260417P07175000","bid":296.6,"bid_size":3.0,"ask":300.9,"ask_size":3.0,"iv":0.126,"open_interest":25.0,"volume":0.0,"delta":-0.7524,"gamma":0.0009,"vega":8.7483,"theta":-0.8374,"rho":-8.7069,"theo":299.1118,"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":310.399993896484},{"option":"SPX260417C07180000","bid":46.9,"bid_size":37.0,"ask":47.9,"ask_size":77.0,"iv":0.1259,"open_interest":205.0,"volume":54.0,"delta":0.2424,"gamma":0.0009,"vega":8.6556,"theta":-0.9189,"rho":2.5648,"theo":47.5943,"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":44.25},{"option":"SPX260417P07180000","bid":300.1,"bid_size":3.0,"ask":304.8,"ask_size":3.0,"iv":0.126,"open_interest":19.0,"volume":4.0,"delta":-0.7576,"gamma":0.0009,"vega":8.6556,"theta":-0.8218,"rho":-8.77,"theo":302.5604,"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":313.899993896484},{"option":"SPX260417C07190000","bid":44.0,"bid_size":71.0,"ask":45.0,"ask_size":122.0,"iv":0.1251,"open_interest":397.0,"volume":0.0,"delta":0.2322,"gamma":0.0009,"vega":8.4644,"theta":-0.8912,"rho":2.456,"theo":44.6602,"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":41.4499988555908},{"option":"SPX260417P07190000","bid":307.0,"bid_size":3.0,"ask":311.3,"ask_size":3.0,"iv":0.1246,"open_interest":15.0,"volume":0.0,"delta":-0.7678,"gamma":0.0009,"vega":8.4644,"theta":-0.7904,"rho":-8.8945,"theo":309.5598,"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":321.349990844727},{"option":"SPX260417C07200000","bid":41.2,"bid_size":119.0,"ask":42.1,"ask_size":213.0,"iv":0.1242,"open_interest":10287.0,"volume":1184.0,"delta":0.2221,"gamma":0.0009,"vega":8.2685,"theta":-0.8633,"rho":2.3504,"theo":41.8597,"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":38.8000011444092},{"option":"SPX260417P07200000","bid":314.5,"bid_size":3.0,"ask":318.2,"ask_size":3.0,"iv":0.1237,"open_interest":267.0,"volume":0.0,"delta":-0.7779,"gamma":0.0009,"vega":8.2685,"theta":-0.7587,"rho":-9.0158,"theo":316.6929,"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":328.399993896484},{"option":"SPX260417C07210000","bid":38.5,"bid_size":67.0,"ask":39.5,"ask_size":146.0,"iv":0.1233,"open_interest":166.0,"volume":11.0,"delta":0.2122,"gamma":0.0009,"vega":8.0696,"theta":-0.8353,"rho":2.2476,"theo":39.1891,"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":36.3000011444092},{"option":"SPX260417P07210000","bid":321.3,"bid_size":3.0,"ask":325.8,"ask_size":3.0,"iv":0.1228,"open_interest":5.0,"volume":0.0,"delta":-0.7878,"gamma":0.0009,"vega":8.0696,"theta":-0.7269,"rho":-9.1344,"theo":323.956,"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":335.699996948242},{"option":"SPX260417C07220000","bid":36.0,"bid_size":82.0,"ask":36.9,"ask_size":137.0,"iv":0.1225,"open_interest":270.0,"volume":9.0,"delta":0.2025,"gamma":0.0008,"vega":7.8671,"theta":-0.8071,"rho":2.1458,"theo":36.6466,"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":33.8999996185303},{"option":"SPX260417P07220000","bid":328.7,"bid_size":3.0,"ask":333.2,"ask_size":3.0,"iv":0.122,"open_interest":6.0,"volume":0.0,"delta":-0.7976,"gamma":0.0008,"vega":7.8671,"theta":-0.695,"rho":-9.252,"theo":331.3471,"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":343.300003051758},{"option":"SPX260417C07225000","bid":34.8,"bid_size":110.0,"ask":35.7,"ask_size":205.0,"iv":0.1221,"open_interest":1600.0,"volume":108.0,"delta":0.1977,"gamma":0.0008,"vega":7.7636,"theta":-0.7931,"rho":2.095,"theo":35.4232,"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":32.75},{"option":"SPX260417P07225000","bid":332.4,"bid_size":3.0,"ask":337.0,"ask_size":3.0,"iv":0.1216,"open_interest":54.0,"volume":0.0,"delta":-0.8023,"gamma":0.0008,"vega":7.7636,"theta":-0.679,"rho":-9.3107,"theo":335.0904,"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":347.049987792969},{"option":"SPX260417C07230000","bid":33.6,"bid_size":75.0,"ask":34.5,"ask_size":151.0,"iv":0.1217,"open_interest":359.0,"volume":3.0,"delta":0.193,"gamma":0.0008,"vega":7.6586,"theta":-0.779,"rho":2.0445,"theo":34.2314,"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":31.6499996185303},{"option":"SPX260417P07230000","bid":336.1,"bid_size":3.0,"ask":340.8,"ask_size":3.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.8071,"gamma":0.0008,"vega":7.6586,"theta":-0.663,"rho":-9.3692,"theo":338.8654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.900009155273},{"option":"SPX260417C07240000","bid":31.3,"bid_size":101.0,"ask":32.2,"ask_size":151.0,"iv":0.121,"open_interest":618.0,"volume":15.0,"delta":0.1837,"gamma":0.0008,"vega":7.4438,"theta":-0.7509,"rho":1.945,"theo":31.9421,"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":29.5},{"option":"SPX260417P07240000","bid":343.7,"bid_size":3.0,"ask":348.5,"ask_size":3.0,"iv":0.1204,"open_interest":30.0,"volume":0.0,"delta":-0.8164,"gamma":0.0008,"vega":7.4438,"theta":-0.6311,"rho":-9.4843,"theo":346.5098,"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":358.699996948242},{"option":"SPX260417C07250000","bid":29.2,"bid_size":77.0,"ask":29.9,"ask_size":96.0,"iv":0.1202,"open_interest":6821.0,"volume":475.0,"delta":0.1746,"gamma":0.0008,"vega":7.2255,"theta":-0.7229,"rho":1.8494,"theo":29.7755,"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":27.5},{"option":"SPX260417P07250000","bid":351.9,"bid_size":3.0,"ask":356.0,"ask_size":3.0,"iv":0.1196,"open_interest":623.0,"volume":2.0,"delta":-0.8254,"gamma":0.0008,"vega":7.2255,"theta":-0.5994,"rho":-9.5957,"theo":354.2767,"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":366.600006103516},{"option":"SPX260417C07260000","bid":27.1,"bid_size":159.0,"ask":28.0,"ask_size":190.0,"iv":0.1195,"open_interest":690.0,"volume":5.0,"delta":0.1658,"gamma":0.0008,"vega":7.007,"theta":-0.6951,"rho":1.7576,"theo":27.7273,"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":25.5999994277954},{"option":"SPX260417P07260000","bid":359.3,"bid_size":3.0,"ask":364.2,"ask_size":3.0,"iv":0.1188,"open_interest":2.0,"volume":2.0,"delta":-0.8342,"gamma":0.0008,"vega":7.007,"theta":-0.5678,"rho":-9.7034,"theo":362.1621,"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":374.650009155273},{"option":"SPX260417C07270000","bid":25.2,"bid_size":201.0,"ask":26.1,"ask_size":289.0,"iv":0.1189,"open_interest":327.0,"volume":6.0,"delta":0.1572,"gamma":0.0007,"vega":6.7888,"theta":-0.6676,"rho":1.668,"theo":25.7942,"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":23.8000001907349},{"option":"SPX260417P07270000","bid":367.3,"bid_size":3.0,"ask":372.3,"ask_size":3.0,"iv":0.1185,"open_interest":2.0,"volume":0.0,"delta":-0.8428,"gamma":0.0007,"vega":6.7888,"theta":-0.5365,"rho":-9.8087,"theo":370.1626,"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":383.099990844727},{"option":"SPX260417C07275000","bid":24.3,"bid_size":192.0,"ask":25.2,"ask_size":276.0,"iv":0.1186,"open_interest":2707.0,"volume":64.0,"delta":0.1531,"gamma":0.0007,"vega":6.6793,"theta":-0.6539,"rho":1.6236,"theo":24.8702,"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":22.9000005722046},{"option":"SPX260417P07275000","bid":371.4,"bid_size":3.0,"ask":376.3,"ask_size":3.0,"iv":0.1179,"open_interest":76.0,"volume":0.0,"delta":-0.8469,"gamma":0.0007,"vega":6.6793,"theta":-0.521,"rho":-9.8609,"theo":374.2054,"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":386.850006103516},{"option":"SPX260417C07280000","bid":23.4,"bid_size":183.0,"ask":24.3,"ask_size":179.0,"iv":0.1182,"open_interest":93.0,"volume":3.0,"delta":0.149,"gamma":0.0007,"vega":6.5692,"theta":-0.6404,"rho":1.5797,"theo":23.9742,"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":22.0999994277954},{"option":"SPX260417P07280000","bid":375.4,"bid_size":3.0,"ask":380.4,"ask_size":3.0,"iv":0.1175,"open_interest":10.0,"volume":0.0,"delta":-0.851,"gamma":0.0007,"vega":6.5692,"theta":-0.5055,"rho":-9.9128,"theo":378.2763,"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":391.050003051758},{"option":"SPX260417C07290000","bid":21.7,"bid_size":304.0,"ask":22.6,"ask_size":189.0,"iv":0.1176,"open_interest":74.0,"volume":25.0,"delta":0.141,"gamma":0.0007,"vega":6.3469,"theta":-0.6137,"rho":1.4938,"theo":22.2653,"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":20.5499992370605},{"option":"SPX260417P07290000","bid":383.7,"bid_size":3.0,"ask":388.7,"ask_size":3.0,"iv":0.117,"open_interest":1.0,"volume":0.0,"delta":-0.859,"gamma":0.0007,"vega":6.3469,"theta":-0.475,"rho":-10.0144,"theo":386.501,"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":399.399993896484},{"option":"SPX260417C07300000","bid":20.2,"bid_size":298.0,"ask":20.9,"ask_size":184.0,"iv":0.117,"open_interest":6001.0,"volume":418.0,"delta":0.1333,"gamma":0.0007,"vega":6.1237,"theta":-0.5874,"rho":1.412,"theo":20.6636,"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":19.0499992370605},{"option":"SPX260417P07300000","bid":392.5,"bid_size":3.0,"ask":396.8,"ask_size":3.0,"iv":0.1165,"open_interest":1044.0,"volume":0.0,"delta":-0.8667,"gamma":0.0007,"vega":6.1237,"theta":-0.445,"rho":-10.112,"theo":394.8328,"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":407.849990844727},{"option":"SPX260417C07310000","bid":18.7,"bid_size":238.0,"ask":19.5,"ask_size":215.0,"iv":0.1165,"open_interest":526.0,"volume":3.0,"delta":0.1259,"gamma":0.0006,"vega":5.9027,"theta":-0.5617,"rho":1.3344,"theo":19.1639,"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":17.6999998092651},{"option":"SPX260417P07310000","bid":400.4,"bid_size":3.0,"ask":405.6,"ask_size":3.0,"iv":0.1157,"open_interest":2.0,"volume":0.0,"delta":-0.8741,"gamma":0.0006,"vega":5.9027,"theta":-0.4155,"rho":-10.2054,"theo":403.2667,"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":416.399993896484},{"option":"SPX260417C07320000","bid":17.3,"bid_size":242.0,"ask":18.1,"ask_size":220.0,"iv":0.116,"open_interest":579.0,"volume":8.0,"delta":0.1188,"gamma":0.0006,"vega":5.6856,"theta":-0.5366,"rho":1.2598,"theo":17.7619,"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":16.4500007629395},{"option":"SPX260417P07320000","bid":408.9,"bid_size":3.0,"ask":414.1,"ask_size":3.0,"iv":0.1152,"open_interest":1.0,"volume":0.0,"delta":-0.8812,"gamma":0.0006,"vega":5.6856,"theta":-0.3866,"rho":-10.2957,"theo":411.7983,"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":425.050003051758},{"option":"SPX260417C07325000","bid":16.7,"bid_size":368.0,"ask":17.5,"ask_size":375.0,"iv":0.1159,"open_interest":3942.0,"volume":7.0,"delta":0.1153,"gamma":0.0006,"vega":5.5783,"theta":-0.5243,"rho":1.2233,"theo":17.0965,"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":15.8500003814697},{"option":"SPX260417P07325000","bid":413.2,"bid_size":3.0,"ask":418.5,"ask_size":3.0,"iv":0.1149,"open_interest":22.0,"volume":0.0,"delta":-0.8847,"gamma":0.0006,"vega":5.5783,"theta":-0.3724,"rho":-10.3401,"theo":416.0998,"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":429.399993896484},{"option":"SPX260417C07330000","bid":16.0,"bid_size":298.0,"ask":16.8,"ask_size":264.0,"iv":0.1155,"open_interest":277.0,"volume":6.0,"delta":0.112,"gamma":0.0006,"vega":5.4716,"theta":-0.5122,"rho":1.1873,"theo":16.4544,"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":15.25},{"option":"SPX260417P07330000","bid":417.5,"bid_size":3.0,"ask":422.8,"ask_size":3.0,"iv":0.1147,"open_interest":2.0,"volume":0.0,"delta":-0.888,"gamma":0.0006,"vega":5.4716,"theta":-0.3584,"rho":-10.384,"theo":420.4245,"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":433.799987792969},{"option":"SPX260417C07340000","bid":14.9,"bid_size":240.0,"ask":15.7,"ask_size":266.0,"iv":0.1153,"open_interest":231.0,"volume":60.0,"delta":0.1055,"gamma":0.0006,"vega":5.2592,"theta":-0.4885,"rho":1.1174,"theo":15.2383,"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":14.0999999046326},{"option":"SPX260417P07340000","bid":426.2,"bid_size":3.0,"ask":431.6,"ask_size":3.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.8945,"gamma":0.0006,"vega":5.2592,"theta":-0.3309,"rho":-10.4697,"theo":429.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.550003051758},{"option":"SPX260417C07350000","bid":13.7,"bid_size":632.0,"ask":14.5,"ask_size":489.0,"iv":0.1147,"open_interest":3239.0,"volume":456.0,"delta":0.0993,"gamma":0.0006,"vega":5.0488,"theta":-0.4656,"rho":1.0514,"theo":14.1091,"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":13.0999999046326},{"option":"SPX260417P07350000","bid":435.5,"bid_size":3.0,"ask":440.0,"ask_size":3.0,"iv":0.1139,"open_interest":4.0,"volume":0.0,"delta":-0.9007,"gamma":0.0006,"vega":5.0488,"theta":-0.3042,"rho":-10.5515,"theo":437.9464,"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":451.5},{"option":"SPX260417C07360000","bid":12.7,"bid_size":541.0,"ask":13.5,"ask_size":370.0,"iv":0.1144,"open_interest":118.0,"volume":43.0,"delta":0.0934,"gamma":0.0005,"vega":4.8429,"theta":-0.4434,"rho":0.9896,"theo":13.0615,"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":12.0999999046326},{"option":"SPX260417P07360000","bid":444.1,"bid_size":2.0,"ask":449.4,"ask_size":2.0,"iv":0.1136,"open_interest":1.0,"volume":0.0,"delta":-0.9066,"gamma":0.0005,"vega":4.8429,"theta":-0.2783,"rho":-10.629,"theo":446.8324,"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":460.600006103516},{"option":"SPX260417C07370000","bid":11.8,"bid_size":399.0,"ask":12.5,"ask_size":386.0,"iv":0.1141,"open_interest":36.0,"volume":4.0,"delta":0.0878,"gamma":0.0005,"vega":4.6432,"theta":-0.4221,"rho":0.9312,"theo":12.0906,"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":11.1999998092651},{"option":"SPX260417P07370000","bid":452.8,"bid_size":2.0,"ask":458.3,"ask_size":2.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9122,"gamma":0.0005,"vega":4.6432,"theta":-0.2532,"rho":-10.7033,"theo":455.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.600006103516},{"option":"SPX260417C07375000","bid":11.3,"bid_size":572.0,"ask":12.1,"ask_size":417.0,"iv":0.114,"open_interest":686.0,"volume":26.0,"delta":0.0852,"gamma":0.0005,"vega":4.5457,"theta":-0.4118,"rho":0.9028,"theo":11.6326,"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":10.8000001907349},{"option":"SPX260417P07375000","bid":457.6,"bid_size":2.0,"ask":462.9,"ask_size":2.0,"iv":0.1131,"open_interest":1.0,"volume":0.0,"delta":-0.9149,"gamma":0.0005,"vega":4.5457,"theta":-0.241,"rho":-10.7395,"theo":460.3039,"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":474.199996948242},{"option":"SPX260417C07380000","bid":10.9,"bid_size":386.0,"ask":11.6,"ask_size":389.0,"iv":0.1138,"open_interest":326.0,"volume":1.0,"delta":0.0826,"gamma":0.0005,"vega":4.4497,"theta":-0.4017,"rho":0.875,"theo":11.1924,"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":10.4000000953674},{"option":"SPX260417P07380000","bid":462.1,"bid_size":2.0,"ask":467.4,"ask_size":2.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9175,"gamma":0.0005,"vega":4.4497,"theta":-0.229,"rho":-10.7752,"theo":464.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.050003051758},{"option":"SPX260417C07390000","bid":10.1,"bid_size":363.0,"ask":10.8,"ask_size":392.0,"iv":0.1136,"open_interest":156.0,"volume":0.0,"delta":0.0776,"gamma":0.0005,"vega":4.2613,"theta":-0.382,"rho":0.8213,"theo":10.3635,"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":9.59999990463257},{"option":"SPX260417P07390000","bid":471.2,"bid_size":2.0,"ask":476.5,"ask_size":2.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9224,"gamma":0.0005,"vega":4.2613,"theta":-0.2056,"rho":-10.8447,"theo":473.9351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.949996948242},{"option":"SPX260417C07400000","bid":9.4,"bid_size":266.0,"ask":10.0,"ask_size":645.0,"iv":0.1135,"open_interest":8647.0,"volume":925.0,"delta":0.0729,"gamma":0.0004,"vega":4.0777,"theta":-0.3633,"rho":0.7709,"theo":9.5995,"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":8.9500002861023},{"option":"SPX260417P07400000","bid":480.7,"bid_size":2.0,"ask":485.4,"ask_size":2.0,"iv":0.1125,"open_interest":377.0,"volume":0.0,"delta":-0.9271,"gamma":0.0004,"vega":4.0777,"theta":-0.1831,"rho":-10.9109,"theo":483.1047,"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":497.400009155273},{"option":"SPX260417C07410000","bid":8.6,"bid_size":551.0,"ask":9.3,"ask_size":416.0,"iv":0.1131,"open_interest":675.0,"volume":21.0,"delta":0.0684,"gamma":0.0004,"vega":3.8995,"theta":-0.3454,"rho":0.7242,"theo":8.8956,"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":8.30000019073486},{"option":"SPX260417P07410000","bid":489.5,"bid_size":2.0,"ask":495.0,"ask_size":2.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.9316,"gamma":0.0004,"vega":3.8995,"theta":-0.1614,"rho":-10.9734,"theo":492.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.449996948242},{"option":"SPX260417C07420000","bid":8.0,"bid_size":357.0,"ask":8.6,"ask_size":390.0,"iv":0.113,"open_interest":489.0,"volume":192.0,"delta":0.0643,"gamma":0.0004,"vega":3.7281,"theta":-0.3284,"rho":0.6806,"theo":8.2473,"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":7.65000009536743},{"option":"SPX260417P07420000","bid":498.8,"bid_size":2.0,"ask":504.3,"ask_size":2.0,"iv":0.1119,"open_interest":1.0,"volume":0.0,"delta":-0.9357,"gamma":0.0004,"vega":3.7281,"theta":-0.1406,"rho":-11.0327,"theo":501.6197,"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":515.700012207031},{"option":"SPX260417C07425000","bid":7.7,"bid_size":347.0,"ask":8.3,"ask_size":440.0,"iv":0.1129,"open_interest":2519.0,"volume":86.0,"delta":0.0623,"gamma":0.0004,"vega":3.6452,"theta":-0.3202,"rho":0.6598,"theo":7.9426,"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":7.39999985694885},{"option":"SPX260417P07425000","bid":503.2,"bid_size":2.0,"ask":508.9,"ask_size":2.0,"iv":0.1114,"open_interest":1.0,"volume":0.0,"delta":-0.9377,"gamma":0.0004,"vega":3.6452,"theta":-0.1305,"rho":-11.0614,"theo":506.2819,"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":520.399993896484},{"option":"SPX260417C07430000","bid":7.4,"bid_size":389.0,"ask":8.0,"ask_size":416.0,"iv":0.1129,"open_interest":252.0,"volume":0.0,"delta":0.0604,"gamma":0.0004,"vega":3.5641,"theta":-0.3122,"rho":0.6394,"theo":7.6504,"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":7.10000014305115},{"option":"SPX260417P07430000","bid":508.1,"bid_size":2.0,"ask":513.6,"ask_size":2.0,"iv":0.1116,"open_interest":1.0,"volume":0.0,"delta":-0.9396,"gamma":0.0004,"vega":3.5641,"theta":-0.1206,"rho":-11.0896,"theo":510.9565,"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":526.100006103516},{"option":"SPX260417C07440000","bid":6.8,"bid_size":553.0,"ask":7.5,"ask_size":461.0,"iv":0.1128,"open_interest":270.0,"volume":8.0,"delta":0.0567,"gamma":0.0004,"vega":3.407,"theta":-0.2969,"rho":0.6002,"theo":7.1018,"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":6.60000014305115},{"option":"SPX260417P07440000","bid":517.5,"bid_size":2.0,"ask":523.0,"ask_size":2.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9433,"gamma":0.0004,"vega":3.407,"theta":-0.1015,"rho":-11.1446,"theo":520.3414,"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":534.800018310547},{"option":"SPX260417C07450000","bid":6.4,"bid_size":246.0,"ask":6.9,"ask_size":308.0,"iv":0.1128,"open_interest":2314.0,"volume":130.0,"delta":0.0533,"gamma":0.0004,"vega":3.256,"theta":-0.2823,"rho":0.5633,"theo":6.598,"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":6.15000009536743},{"option":"SPX260417P07450000","bid":527.2,"bid_size":2.0,"ask":532.0,"ask_size":2.0,"iv":0.1111,"open_interest":2.0,"volume":0.0,"delta":-0.9467,"gamma":0.0004,"vega":3.256,"theta":-0.0832,"rho":-11.1973,"theo":529.7713,"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":544.0},{"option":"SPX260417C07460000","bid":5.9,"bid_size":273.0,"ask":6.5,"ask_size":509.0,"iv":0.1128,"open_interest":328.0,"volume":1.0,"delta":0.0501,"gamma":0.0003,"vega":3.1109,"theta":-0.2685,"rho":0.5291,"theo":6.1354,"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":5.70000004768372},{"option":"SPX260417P07460000","bid":536.3,"bid_size":2.0,"ask":541.9,"ask_size":2.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9499,"gamma":0.0003,"vega":3.1109,"theta":-0.0656,"rho":-11.2473,"theo":539.2423,"change":0.0,"open":0.0,"high":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":"SPX260417C07470000","bid":5.4,"bid_size":484.0,"ask":6.0,"ask_size":453.0,"iv":0.1126,"open_interest":164.0,"volume":3.0,"delta":0.0471,"gamma":0.0003,"vega":2.9718,"theta":-0.2555,"rho":0.4976,"theo":5.7104,"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":5.29999995231628},{"option":"SPX260417P07470000","bid":545.8,"bid_size":2.0,"ask":551.4,"ask_size":2.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9529,"gamma":0.0003,"vega":2.9718,"theta":-0.0488,"rho":-11.2945,"theo":548.7508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.350006103516},{"option":"SPX260417C07475000","bid":5.3,"bid_size":160.0,"ask":5.8,"ask_size":477.0,"iv":0.1128,"open_interest":285.0,"volume":13.0,"delta":0.0457,"gamma":0.0003,"vega":2.9046,"theta":-0.2493,"rho":0.4828,"theo":5.5108,"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":5.10000014305115},{"option":"SPX260417P07475000","bid":550.6,"bid_size":2.0,"ask":556.2,"ask_size":2.0,"iv":0.1112,"open_interest":1.0,"volume":0.0,"delta":-0.9543,"gamma":0.0003,"vega":2.9046,"theta":-0.0406,"rho":-11.3173,"theo":553.5181,"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":568.600006103516},{"option":"SPX260417C07480000","bid":5.1,"bid_size":157.0,"ask":5.6,"ask_size":453.0,"iv":0.1128,"open_interest":159.0,"volume":1.0,"delta":0.0443,"gamma":0.0003,"vega":2.8391,"theta":-0.2432,"rho":0.4684,"theo":5.3195,"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":4.95000004768372},{"option":"SPX260417P07480000","bid":555.4,"bid_size":2.0,"ask":561.0,"ask_size":2.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9557,"gamma":0.0003,"vega":2.8391,"theta":-0.0327,"rho":-11.3396,"theo":558.2935,"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":573.350006103516},{"option":"SPX260417C07490000","bid":4.7,"bid_size":303.0,"ask":5.2,"ask_size":453.0,"iv":0.1127,"open_interest":67.0,"volume":9.0,"delta":0.0417,"gamma":0.0003,"vega":2.713,"theta":-0.2316,"rho":0.4408,"theo":4.9599,"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":4.60000014305115},{"option":"SPX260417P07490000","bid":564.4,"bid_size":2.0,"ask":572.6,"ask_size":2.0,"iv":0.1116,"open_interest":2.0,"volume":0.0,"delta":-0.9583,"gamma":0.0003,"vega":2.713,"theta":-0.0173,"rho":-11.3829,"theo":567.8676,"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":582.949981689453},{"option":"SPX260417C07500000","bid":4.4,"bid_size":273.0,"ask":4.8,"ask_size":211.0,"iv":0.1127,"open_interest":4168.0,"volume":86.0,"delta":0.0393,"gamma":0.0003,"vega":2.5931,"theta":-0.2206,"rho":0.4147,"theo":4.6292,"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":4.25},{"option":"SPX260417P07500000","bid":574.1,"bid_size":2.0,"ask":582.3,"ask_size":2.0,"iv":0.1114,"open_interest":186.0,"volume":1.0,"delta":-0.9607,"gamma":0.0003,"vega":2.5931,"theta":-0.0025,"rho":-11.4248,"theo":577.4705,"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":592.600006103516},{"option":"SPX260417C07525000","bid":3.6,"bid_size":343.0,"ask":4.1,"ask_size":272.0,"iv":0.1129,"open_interest":925.0,"volume":10.0,"delta":0.0339,"gamma":0.0002,"vega":2.3173,"theta":-0.1958,"rho":0.3567,"theo":3.9138,"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":3.60000002384186},{"option":"SPX260417P07525000","bid":597.7,"bid_size":2.0,"ask":606.4,"ask_size":2.0,"iv":0.1128,"open_interest":1.0,"volume":0.0,"delta":-0.9662,"gamma":0.0002,"vega":2.3173,"theta":0.0,"rho":-11.5222,"theo":601.5891,"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":617.049987792969},{"option":"SPX260417C07550000","bid":3.0,"bid_size":692.0,"ask":3.5,"ask_size":717.0,"iv":0.1134,"open_interest":1106.0,"volume":13.0,"delta":0.0293,"gamma":0.0002,"vega":2.0727,"theta":-0.1742,"rho":0.3089,"theo":3.3293,"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":3.07500004768372},{"option":"SPX260417P07550000","bid":621.9,"bid_size":2.0,"ask":630.7,"ask_size":27.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9707,"gamma":0.0002,"vega":2.0727,"theta":0.0,"rho":-11.6094,"theo":625.8385,"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":641.049987792969},{"option":"SPX260417C07575000","bid":2.6,"bid_size":155.0,"ask":2.95,"ask_size":278.0,"iv":0.114,"open_interest":920.0,"volume":33.0,"delta":0.0254,"gamma":0.0002,"vega":1.8574,"theta":-0.1555,"rho":0.2678,"theo":2.8482,"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":2.60000002384186},{"option":"SPX260417P07575000","bid":646.2,"bid_size":2.0,"ask":655.0,"ask_size":2.0,"iv":0.1136,"open_interest":1.0,"volume":0.0,"delta":-0.9746,"gamma":0.0002,"vega":1.8574,"theta":0.0,"rho":-11.69,"theo":650.1915,"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":665.200012207031},{"option":"SPX260417C07600000","bid":2.15,"bid_size":519.0,"ask":2.5,"ask_size":159.0,"iv":0.1144,"open_interest":3310.0,"volume":155.0,"delta":0.0222,"gamma":0.0002,"vega":1.6671,"theta":-0.1393,"rho":0.2328,"theo":2.4504,"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":2.19999992847443},{"option":"SPX260417P07600000","bid":670.6,"bid_size":2.0,"ask":679.5,"ask_size":27.0,"iv":0.1144,"open_interest":42.0,"volume":1.0,"delta":-0.9778,"gamma":0.0002,"vega":1.6671,"theta":0.0,"rho":-11.7644,"theo":674.6277,"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":689.849975585938},{"option":"SPX260417C07625000","bid":1.8,"bid_size":433.0,"ask":2.2,"ask_size":514.0,"iv":0.1152,"open_interest":960.0,"volume":3.0,"delta":0.0194,"gamma":0.0001,"vega":1.4982,"theta":-0.125,"rho":0.2036,"theo":2.1185,"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":1.89999997615814},{"option":"SPX260417P07625000","bid":695.1,"bid_size":2.0,"ask":703.7,"ask_size":2.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9806,"gamma":0.0001,"vega":1.4982,"theta":0.0,"rho":-11.833,"theo":699.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.450012207031},{"option":"SPX260417C07650000","bid":1.55,"bid_size":351.0,"ask":1.9,"ask_size":515.0,"iv":0.1161,"open_interest":1921.0,"volume":2.0,"delta":0.017,"gamma":0.0001,"vega":1.3486,"theta":-0.1124,"rho":0.1783,"theo":1.8395,"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":1.64999997615814},{"option":"SPX260417P07650000","bid":719.6,"bid_size":2.0,"ask":728.1,"ask_size":2.0,"iv":0.1186,"open_interest":25.0,"volume":0.0,"delta":-0.983,"gamma":0.0001,"vega":1.3486,"theta":0.0,"rho":-11.8977,"theo":723.6848,"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":738.799987792969},{"option":"SPX260417C07675000","bid":1.3,"bid_size":378.0,"ask":1.7,"ask_size":441.0,"iv":0.1171,"open_interest":2365.0,"volume":3.0,"delta":0.015,"gamma":0.0001,"vega":1.2161,"theta":-0.1014,"rho":0.1564,"theo":1.6045,"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":1.44999998807907},{"option":"SPX260417P07675000","bid":744.6,"bid_size":2.0,"ask":753.2,"ask_size":27.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9851,"gamma":0.0001,"vega":1.2161,"theta":0.0,"rho":-11.9591,"theo":748.2838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":763.599975585938},{"option":"SPX260417C07700000","bid":1.1,"bid_size":444.0,"ask":1.45,"ask_size":479.0,"iv":0.1177,"open_interest":7676.0,"volume":64.0,"delta":0.0132,"gamma":0.0001,"vega":1.0984,"theta":-0.0917,"rho":0.138,"theo":1.4055,"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":1.27499997615814},{"option":"SPX260417P07700000","bid":769.2,"bid_size":2.0,"ask":777.8,"ask_size":2.0,"iv":0.1132,"open_interest":2.0,"volume":0.0,"delta":-0.9868,"gamma":0.0001,"vega":1.0984,"theta":0.0,"rho":-12.017,"theo":772.9187,"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":788.299987792969},{"option":"SPX260417C07725000","bid":0.95,"bid_size":405.0,"ask":1.3,"ask_size":549.0,"iv":0.1189,"open_interest":204.0,"volume":2.0,"delta":0.0117,"gamma":0.0001,"vega":0.9938,"theta":-0.0831,"rho":0.1221,"theo":1.236,"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":1.07500001788139},{"option":"SPX260417P07725000","bid":793.9,"bid_size":2.0,"ask":802.5,"ask_size":27.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":0.9938,"theta":0.0,"rho":-12.0722,"theo":797.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.950012207031},{"option":"SPX260417C07750000","bid":0.85,"bid_size":226.0,"ask":1.15,"ask_size":542.0,"iv":0.1202,"open_interest":1114.0,"volume":34.0,"delta":0.0104,"gamma":0.0001,"vega":0.9009,"theta":-0.0755,"rho":0.1082,"theo":1.0916,"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":0.949999988079071},{"option":"SPX260417P07750000","bid":818.6,"bid_size":2.0,"ask":827.2,"ask_size":27.0,"iv":0.1125,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0001,"vega":0.9009,"theta":0.0,"rho":-12.1256,"theo":822.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.399993896484},{"option":"SPX260417C07775000","bid":0.75,"bid_size":230.0,"ask":1.05,"ask_size":542.0,"iv":0.1216,"open_interest":4132.0,"volume":404.0,"delta":0.0092,"gamma":0.0001,"vega":0.8187,"theta":-0.0688,"rho":0.0962,"theo":0.9686,"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":0.849999994039536},{"option":"SPX260417P07775000","bid":843.3,"bid_size":2.0,"ask":852.0,"ask_size":27.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9908,"gamma":0.0001,"vega":0.8187,"theta":0.0,"rho":-12.1771,"theo":846.9839,"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":862.399993896484},{"option":"SPX260417C07800000","bid":0.65,"bid_size":250.0,"ask":0.95,"ask_size":580.0,"iv":0.1228,"open_interest":5639.0,"volume":100.0,"delta":0.0083,"gamma":0.0001,"vega":0.7458,"theta":-0.0629,"rho":0.086,"theo":0.8636,"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":868.0,"bid_size":2.0,"ask":876.7,"ask_size":27.0,"iv":0.1139,"open_interest":4.0,"volume":0.0,"delta":-0.9918,"gamma":0.0001,"vega":0.7458,"theta":0.0,"rho":-12.2267,"theo":871.7128,"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":887.149993896484},{"option":"SPX260417C07825000","bid":0.55,"bid_size":284.0,"ask":0.9,"ask_size":666.0,"iv":0.1243,"open_interest":2169.0,"volume":101.0,"delta":0.0074,"gamma":0.0001,"vega":0.6812,"theta":-0.0577,"rho":0.0772,"theo":0.7735,"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":0.675000011920929},{"option":"SPX260417P07825000","bid":892.7,"bid_size":2.0,"ask":901.5,"ask_size":27.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.6812,"theta":0.0,"rho":-12.2749,"theo":896.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.649993896484},{"option":"SPX260417C07850000","bid":0.5,"bid_size":286.0,"ask":0.8,"ask_size":636.0,"iv":0.1256,"open_interest":2204.0,"volume":0.0,"delta":0.0067,"gamma":0.0,"vega":0.6239,"theta":-0.0532,"rho":0.0695,"theo":0.6963,"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":0.625},{"option":"SPX260417P07850000","bid":917.5,"bid_size":2.0,"ask":926.2,"ask_size":20.0,"iv":0.1106,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":0.6239,"theta":0.0,"rho":-12.322,"theo":921.2136,"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":936.549987792969},{"option":"SPX260417C07875000","bid":0.45,"bid_size":285.0,"ask":0.75,"ask_size":676.0,"iv":0.1273,"open_interest":1505.0,"volume":73.0,"delta":0.006,"gamma":0.0,"vega":0.5733,"theta":-0.0491,"rho":0.0627,"theo":0.6301,"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":942.3,"bid_size":2.0,"ask":951.0,"ask_size":20.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.5733,"theta":0.0,"rho":-12.3682,"theo":945.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.349975585938},{"option":"SPX260417C07900000","bid":0.4,"bid_size":312.0,"ask":0.7,"ask_size":719.0,"iv":0.1288,"open_interest":3851.0,"volume":103.0,"delta":0.0055,"gamma":0.0,"vega":0.5285,"theta":-0.0456,"rho":0.057,"theo":0.5733,"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":966.7,"bid_size":2.0,"ask":975.6,"ask_size":2.0,"iv":0.1372,"open_interest":42.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":0.5285,"theta":0.0,"rho":-12.4134,"theo":970.7586,"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":986.0},{"option":"SPX260417C07950000","bid":0.3,"bid_size":346.0,"ask":0.6,"ask_size":705.0,"iv":0.1315,"open_interest":201.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.4536,"theta":-0.0397,"rho":0.0477,"theo":0.482,"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":0.450000017881393},{"option":"SPX260417P07950000","bid":1016.3,"bid_size":2.0,"ask":1025.4,"ask_size":20.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.4536,"theta":0.0,"rho":-12.5016,"theo":1020.3353,"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":1035.59997558594},{"option":"SPX260417C08000000","bid":0.25,"bid_size":345.0,"ask":0.55,"ask_size":809.0,"iv":0.1352,"open_interest":11530.0,"volume":417.0,"delta":0.0039,"gamma":0.0,"vega":0.3939,"theta":-0.0351,"rho":0.0405,"theo":0.4128,"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":0.375},{"option":"SPX260417P08000000","bid":1065.7,"bid_size":2.0,"ask":1074.7,"ask_size":20.0,"iv":0.1428,"open_interest":3065.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.3944,"theta":0.0,"rho":-12.5876,"theo":1069.9346,"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":1085.09997558594},{"option":"SPX260417C08100000","bid":0.15,"bid_size":47.0,"ask":0.45,"ask_size":283.0,"iv":0.1416,"open_interest":4409.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3088,"theta":-0.0287,"rho":0.0306,"theo":0.3201,"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":0.225000008940697},{"option":"SPX260417P08100000","bid":1164.0,"bid_size":20.0,"ask":1174.3,"ask_size":20.0,"iv":0.1412,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3091,"theta":0.0,"rho":-12.7552,"theo":1169.1778,"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":1185.75},{"option":"SPX260417C08200000","bid":0.1,"bid_size":50.0,"ask":0.4,"ask_size":287.0,"iv":0.1489,"open_interest":4255.0,"volume":2.0,"delta":0.0024,"gamma":0.0,"vega":0.2516,"theta":-0.0245,"rho":0.0244,"theo":0.2619,"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":0.175000000745058},{"option":"SPX260417P08200000","bid":1263.8,"bid_size":20.0,"ask":1274.0,"ask_size":20.0,"iv":0.1649,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.2516,"theta":0.0,"rho":-12.9192,"theo":1268.4553,"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":1283.45001220703},{"option":"SPX260417C08300000","bid":0.05,"bid_size":56.0,"ask":0.35,"ask_size":276.0,"iv":0.1554,"open_interest":212.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2103,"theta":-0.0214,"rho":0.02,"theo":0.2216,"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":0.224999997764826},{"option":"SPX260417P08300000","bid":1363.2,"bid_size":20.0,"ask":1373.4,"ask_size":20.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.2103,"theta":0.0,"rho":-13.0813,"theo":1367.7509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.75},{"option":"SPX260417C08400000","bid":0.05,"bid_size":54.0,"ask":0.35,"ask_size":305.0,"iv":0.1646,"open_interest":560.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.179,"theta":-0.0191,"rho":0.0168,"theo":0.1915,"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":1462.5,"bid_size":20.0,"ask":1472.0,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1788,"theta":0.0,"rho":-13.2423,"theo":1467.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.59997558594},{"option":"SPX260417C08500000","bid":0.05,"bid_size":52.0,"ask":0.3,"ask_size":278.0,"iv":0.1719,"open_interest":213.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1536,"theta":-0.0171,"rho":0.0142,"theo":0.1671,"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":0.175000006332994},{"option":"SPX260417P08500000","bid":1560.9,"bid_size":20.0,"ask":1571.4,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1536,"theta":0.0,"rho":-13.4026,"theo":1566.3683,"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":1581.25},{"option":"SPX260417C08600000","bid":0.1,"bid_size":3.0,"ask":0.3,"ask_size":308.0,"iv":0.1828,"open_interest":243.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.133,"theta":-0.0154,"rho":0.0121,"theo":0.1469,"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":0.200000006705523},{"option":"SPX260417P08600000","bid":1660.3,"bid_size":20.0,"ask":1670.8,"ask_size":20.0,"iv":0.1501,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1328,"theta":0.0,"rho":-13.5624,"theo":1665.684,"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":1680.45001220703},{"option":"SPX260417C08800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":218.0,"iv":0.1928,"open_interest":101.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1007,"theta":-0.0126,"rho":0.009,"theo":0.1142,"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":1859.9,"bid_size":20.0,"ask":1870.4,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1008,"theta":0.0,"rho":-13.881,"theo":1864.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.5},{"option":"SPX260417C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":225.0,"iv":0.2091,"open_interest":433.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0778,"theta":-0.0104,"rho":0.0068,"theo":0.0903,"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":0.150000000372529},{"option":"SPX260417P09000000","bid":2051.4,"bid_size":1.0,"ask":2075.4,"ask_size":1.0,"iv":0.2361,"open_interest":38.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0774,"theta":0.0,"rho":-14.1986,"theo":2062.9711,"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":2079.59997558594},{"option":"SPX260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":231.0,"iv":0.2252,"open_interest":594.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0602,"theta":-0.0085,"rho":0.0052,"theo":0.0712,"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":2250.1,"bid_size":1.0,"ask":2274.1,"ask_size":1.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.06,"theta":0.0,"rho":-14.5157,"theo":2261.6241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.70007324219},{"option":"SPX260417C09400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":61.0,"iv":0.2367,"open_interest":536.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.047,"theta":-0.007,"rho":0.004,"theo":0.0563,"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":0.100000001490116},{"option":"SPX260417P09400000","bid":2448.7,"bid_size":1.0,"ask":2472.7,"ask_size":1.0,"iv":0.2686,"open_interest":7.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":-14.8324,"theo":2460.2814,"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":2475.15002441406},{"option":"SPX260417C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":230.0,"iv":0.2515,"open_interest":266.0,"volume":130.0,"delta":0.0003,"gamma":0.0,"vega":0.037,"theta":-0.0057,"rho":0.0031,"theo":0.0448,"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":0.125000001862645},{"option":"SPX260417P09600000","bid":2647.4,"bid_size":1.0,"ask":2671.4,"ask_size":1.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":-15.1487,"theo":2658.9419,"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":2675.70007324219},{"option":"SPX260417C09800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":246.0,"iv":0.266,"open_interest":17509.0,"volume":110.0,"delta":0.0002,"gamma":0.0,"vega":0.0292,"theta":-0.0047,"rho":0.0024,"theo":0.0357,"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":0.100000003352761},{"option":"SPX260417P09800000","bid":2846.1,"bid_size":1.0,"ask":2870.1,"ask_size":1.0,"iv":0.3042,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":-15.4649,"theo":2857.6048,"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":2874.15002441406},{"option":"SPX260417C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":62.0,"iv":0.2745,"open_interest":740.0,"volume":40.0,"delta":0.0002,"gamma":0.0,"vega":0.0232,"theta":-0.0039,"rho":0.0019,"theo":0.0285,"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":0.100000003352761},{"option":"SPX260417P10000000","bid":3044.8,"bid_size":1.0,"ask":3068.8,"ask_size":1.0,"iv":0.3215,"open_interest":850.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":-15.7808,"theo":3056.2698,"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":3072.95007324219},{"option":"SPX260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":70.0,"iv":0.3013,"open_interest":645.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0149,"theta":-0.0026,"rho":0.0012,"theo":0.0184,"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":3442.2,"bid_size":1.0,"ask":3466.2,"ask_size":1.0,"iv":0.355,"open_interest":21.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-16.4125,"theo":3453.6038,"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":3468.39990234375},{"option":"SPX260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":76.0,"iv":0.3269,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0097,"theta":-0.0018,"rho":0.0007,"theo":0.012,"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":0.0750000029802322},{"option":"SPX260417P10800000","bid":3839.6,"bid_size":1.0,"ask":3863.6,"ask_size":1.0,"iv":0.3872,"open_interest":7.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":-17.0438,"theo":3850.9415,"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":3865.19995117188},{"option":"SPX260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":82.0,"iv":0.3513,"open_interest":70.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0064,"theta":-0.0013,"rho":0.0005,"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":"2026-01-13T11:27:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260417P11200000","bid":4237.0,"bid_size":1.0,"ask":4261.0,"ask_size":1.0,"iv":0.4183,"open_interest":75.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":-17.675,"theo":4248.2815,"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":4263.35009765625},{"option":"SPX260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":87.0,"iv":0.3748,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0044,"theta":-0.0009,"rho":0.0003,"theo":0.0054,"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":4634.4,"bid_size":1.0,"ask":4658.4,"ask_size":1.0,"iv":0.4482,"open_interest":6.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-18.306,"theo":4645.623,"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":4660.40014648438},{"option":"SPX260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.3873,"open_interest":768.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.0007,"rho":0.0002,"theo":0.0038,"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":5031.9,"bid_size":1.0,"ask":5055.9,"ask_size":1.0,"iv":0.4821,"open_interest":766.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-18.937,"theo":5042.9654,"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":5057.60009765625},{"option":"SPX260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.4085,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0005,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T14:34:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P12400000","bid":5429.3,"bid_size":1.0,"ask":5453.3,"ask_size":1.0,"iv":0.5101,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-19.568,"theo":5440.3084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5455.0},{"option":"SPX260515C00200000","bid":6663.7,"bid_size":1.0,"ask":6687.7,"ask_size":1.0,"iv":2.616,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.4867,"theo":6674.9298,"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":6659.64990234375},{"option":"SPX260515P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":1.9963,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0071,"theta":-0.0087,"rho":-0.0011,"theo":0.11,"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":6465.6,"bid_size":1.0,"ask":6489.6,"ask_size":1.0,"iv":2.0539,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.9522,"theo":6476.9294,"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":6461.55004882812},{"option":"SPX260515P00400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":1.7038,"open_interest":3669.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0118,"theta":-0.0117,"rho":-0.0018,"theo":0.149,"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":6267.5,"bid_size":1.0,"ask":6291.5,"ask_size":1.0,"iv":1.7376,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":1.4178,"theo":6278.9223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6262.0},{"option":"SPX260515P00600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":1.455,"open_interest":7922.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0165,"theta":-0.014,"rho":-0.0024,"theo":0.1812,"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":6069.5,"bid_size":1.0,"ask":6093.5,"ask_size":1.0,"iv":1.5355,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":1.8833,"theo":6080.9139,"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":6063.75},{"option":"SPX260515P00800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":200.0,"iv":1.3063,"open_interest":1160.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0215,"theta":-0.0162,"rho":-0.0031,"theo":0.2121,"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":5871.4,"bid_size":1.0,"ask":5895.4,"ask_size":1.0,"iv":1.3656,"open_interest":4.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":2.3488,"theo":5882.9064,"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":5865.55004882812},{"option":"SPX260515P01000000","bid":0.05,"bid_size":5.0,"ask":0.2,"ask_size":311.0,"iv":1.1885,"open_interest":2461.0,"volume":6.0,"delta":-0.0002,"gamma":0.0,"vega":0.027,"theta":-0.0184,"rho":-0.0039,"theo":0.2439,"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":0.150000002235174},{"option":"SPX260515C01200000","bid":5673.4,"bid_size":1.0,"ask":5697.4,"ask_size":1.0,"iv":1.2427,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0333,"theta":0.0,"rho":2.8141,"theo":5684.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5668.19995117188},{"option":"SPX260515P01200000","bid":0.1,"bid_size":6.0,"ask":0.25,"ask_size":292.0,"iv":1.1028,"open_interest":2890.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0332,"theta":-0.0207,"rho":-0.0048,"theo":0.2785,"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":5475.3,"bid_size":1.0,"ask":5499.3,"ask_size":1.0,"iv":1.1264,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":3.2793,"theo":5486.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5470.14990234375},{"option":"SPX260515P01400000","bid":0.1,"bid_size":195.0,"ask":0.35,"ask_size":702.0,"iv":1.0255,"open_interest":2035.0,"volume":258.0,"delta":-0.0003,"gamma":0.0,"vega":0.0404,"theta":-0.0232,"rho":-0.0059,"theo":0.3177,"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":0.25},{"option":"SPX260515C01600000","bid":5277.3,"bid_size":1.0,"ask":5301.3,"ask_size":1.0,"iv":1.0387,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0493,"theta":0.0,"rho":3.7442,"theo":5288.9092,"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":5271.85009765625},{"option":"SPX260515P01600000","bid":0.25,"bid_size":4.0,"ask":0.4,"ask_size":397.0,"iv":0.968,"open_interest":1450.0,"volume":26.0,"delta":-0.0004,"gamma":0.0,"vega":0.0491,"theta":-0.026,"rho":-0.0072,"theo":0.3643,"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":5079.4,"bid_size":1.0,"ask":5103.4,"ask_size":1.0,"iv":0.9717,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0602,"theta":0.0,"rho":4.2088,"theo":5090.9288,"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":5076.05004882812},{"option":"SPX260515P01800000","bid":0.3,"bid_size":2.0,"ask":0.55,"ask_size":812.0,"iv":0.9112,"open_interest":1671.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.06,"theta":-0.0296,"rho":-0.0088,"theo":0.4231,"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":4884.6,"bid_size":2.0,"ask":4902.1,"ask_size":2.0,"iv":0.8969,"open_interest":95.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0744,"theta":0.0,"rho":4.6728,"theo":4892.9684,"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":4878.55004882812},{"option":"SPX260515P02000000","bid":0.4,"bid_size":335.0,"ask":0.7,"ask_size":935.0,"iv":0.8601,"open_interest":6068.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0741,"theta":-0.0342,"rho":-0.011,"theo":0.5017,"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":4686.9,"bid_size":2.0,"ask":4703.9,"ask_size":2.0,"iv":0.8378,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0932,"theta":0.0,"rho":5.1361,"theo":4695.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4680.05004882812},{"option":"SPX260515P02200000","bid":0.55,"bid_size":322.0,"ask":0.85,"ask_size":819.0,"iv":0.813,"open_interest":1107.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0932,"theta":-0.0406,"rho":-0.014,"theo":0.6143,"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":0.75},{"option":"SPX260515C02300000","bid":4588.1,"bid_size":2.0,"ask":4604.8,"ask_size":2.0,"iv":0.8118,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1051,"theta":0.0,"rho":5.3673,"theo":4596.0897,"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":4581.39990234375},{"option":"SPX260515P02300000","bid":0.65,"bid_size":314.0,"ask":0.95,"ask_size":778.0,"iv":0.792,"open_interest":2020.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1051,"theta":-0.0445,"rho":-0.016,"theo":0.6851,"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":4489.3,"bid_size":2.0,"ask":4505.8,"ask_size":2.0,"iv":0.7898,"open_interest":4.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1192,"theta":0.0,"rho":5.5982,"theo":4497.154,"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":4482.34985351562},{"option":"SPX260515P02400000","bid":0.75,"bid_size":503.0,"ask":1.05,"ask_size":787.0,"iv":0.7708,"open_interest":1317.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1192,"theta":-0.049,"rho":-0.0182,"theo":0.7692,"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":0.950000017881394},{"option":"SPX260515C02500000","bid":4390.5,"bid_size":2.0,"ask":4406.7,"ask_size":2.0,"iv":0.765,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1355,"theta":0.0,"rho":5.8286,"theo":4398.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4383.39990234375},{"option":"SPX260515P02500000","bid":0.85,"bid_size":650.0,"ask":1.15,"ask_size":422.0,"iv":0.7498,"open_interest":9088.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1351,"theta":-0.0541,"rho":-0.0209,"theo":0.8647,"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":1.07500001788139},{"option":"SPX260515C02600000","bid":4291.7,"bid_size":2.0,"ask":4307.7,"ask_size":2.0,"iv":0.7436,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1542,"theta":0.0,"rho":6.0585,"theo":4299.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4284.25},{"option":"SPX260515P02600000","bid":0.95,"bid_size":789.0,"ask":1.3,"ask_size":462.0,"iv":0.7303,"open_interest":1251.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1543,"theta":-0.0604,"rho":-0.0241,"theo":0.9862,"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":1.22500002384186},{"option":"SPX260515C02700000","bid":4192.9,"bid_size":2.0,"ask":4208.7,"ask_size":2.0,"iv":0.7225,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1759,"theta":0.0,"rho":6.288,"theo":4200.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4185.34985351562},{"option":"SPX260515P02700000","bid":1.1,"bid_size":751.0,"ask":1.45,"ask_size":483.0,"iv":0.7121,"open_interest":2139.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1759,"theta":-0.0672,"rho":-0.0278,"theo":1.1233,"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":1.375},{"option":"SPX260515C02800000","bid":4094.1,"bid_size":2.0,"ask":4109.7,"ask_size":2.0,"iv":0.7015,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.2011,"theta":0.0,"rho":6.5168,"theo":4101.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4086.40002441406},{"option":"SPX260515P02800000","bid":1.25,"bid_size":754.0,"ask":1.6,"ask_size":458.0,"iv":0.6936,"open_interest":371.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.2012,"theta":-0.075,"rho":-0.0321,"theo":1.2824,"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":1.55000001192093},{"option":"SPX260515C02900000","bid":3995.4,"bid_size":2.0,"ask":4010.7,"ask_size":2.0,"iv":0.6829,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.23,"theta":0.0,"rho":6.7448,"theo":4002.7514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3987.65002441406},{"option":"SPX260515P02900000","bid":1.45,"bid_size":689.0,"ask":1.8,"ask_size":475.0,"iv":0.6771,"open_interest":19417.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.2301,"theta":-0.0837,"rho":-0.0372,"theo":1.4658,"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":1.72500002384186},{"option":"SPX260515C03000000","bid":3896.7,"bid_size":2.0,"ask":3911.8,"ask_size":2.0,"iv":0.666,"open_interest":9.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2624,"theta":0.0,"rho":6.972,"theo":3903.9416,"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":3889.15002441406},{"option":"SPX260515P03000000","bid":1.65,"bid_size":810.0,"ask":2.0,"ask_size":545.0,"iv":0.6601,"open_interest":1466.0,"volume":3.0,"delta":-0.0025,"gamma":0.0,"vega":0.2625,"theta":-0.0934,"rho":-0.0431,"theo":1.6759,"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":1.92499995231628},{"option":"SPX260515C03100000","bid":3798.0,"bid_size":2.0,"ask":3812.8,"ask_size":2.0,"iv":0.6472,"open_interest":2.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2987,"theta":0.0,"rho":7.1986,"theo":3805.1601,"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":3789.54992675781},{"option":"SPX260515P03100000","bid":1.95,"bid_size":451.0,"ask":2.2,"ask_size":435.0,"iv":0.6445,"open_interest":1028.0,"volume":3.0,"delta":-0.0029,"gamma":0.0,"vega":0.2988,"theta":-0.1041,"rho":-0.0497,"theo":1.9142,"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":2.19999992847443},{"option":"SPX260515C03200000","bid":3699.3,"bid_size":2.0,"ask":3713.9,"ask_size":2.0,"iv":0.6299,"open_interest":7.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.3397,"theta":0.0,"rho":7.4242,"theo":3706.4082,"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":3691.5},{"option":"SPX260515P03200000","bid":2.15,"bid_size":699.0,"ask":2.5,"ask_size":873.0,"iv":0.6284,"open_interest":1477.0,"volume":9.0,"delta":-0.0033,"gamma":0.0,"vega":0.3398,"theta":-0.1158,"rho":-0.0572,"theo":2.1823,"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":2.44999992847443},{"option":"SPX260515C03250000","bid":3650.0,"bid_size":2.0,"ask":3664.5,"ask_size":2.0,"iv":0.6226,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.3622,"theta":0.0,"rho":7.5365,"theo":3657.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3642.10009765625},{"option":"SPX260515P03250000","bid":2.25,"bid_size":638.0,"ask":2.6,"ask_size":336.0,"iv":0.6195,"open_interest":254.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.3624,"theta":-0.1219,"rho":-0.0614,"theo":2.3281,"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":2.57500004768372},{"option":"SPX260515C03300000","bid":3600.7,"bid_size":2.0,"ask":3615.0,"ask_size":2.0,"iv":0.6138,"open_interest":2.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3859,"theta":0.0,"rho":7.6486,"theo":3607.6883,"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":3592.59997558594},{"option":"SPX260515P03300000","bid":2.45,"bid_size":631.0,"ask":2.75,"ask_size":405.0,"iv":0.6126,"open_interest":4026.0,"volume":3.0,"delta":-0.0038,"gamma":0.0,"vega":0.3861,"theta":-0.1284,"rho":-0.0659,"theo":2.4823,"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":2.75},{"option":"SPX260515C03350000","bid":3551.4,"bid_size":2.0,"ask":3565.6,"ask_size":2.0,"iv":0.6063,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.4107,"theta":0.0,"rho":7.7604,"theo":3558.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3543.34997558594},{"option":"SPX260515P03350000","bid":2.6,"bid_size":481.0,"ask":2.9,"ask_size":313.0,"iv":0.6049,"open_interest":389.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.4109,"theta":-0.135,"rho":-0.0706,"theo":2.6449,"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":2.92499995231628},{"option":"SPX260515C03400000","bid":3502.1,"bid_size":2.0,"ask":3516.2,"ask_size":2.0,"iv":0.5986,"open_interest":2.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.4366,"theta":0.0,"rho":7.872,"theo":3509.0023,"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":3493.69995117188},{"option":"SPX260515P03400000","bid":2.75,"bid_size":645.0,"ask":3.1,"ask_size":857.0,"iv":0.5976,"open_interest":8830.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.4368,"theta":-0.142,"rho":-0.0756,"theo":2.8162,"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":3.05000007152557},{"option":"SPX260515C03450000","bid":3452.8,"bid_size":2.0,"ask":3466.8,"ask_size":2.0,"iv":0.5908,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.4636,"theta":0.0,"rho":7.9833,"theo":3459.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3444.40002441406},{"option":"SPX260515P03450000","bid":2.95,"bid_size":370.0,"ask":3.3,"ask_size":751.0,"iv":0.5908,"open_interest":724.0,"volume":80.0,"delta":-0.0047,"gamma":0.0,"vega":0.4638,"theta":-0.1491,"rho":-0.0809,"theo":2.9962,"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":3.25},{"option":"SPX260515C03500000","bid":3403.5,"bid_size":2.0,"ask":3417.4,"ask_size":2.0,"iv":0.583,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.4918,"theta":0.0,"rho":8.0943,"theo":3410.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3395.09997558594},{"option":"SPX260515P03500000","bid":3.1,"bid_size":611.0,"ask":3.4,"ask_size":402.0,"iv":0.5822,"open_interest":3523.0,"volume":49.0,"delta":-0.005,"gamma":0.0,"vega":0.492,"theta":-0.1565,"rho":-0.0864,"theo":3.1851,"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":3.39999997615814},{"option":"SPX260515C03550000","bid":3354.2,"bid_size":2.0,"ask":3368.0,"ask_size":2.0,"iv":0.5751,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.5216,"theta":0.0,"rho":8.2051,"theo":3361.039,"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":3345.69995117188},{"option":"SPX260515P03550000","bid":3.3,"bid_size":458.0,"ask":3.6,"ask_size":518.0,"iv":0.5751,"open_interest":478.0,"volume":39.0,"delta":-0.0054,"gamma":0.0,"vega":0.5218,"theta":-0.164,"rho":-0.0922,"theo":3.3828,"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":3.55000007152557},{"option":"SPX260515C03600000","bid":3304.9,"bid_size":2.0,"ask":3318.6,"ask_size":2.0,"iv":0.5671,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.553,"theta":0.0,"rho":8.3154,"theo":3311.7359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3296.69995117188},{"option":"SPX260515P03600000","bid":3.5,"bid_size":505.0,"ask":3.8,"ask_size":591.0,"iv":0.5679,"open_interest":4126.0,"volume":97.0,"delta":-0.0057,"gamma":0.0,"vega":0.5532,"theta":-0.1719,"rho":-0.0984,"theo":3.5897,"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":3.75},{"option":"SPX260515C03650000","bid":3255.7,"bid_size":2.0,"ask":3269.2,"ask_size":2.0,"iv":0.5599,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.586,"theta":0.0,"rho":8.4254,"theo":3262.4422,"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":3247.59997558594},{"option":"SPX260515P03650000","bid":3.7,"bid_size":615.0,"ask":4.0,"ask_size":425.0,"iv":0.5605,"open_interest":260.0,"volume":37.0,"delta":-0.0061,"gamma":0.0,"vega":0.5863,"theta":-0.1799,"rho":-0.105,"theo":3.806,"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":3.94999992847443},{"option":"SPX260515C03700000","bid":3206.4,"bid_size":2.0,"ask":3219.9,"ask_size":2.0,"iv":0.5527,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.6207,"theta":0.0,"rho":8.535,"theo":3213.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3197.80004882812},{"option":"SPX260515P03700000","bid":3.9,"bid_size":456.0,"ask":4.2,"ask_size":414.0,"iv":0.553,"open_interest":230.0,"volume":41.0,"delta":-0.0065,"gamma":0.0,"vega":0.621,"theta":-0.1881,"rho":-0.112,"theo":4.0319,"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":4.20000004768372},{"option":"SPX260515C03750000","bid":3157.2,"bid_size":2.0,"ask":3170.5,"ask_size":2.0,"iv":0.5453,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.6568,"theta":0.0,"rho":8.6442,"theo":3163.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3148.59997558594},{"option":"SPX260515P03750000","bid":4.1,"bid_size":614.0,"ask":4.5,"ask_size":796.0,"iv":0.5463,"open_interest":1310.0,"volume":35.0,"delta":-0.007,"gamma":0.0,"vega":0.6571,"theta":-0.1965,"rho":-0.1194,"theo":4.2678,"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":4.45000004768372},{"option":"SPX260515C03775000","bid":3132.6,"bid_size":2.0,"ask":3145.9,"ask_size":2.0,"iv":0.5423,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.6754,"theta":0.0,"rho":8.6986,"theo":3139.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3124.0},{"option":"SPX260515P03775000","bid":4.2,"bid_size":482.0,"ask":4.6,"ask_size":576.0,"iv":0.5425,"open_interest":68.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.6755,"theta":-0.2008,"rho":-0.1232,"theo":4.3884,"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":4.54999995231628},{"option":"SPX260515C03800000","bid":3108.0,"bid_size":2.0,"ask":3121.2,"ask_size":2.0,"iv":0.5386,"open_interest":1.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.6943,"theta":0.0,"rho":8.753,"theo":3114.6204,"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":3099.34997558594},{"option":"SPX260515P03800000","bid":4.4,"bid_size":300.0,"ask":4.7,"ask_size":689.0,"iv":0.5394,"open_interest":12672.0,"volume":35.0,"delta":-0.0074,"gamma":0.0,"vega":0.6946,"theta":-0.2052,"rho":-0.1271,"theo":4.5141,"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":4.70000004768372},{"option":"SPX260515C03825000","bid":3083.4,"bid_size":2.0,"ask":3096.5,"ask_size":2.0,"iv":0.5348,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.7135,"theta":0.0,"rho":8.8073,"theo":3089.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.15002441406},{"option":"SPX260515P03825000","bid":4.5,"bid_size":331.0,"ask":4.8,"ask_size":349.0,"iv":0.5355,"open_interest":191.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.7138,"theta":-0.2096,"rho":-0.1312,"theo":4.6411,"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":4.75},{"option":"SPX260515C03850000","bid":3058.8,"bid_size":2.0,"ask":3071.9,"ask_size":2.0,"iv":0.5317,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.733,"theta":0.0,"rho":8.8615,"theo":3065.367,"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":3050.10009765625},{"option":"SPX260515P03850000","bid":4.6,"bid_size":420.0,"ask":5.0,"ask_size":628.0,"iv":0.5323,"open_interest":340.0,"volume":33.0,"delta":-0.0079,"gamma":0.0,"vega":0.7333,"theta":-0.214,"rho":-0.1352,"theo":4.7705,"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":4.95000004768372},{"option":"SPX260515C03875000","bid":3034.0,"bid_size":2.0,"ask":3047.2,"ask_size":2.0,"iv":0.5264,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.7529,"theta":0.0,"rho":8.9156,"theo":3040.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3025.40002441406},{"option":"SPX260515P03875000","bid":4.7,"bid_size":611.0,"ask":5.1,"ask_size":636.0,"iv":0.5284,"open_interest":192.0,"volume":0.0,"delta":-0.0081,"gamma":0.0,"vega":0.7532,"theta":-0.2185,"rho":-0.1394,"theo":4.9028,"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":5.04999995231628},{"option":"SPX260515C03900000","bid":3009.5,"bid_size":2.0,"ask":3022.6,"ask_size":2.0,"iv":0.524,"open_interest":2.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.7732,"theta":0.0,"rho":8.9696,"theo":3016.1239,"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":3000.94995117188},{"option":"SPX260515P03900000","bid":4.8,"bid_size":872.0,"ask":5.2,"ask_size":545.0,"iv":0.5245,"open_interest":905.0,"volume":76.0,"delta":-0.0084,"gamma":0.0,"vega":0.7733,"theta":-0.223,"rho":-0.1436,"theo":5.0361,"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":5.20000004768372},{"option":"SPX260515C03925000","bid":2984.9,"bid_size":2.0,"ask":2997.9,"ask_size":2.0,"iv":0.5201,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.7939,"theta":0.0,"rho":9.0235,"theo":2991.5063,"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":2976.40002441406},{"option":"SPX260515P03925000","bid":5.0,"bid_size":335.0,"ask":5.4,"ask_size":764.0,"iv":0.5218,"open_interest":154.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.7942,"theta":-0.2276,"rho":-0.148,"theo":5.1741,"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":5.34999990463257},{"option":"SPX260515C03950000","bid":2960.3,"bid_size":2.0,"ask":2973.3,"ask_size":2.0,"iv":0.5169,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.8151,"theta":0.0,"rho":9.0773,"theo":2966.8913,"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":2951.34997558594},{"option":"SPX260515P03950000","bid":5.1,"bid_size":570.0,"ask":5.5,"ask_size":783.0,"iv":0.5178,"open_interest":151.0,"volume":96.0,"delta":-0.0089,"gamma":0.0,"vega":0.8155,"theta":-0.2323,"rho":-0.1525,"theo":5.315,"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":5.5},{"option":"SPX260515C03975000","bid":2935.7,"bid_size":2.0,"ask":2948.6,"ask_size":2.0,"iv":0.513,"open_interest":2.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.8368,"theta":0.0,"rho":9.131,"theo":2942.2791,"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":2927.10009765625},{"option":"SPX260515P03975000","bid":5.2,"bid_size":424.0,"ask":5.6,"ask_size":638.0,"iv":0.514,"open_interest":535.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":0.8368,"theta":-0.2369,"rho":-0.157,"theo":5.4553,"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":5.59999990463257},{"option":"SPX260515C04000000","bid":2911.1,"bid_size":2.0,"ask":2924.0,"ask_size":2.0,"iv":0.5097,"open_interest":18.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.8591,"theta":0.0,"rho":9.1846,"theo":2917.6696,"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":2902.05004882812},{"option":"SPX260515P04000000","bid":5.4,"bid_size":566.0,"ask":5.8,"ask_size":724.0,"iv":0.5111,"open_interest":9326.0,"volume":67.0,"delta":-0.0094,"gamma":0.0,"vega":0.8595,"theta":-0.2417,"rho":-0.1618,"theo":5.6032,"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":5.79999995231628},{"option":"SPX260515C04025000","bid":2886.5,"bid_size":2.0,"ask":2899.3,"ask_size":2.0,"iv":0.5058,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.8819,"theta":0.0,"rho":9.238,"theo":2893.0628,"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":2878.05004882812},{"option":"SPX260515P04025000","bid":5.5,"bid_size":458.0,"ask":5.9,"ask_size":458.0,"iv":0.5071,"open_interest":42.0,"volume":1.0,"delta":-0.0097,"gamma":0.0,"vega":0.882,"theta":-0.2464,"rho":-0.1666,"theo":5.7498,"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":5.84999990463257},{"option":"SPX260515C04050000","bid":2861.9,"bid_size":2.0,"ask":2874.7,"ask_size":2.0,"iv":0.5024,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.9052,"theta":0.0,"rho":9.2913,"theo":2868.4589,"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":2852.94995117188},{"option":"SPX260515P04050000","bid":5.6,"bid_size":966.0,"ask":6.1,"ask_size":843.0,"iv":0.5036,"open_interest":675.0,"volume":30.0,"delta":-0.01,"gamma":0.0,"vega":0.9056,"theta":-0.2513,"rho":-0.1716,"theo":5.9025,"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":6.09999990463257},{"option":"SPX260515C04075000","bid":2837.7,"bid_size":20.0,"ask":2849.2,"ask_size":20.0,"iv":0.4973,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.9292,"theta":0.0,"rho":9.3445,"theo":2843.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.44995117188},{"option":"SPX260515P04075000","bid":5.7,"bid_size":724.0,"ask":6.2,"ask_size":458.0,"iv":0.4996,"open_interest":195.0,"volume":1.0,"delta":-0.0103,"gamma":0.0,"vega":0.9296,"theta":-0.2562,"rho":-0.1767,"theo":6.0566,"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":6.25},{"option":"SPX260515C04100000","bid":2813.1,"bid_size":20.0,"ask":2824.6,"ask_size":20.0,"iv":0.4984,"open_interest":2.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.9536,"theta":0.0,"rho":9.3975,"theo":2819.2599,"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":2803.84997558594},{"option":"SPX260515P04100000","bid":5.9,"bid_size":874.0,"ask":6.4,"ask_size":722.0,"iv":0.4966,"open_interest":4082.0,"volume":1435.0,"delta":-0.0106,"gamma":0.0,"vega":0.9541,"theta":-0.2611,"rho":-0.182,"theo":6.2136,"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":6.40000009536743},{"option":"SPX260515C04125000","bid":2788.2,"bid_size":2.0,"ask":2799.6,"ask_size":20.0,"iv":0.4922,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.9786,"theta":0.0,"rho":9.4504,"theo":2794.665,"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":2779.40002441406},{"option":"SPX260515P04125000","bid":6.1,"bid_size":416.0,"ask":6.6,"ask_size":687.0,"iv":0.4937,"open_interest":149.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":0.9789,"theta":-0.266,"rho":-0.1874,"theo":6.3726,"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":6.54999995231628},{"option":"SPX260515C04150000","bid":2763.8,"bid_size":2.0,"ask":2775.0,"ask_size":20.0,"iv":0.4898,"open_interest":1.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":1.0041,"theta":0.0,"rho":9.5031,"theo":2770.0732,"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":2754.65002441406},{"option":"SPX260515P04150000","bid":6.2,"bid_size":672.0,"ask":6.7,"ask_size":841.0,"iv":0.4895,"open_interest":837.0,"volume":63.0,"delta":-0.0113,"gamma":0.0,"vega":1.0046,"theta":-0.271,"rho":-0.193,"theo":6.5369,"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":6.70000004768372},{"option":"SPX260515C04175000","bid":2739.1,"bid_size":2.0,"ask":2750.4,"ask_size":19.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.03,"theta":0.0,"rho":9.5556,"theo":2745.4846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2730.05004882812},{"option":"SPX260515P04175000","bid":6.4,"bid_size":691.0,"ask":6.9,"ask_size":838.0,"iv":0.4865,"open_interest":237.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.0305,"theta":-0.2761,"rho":-0.1988,"theo":6.7033,"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":6.84999990463257},{"option":"SPX260515C04200000","bid":2715.1,"bid_size":20.0,"ask":2726.4,"ask_size":20.0,"iv":0.4822,"open_interest":3.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":1.0564,"theta":0.0,"rho":9.608,"theo":2720.8993,"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":2705.55004882812},{"option":"SPX260515P04200000","bid":6.5,"bid_size":1118.0,"ask":7.0,"ask_size":401.0,"iv":0.4824,"open_interest":3684.0,"volume":104.0,"delta":-0.0119,"gamma":0.0,"vega":1.0569,"theta":-0.2812,"rho":-0.2046,"theo":6.873,"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":7.09999990463257},{"option":"SPX260515C04225000","bid":2689.9,"bid_size":27.0,"ask":2701.5,"ask_size":20.0,"iv":0.4766,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.0833,"theta":0.0,"rho":9.6603,"theo":2696.3173,"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":2680.89990234375},{"option":"SPX260515P04225000","bid":6.7,"bid_size":677.0,"ask":7.2,"ask_size":222.0,"iv":0.4792,"open_interest":85.0,"volume":1.0,"delta":-0.0123,"gamma":0.0,"vega":1.0838,"theta":-0.2864,"rho":-0.2106,"theo":7.0461,"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":7.25},{"option":"SPX260515C04250000","bid":2665.4,"bid_size":27.0,"ask":2676.9,"ask_size":20.0,"iv":0.4716,"open_interest":2.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":1.1106,"theta":0.0,"rho":9.7124,"theo":2671.7388,"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":2656.10009765625},{"option":"SPX260515P04250000","bid":6.9,"bid_size":602.0,"ask":7.4,"ask_size":823.0,"iv":0.476,"open_interest":450.0,"volume":28.0,"delta":-0.0126,"gamma":0.0,"vega":1.111,"theta":-0.2916,"rho":-0.2168,"theo":7.2226,"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":7.45000004768372},{"option":"SPX260515C04275000","bid":2640.8,"bid_size":2.0,"ask":2652.0,"ask_size":20.0,"iv":0.4723,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.1383,"theta":0.0,"rho":9.7645,"theo":2647.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2631.55004882812},{"option":"SPX260515P04275000","bid":7.1,"bid_size":603.0,"ask":7.6,"ask_size":809.0,"iv":0.4729,"open_interest":79.0,"volume":1.0,"delta":-0.013,"gamma":0.0,"vega":1.1383,"theta":-0.2967,"rho":-0.2229,"theo":7.3992,"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":7.65000009536743},{"option":"SPX260515C04300000","bid":2616.7,"bid_size":20.0,"ask":2628.0,"ask_size":20.0,"iv":0.4677,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":1.1665,"theta":0.0,"rho":9.8163,"theo":2622.5921,"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":2606.94995117188},{"option":"SPX260515P04300000","bid":7.2,"bid_size":641.0,"ask":7.7,"ask_size":120.0,"iv":0.4687,"open_interest":361.0,"volume":35.0,"delta":-0.0134,"gamma":0.0,"vega":1.1665,"theta":-0.302,"rho":-0.2293,"theo":7.5826,"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":7.79999995231628},{"option":"SPX260515C04325000","bid":2592.2,"bid_size":20.0,"ask":2603.4,"ask_size":20.0,"iv":0.4645,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":1.1952,"theta":0.0,"rho":9.8681,"theo":2598.0241,"change":0.0,"open":0.0,"high":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":"SPX260515P04325000","bid":7.4,"bid_size":657.0,"ask":8.0,"ask_size":554.0,"iv":0.4659,"open_interest":233.0,"volume":1.0,"delta":-0.0138,"gamma":0.0,"vega":1.1953,"theta":-0.3074,"rho":-0.2359,"theo":7.7695,"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":7.9500002861023},{"option":"SPX260515C04350000","bid":2567.2,"bid_size":2.0,"ask":2578.6,"ask_size":20.0,"iv":0.4582,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.2246,"theta":0.0,"rho":9.9197,"theo":2573.4598,"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":2558.75},{"option":"SPX260515P04350000","bid":7.6,"bid_size":824.0,"ask":8.1,"ask_size":119.0,"iv":0.4622,"open_interest":392.0,"volume":27.0,"delta":-0.0142,"gamma":0.0,"vega":1.2246,"theta":-0.3128,"rho":-0.2425,"theo":7.9601,"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":8.2000002861023},{"option":"SPX260515C04375000","bid":2545.3,"bid_size":2.0,"ask":2551.4,"ask_size":2.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.2546,"theta":0.0,"rho":9.9711,"theo":2548.8992,"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":2534.30004882812},{"option":"SPX260515P04375000","bid":7.8,"bid_size":608.0,"ask":8.4,"ask_size":578.0,"iv":0.4592,"open_interest":606.0,"volume":450.0,"delta":-0.0146,"gamma":0.0,"vega":1.2546,"theta":-0.3182,"rho":-0.2494,"theo":8.1545,"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":8.40000009536743},{"option":"SPX260515C04400000","bid":2521.4,"bid_size":2.0,"ask":2526.5,"ask_size":2.0,"iv":0.4547,"open_interest":9.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":1.2853,"theta":0.0,"rho":10.0224,"theo":2524.3425,"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":2509.65002441406},{"option":"SPX260515P04400000","bid":8.0,"bid_size":566.0,"ask":8.5,"ask_size":140.0,"iv":0.4554,"open_interest":482.0,"volume":57.0,"delta":-0.015,"gamma":0.0,"vega":1.2853,"theta":-0.3237,"rho":-0.2564,"theo":8.3527,"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":8.65000009536743},{"option":"SPX260515C04425000","bid":2496.2,"bid_size":2.0,"ask":2502.5,"ask_size":2.0,"iv":0.4513,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.3168,"theta":0.0,"rho":10.0735,"theo":2499.7897,"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":2485.09997558594},{"option":"SPX260515P04425000","bid":8.2,"bid_size":605.0,"ask":8.8,"ask_size":599.0,"iv":0.4524,"open_interest":218.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":1.3168,"theta":-0.3293,"rho":-0.2636,"theo":8.5549,"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":8.84999990463257},{"option":"SPX260515C04450000","bid":2472.3,"bid_size":2.0,"ask":2477.3,"ask_size":2.0,"iv":0.4476,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":1.3491,"theta":0.0,"rho":10.1244,"theo":2475.2411,"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":2460.65002441406},{"option":"SPX260515P04450000","bid":8.4,"bid_size":788.0,"ask":8.9,"ask_size":137.0,"iv":0.4486,"open_interest":502.0,"volume":25.0,"delta":-0.0158,"gamma":0.0,"vega":1.3491,"theta":-0.3349,"rho":-0.271,"theo":8.7611,"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":9.0499997138977},{"option":"SPX260515C04475000","bid":2447.1,"bid_size":2.0,"ask":2453.1,"ask_size":2.0,"iv":0.4434,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":1.3823,"theta":0.0,"rho":10.175,"theo":2450.6967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2436.09997558594},{"option":"SPX260515P04475000","bid":8.6,"bid_size":882.0,"ask":9.2,"ask_size":539.0,"iv":0.4455,"open_interest":401.0,"volume":93.0,"delta":-0.0163,"gamma":0.0,"vega":1.3823,"theta":-0.3405,"rho":-0.2786,"theo":8.9717,"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":9.25},{"option":"SPX260515C04500000","bid":2422.8,"bid_size":2.0,"ask":2428.2,"ask_size":2.0,"iv":0.4377,"open_interest":68.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.4163,"theta":0.0,"rho":10.2254,"theo":2426.1567,"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":2411.5},{"option":"SPX260515P04500000","bid":8.9,"bid_size":717.0,"ask":9.4,"ask_size":690.0,"iv":0.4424,"open_interest":2621.0,"volume":28.0,"delta":-0.0168,"gamma":0.0,"vega":1.4163,"theta":-0.3462,"rho":-0.2865,"theo":9.1867,"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":9.5},{"option":"SPX260515C04525000","bid":2398.0,"bid_size":2.0,"ask":2404.3,"ask_size":2.0,"iv":0.4377,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.4511,"theta":0.0,"rho":10.2755,"theo":2401.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2387.05004882812},{"option":"SPX260515P04525000","bid":9.1,"bid_size":522.0,"ask":9.6,"ask_size":326.0,"iv":0.4389,"open_interest":489.0,"volume":6.0,"delta":-0.0172,"gamma":0.0,"vega":1.4511,"theta":-0.352,"rho":-0.2946,"theo":9.4064,"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":9.75},{"option":"SPX260515C04550000","bid":2374.1,"bid_size":2.0,"ask":2379.2,"ask_size":2.0,"iv":0.4345,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.4868,"theta":0.0,"rho":10.3254,"theo":2377.091,"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":2362.39990234375},{"option":"SPX260515P04550000","bid":9.3,"bid_size":963.0,"ask":9.8,"ask_size":209.0,"iv":0.4353,"open_interest":1533.0,"volume":24.0,"delta":-0.0177,"gamma":0.0,"vega":1.4868,"theta":-0.3579,"rho":-0.303,"theo":9.6309,"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":9.9500002861023},{"option":"SPX260515C04575000","bid":2349.0,"bid_size":2.0,"ask":2355.2,"ask_size":2.0,"iv":0.431,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.5232,"theta":0.0,"rho":10.3751,"theo":2352.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2338.09997558594},{"option":"SPX260515P04575000","bid":9.6,"bid_size":419.0,"ask":10.1,"ask_size":505.0,"iv":0.4324,"open_interest":336.0,"volume":1.0,"delta":-0.0182,"gamma":0.0,"vega":1.5232,"theta":-0.3638,"rho":-0.3117,"theo":9.8605,"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":10.25},{"option":"SPX260515C04600000","bid":2325.2,"bid_size":2.0,"ask":2330.1,"ask_size":2.0,"iv":0.4278,"open_interest":6.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.5605,"theta":0.0,"rho":10.4244,"theo":2328.0456,"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":2313.39990234375},{"option":"SPX260515P04600000","bid":9.8,"bid_size":720.0,"ask":10.3,"ask_size":399.0,"iv":0.4288,"open_interest":2031.0,"volume":76.0,"delta":-0.0188,"gamma":0.0,"vega":1.5605,"theta":-0.3698,"rho":-0.3206,"theo":10.0953,"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":10.4500002861023},{"option":"SPX260515C04625000","bid":2299.9,"bid_size":2.0,"ask":2305.9,"ask_size":2.0,"iv":0.4232,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":1.5984,"theta":0.0,"rho":10.4735,"theo":2303.5311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.09997558594},{"option":"SPX260515P04625000","bid":10.0,"bid_size":541.0,"ask":10.6,"ask_size":519.0,"iv":0.4255,"open_interest":967.0,"volume":94.0,"delta":-0.0193,"gamma":0.0,"vega":1.5984,"theta":-0.3758,"rho":-0.3298,"theo":10.3357,"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":10.7999997138977},{"option":"SPX260515C04650000","bid":2276.2,"bid_size":2.0,"ask":2281.1,"ask_size":2.0,"iv":0.421,"open_interest":2.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":1.6371,"theta":0.0,"rho":10.5224,"theo":2279.0222,"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":2264.30004882812},{"option":"SPX260515P04650000","bid":10.3,"bid_size":513.0,"ask":10.8,"ask_size":297.0,"iv":0.4222,"open_interest":679.0,"volume":215.0,"delta":-0.0198,"gamma":0.0,"vega":1.6374,"theta":-0.382,"rho":-0.3392,"theo":10.5835,"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":10.9500002861023},{"option":"SPX260515C04675000","bid":2251.0,"bid_size":2.0,"ask":2257.1,"ask_size":2.0,"iv":0.4174,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.6766,"theta":0.0,"rho":10.571,"theo":2254.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.5},{"option":"SPX260515P04675000","bid":10.5,"bid_size":551.0,"ask":11.1,"ask_size":475.0,"iv":0.4188,"open_interest":843.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":1.6768,"theta":-0.3882,"rho":-0.3489,"theo":10.8357,"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":11.25},{"option":"SPX260515C04700000","bid":2227.1,"bid_size":2.0,"ask":2231.9,"ask_size":2.0,"iv":0.4137,"open_interest":48.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":1.7168,"theta":0.0,"rho":10.6194,"theo":2230.0227,"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":2215.30004882812},{"option":"SPX260515P04700000","bid":10.8,"bid_size":934.0,"ask":11.3,"ask_size":211.0,"iv":0.4154,"open_interest":6045.0,"volume":30.0,"delta":-0.021,"gamma":0.0,"vega":1.717,"theta":-0.3944,"rho":-0.3588,"theo":11.094,"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":11.5},{"option":"SPX260515C04725000","bid":2202.0,"bid_size":2.0,"ask":2208.1,"ask_size":2.0,"iv":0.411,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0,"vega":1.7578,"theta":0.0,"rho":10.6675,"theo":2205.5324,"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":2191.04992675781},{"option":"SPX260515P04725000","bid":11.1,"bid_size":363.0,"ask":11.6,"ask_size":294.0,"iv":0.4123,"open_interest":506.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":1.7581,"theta":-0.4008,"rho":-0.369,"theo":11.359,"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":11.75},{"option":"SPX260515C04750000","bid":2178.1,"bid_size":2.0,"ask":2183.0,"ask_size":2.0,"iv":0.4076,"open_interest":2.0,"volume":0.0,"delta":0.978,"gamma":0.0,"vega":1.7997,"theta":0.0,"rho":10.7154,"theo":2181.0488,"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":2166.44995117188},{"option":"SPX260515P04750000","bid":11.3,"bid_size":747.0,"ask":11.8,"ask_size":130.0,"iv":0.4085,"open_interest":1165.0,"volume":23.0,"delta":-0.0222,"gamma":0.0,"vega":1.8,"theta":-0.4072,"rho":-0.3794,"theo":11.6303,"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":12.0499997138977},{"option":"SPX260515C04775000","bid":2153.0,"bid_size":2.0,"ask":2158.9,"ask_size":2.0,"iv":0.4036,"open_interest":1.0,"volume":0.0,"delta":0.9773,"gamma":0.0,"vega":1.8426,"theta":0.0,"rho":10.763,"theo":2156.5721,"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":2142.0},{"option":"SPX260515P04775000","bid":11.6,"bid_size":674.0,"ask":12.2,"ask_size":733.0,"iv":0.4056,"open_interest":1394.0,"volume":1.0,"delta":-0.0228,"gamma":0.0,"vega":1.843,"theta":-0.4138,"rho":-0.3901,"theo":11.9086,"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":12.3499999046326},{"option":"SPX260515C04800000","bid":2129.1,"bid_size":2.0,"ask":2134.1,"ask_size":2.0,"iv":0.401,"open_interest":25.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":1.8867,"theta":0.0,"rho":10.8103,"theo":2132.1026,"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":2117.5},{"option":"SPX260515P04800000","bid":11.9,"bid_size":687.0,"ask":12.4,"ask_size":180.0,"iv":0.4021,"open_interest":1542.0,"volume":81.0,"delta":-0.0235,"gamma":0.0,"vega":1.887,"theta":-0.4204,"rho":-0.4011,"theo":12.1941,"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":12.6500000953674},{"option":"SPX260515C04825000","bid":2104.2,"bid_size":2.0,"ask":2109.9,"ask_size":2.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":1.932,"theta":0.0,"rho":10.8572,"theo":2107.6406,"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":2093.04992675781},{"option":"SPX260515P04825000","bid":12.2,"bid_size":522.0,"ask":12.8,"ask_size":459.0,"iv":0.3991,"open_interest":191.0,"volume":80.0,"delta":-0.0242,"gamma":0.0,"vega":1.9323,"theta":-0.4271,"rho":-0.4124,"theo":12.4872,"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":12.9500002861023},{"option":"SPX260515C04850000","bid":2080.2,"bid_size":2.0,"ask":2085.2,"ask_size":2.0,"iv":0.3945,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0,"vega":1.9786,"theta":0.0,"rho":10.9038,"theo":2083.1865,"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":2068.59997558594},{"option":"SPX260515P04850000","bid":12.5,"bid_size":524.0,"ask":13.1,"ask_size":454.0,"iv":0.3958,"open_interest":530.0,"volume":31.0,"delta":-0.0249,"gamma":0.0,"vega":1.979,"theta":-0.434,"rho":-0.4241,"theo":12.7882,"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":13.25},{"option":"SPX260515C04875000","bid":2055.3,"bid_size":2.0,"ask":2061.0,"ask_size":2.0,"iv":0.3905,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0,"vega":2.0266,"theta":0.0,"rho":10.95,"theo":2058.7408,"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":2044.20001220703},{"option":"SPX260515P04875000","bid":12.8,"bid_size":662.0,"ask":13.4,"ask_size":671.0,"iv":0.3925,"open_interest":1004.0,"volume":62.0,"delta":-0.0256,"gamma":0.0,"vega":2.027,"theta":-0.4409,"rho":-0.4362,"theo":13.0974,"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":13.5499997138977},{"option":"SPX260515C04900000","bid":2031.5,"bid_size":2.0,"ask":2036.3,"ask_size":2.0,"iv":0.3882,"open_interest":10.0,"volume":0.0,"delta":0.9738,"gamma":0.0,"vega":2.0761,"theta":0.0,"rho":10.9957,"theo":2034.3038,"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":2019.70001220703},{"option":"SPX260515P04900000","bid":13.2,"bid_size":659.0,"ask":13.7,"ask_size":363.0,"iv":0.3893,"open_interest":1665.0,"volume":77.0,"delta":-0.0263,"gamma":0.0,"vega":2.0765,"theta":-0.4479,"rho":-0.4488,"theo":13.4155,"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":13.9500002861023},{"option":"SPX260515C04925000","bid":2006.4,"bid_size":2.0,"ask":2012.1,"ask_size":2.0,"iv":0.3841,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":2.1271,"theta":0.0,"rho":11.041,"theo":2009.8761,"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":1995.45001220703},{"option":"SPX260515P04925000","bid":13.5,"bid_size":490.0,"ask":14.1,"ask_size":473.0,"iv":0.3862,"open_interest":576.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":2.1276,"theta":-0.4551,"rho":-0.4618,"theo":13.7429,"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":14.25},{"option":"SPX260515C04950000","bid":1982.6,"bid_size":2.0,"ask":1987.4,"ask_size":2.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":2.1796,"theta":0.0,"rho":11.0857,"theo":1985.4583,"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":1970.90002441406},{"option":"SPX260515P04950000","bid":13.8,"bid_size":522.0,"ask":14.4,"ask_size":462.0,"iv":0.3828,"open_interest":687.0,"volume":54.0,"delta":-0.0279,"gamma":0.0,"vega":2.18,"theta":-0.4624,"rho":-0.4754,"theo":14.08,"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":14.5999999046326},{"option":"SPX260515C04975000","bid":1957.6,"bid_size":2.0,"ask":1963.3,"ask_size":2.0,"iv":0.3778,"open_interest":1.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":2.2335,"theta":0.0,"rho":11.1299,"theo":1961.0507,"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":1946.65002441406},{"option":"SPX260515P04975000","bid":14.2,"bid_size":399.0,"ask":14.8,"ask_size":454.0,"iv":0.3798,"open_interest":570.0,"volume":26.0,"delta":-0.0287,"gamma":0.0,"vega":2.2339,"theta":-0.4698,"rho":-0.4894,"theo":14.4276,"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":14.9500002861023},{"option":"SPX260515C05000000","bid":1933.1,"bid_size":2.0,"ask":1938.6,"ask_size":2.0,"iv":0.3725,"open_interest":2034.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":2.2887,"theta":0.0,"rho":11.1736,"theo":1936.6542,"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":1922.09997558594},{"option":"SPX260515P05000000","bid":14.5,"bid_size":650.0,"ask":15.1,"ask_size":336.0,"iv":0.3763,"open_interest":4083.0,"volume":60.0,"delta":-0.0296,"gamma":0.0,"vega":2.2892,"theta":-0.4773,"rho":-0.504,"theo":14.7861,"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":15.3499999046326},{"option":"SPX260515C05025000","bid":1908.8,"bid_size":2.0,"ask":1914.7,"ask_size":2.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":2.3453,"theta":0.0,"rho":11.2168,"theo":1912.2691,"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":1897.89996337891},{"option":"SPX260515P05025000","bid":14.9,"bid_size":692.0,"ask":15.5,"ask_size":425.0,"iv":0.3732,"open_interest":406.0,"volume":0.0,"delta":-0.0304,"gamma":0.0001,"vega":2.3458,"theta":-0.485,"rho":-0.5191,"theo":15.1561,"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":15.6999998092651},{"option":"SPX260515C05050000","bid":1885.0,"bid_size":2.0,"ask":1889.8,"ask_size":2.0,"iv":0.3687,"open_interest":3.0,"volume":0.0,"delta":0.9688,"gamma":0.0001,"vega":2.4032,"theta":-0.0142,"rho":11.2595,"theo":1887.8961,"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":1873.45001220703},{"option":"SPX260515P05050000","bid":15.3,"bid_size":475.0,"ask":15.9,"ask_size":402.0,"iv":0.3701,"open_interest":913.0,"volume":31.0,"delta":-0.0313,"gamma":0.0001,"vega":2.4032,"theta":-0.4928,"rho":-0.5346,"theo":15.5347,"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":16.0999994277954},{"option":"SPX260515C05075000","bid":1860.1,"bid_size":2.0,"ask":1865.7,"ask_size":2.0,"iv":0.365,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":2.4624,"theta":-0.0285,"rho":11.3017,"theo":1863.5358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.0},{"option":"SPX260515P05075000","bid":15.7,"bid_size":465.0,"ask":16.3,"ask_size":430.0,"iv":0.3669,"open_interest":402.0,"volume":0.0,"delta":-0.0323,"gamma":0.0001,"vega":2.4624,"theta":-0.5008,"rho":-0.5506,"theo":15.9294,"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":16.5},{"option":"SPX260515C05100000","bid":1836.3,"bid_size":2.0,"ask":1841.1,"ask_size":2.0,"iv":0.3625,"open_interest":10.0,"volume":0.0,"delta":0.9669,"gamma":0.0001,"vega":2.523,"theta":-0.0429,"rho":11.3434,"theo":1839.1887,"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":1824.79998779297},{"option":"SPX260515P05100000","bid":16.1,"bid_size":573.0,"ask":16.6,"ask_size":173.0,"iv":0.3635,"open_interest":2360.0,"volume":41.0,"delta":-0.0332,"gamma":0.0001,"vega":2.523,"theta":-0.5089,"rho":-0.5672,"theo":16.3372,"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":16.9499998092651},{"option":"SPX260515C05125000","bid":1811.5,"bid_size":2.0,"ask":1817.2,"ask_size":2.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":2.5851,"theta":-0.0576,"rho":11.3846,"theo":1814.8555,"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":1800.60003662109},{"option":"SPX260515P05125000","bid":16.6,"bid_size":485.0,"ask":17.1,"ask_size":309.0,"iv":0.3607,"open_interest":1315.0,"volume":0.0,"delta":-0.0342,"gamma":0.0001,"vega":2.5851,"theta":-0.5172,"rho":-0.5843,"theo":16.759,"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":17.4000005722046},{"option":"SPX260515C05150000","bid":1787.7,"bid_size":2.0,"ask":1792.4,"ask_size":2.0,"iv":0.356,"open_interest":1.0,"volume":0.0,"delta":0.9649,"gamma":0.0001,"vega":2.649,"theta":-0.0724,"rho":11.4252,"theo":1790.5368,"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":1776.10003662109},{"option":"SPX260515P05150000","bid":17.0,"bid_size":692.0,"ask":17.5,"ask_size":173.0,"iv":0.3574,"open_interest":1521.0,"volume":219.0,"delta":-0.0353,"gamma":0.0001,"vega":2.649,"theta":-0.5257,"rho":-0.6019,"theo":17.1952,"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":17.8500003814697},{"option":"SPX260515C05175000","bid":1762.8,"bid_size":2.0,"ask":1768.6,"ask_size":2.0,"iv":0.3529,"open_interest":2.0,"volume":0.0,"delta":0.9638,"gamma":0.0001,"vega":2.7148,"theta":-0.0873,"rho":11.4653,"theo":1766.2332,"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":1751.90002441406},{"option":"SPX260515P05175000","bid":17.4,"bid_size":680.0,"ask":18.0,"ask_size":243.0,"iv":0.3542,"open_interest":247.0,"volume":7.0,"delta":-0.0364,"gamma":0.0001,"vega":2.7148,"theta":-0.5343,"rho":-0.6202,"theo":17.6465,"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":18.3000001907349},{"option":"SPX260515C05200000","bid":1739.1,"bid_size":2.0,"ask":1743.8,"ask_size":2.0,"iv":0.35,"open_interest":6.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":2.7827,"theta":-0.1025,"rho":11.5047,"theo":1741.9455,"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":1727.5},{"option":"SPX260515P05200000","bid":17.9,"bid_size":697.0,"ask":18.4,"ask_size":161.0,"iv":0.351,"open_interest":2358.0,"volume":21.0,"delta":-0.0375,"gamma":0.0001,"vega":2.7827,"theta":-0.5431,"rho":-0.639,"theo":18.1138,"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":18.8000001907349},{"option":"SPX260515C05225000","bid":1714.3,"bid_size":3.0,"ask":1720.0,"ask_size":3.0,"iv":0.3466,"open_interest":1.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":2.853,"theta":-0.1178,"rho":11.5433,"theo":1717.6746,"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":1703.40002441406},{"option":"SPX260515P05225000","bid":18.4,"bid_size":343.0,"ask":19.1,"ask_size":430.0,"iv":0.3484,"open_interest":410.0,"volume":0.0,"delta":-0.0387,"gamma":0.0001,"vega":2.853,"theta":-0.5522,"rho":-0.6587,"theo":18.5978,"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":19.3000001907349},{"option":"SPX260515C05250000","bid":1690.6,"bid_size":3.0,"ask":1695.2,"ask_size":3.0,"iv":0.3436,"open_interest":38.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":2.9258,"theta":-0.1334,"rho":11.5811,"theo":1693.4213,"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":1679.04998779297},{"option":"SPX260515P05250000","bid":18.9,"bid_size":688.0,"ask":19.4,"ask_size":161.0,"iv":0.3449,"open_interest":1212.0,"volume":24.0,"delta":-0.0399,"gamma":0.0001,"vega":2.9258,"theta":-0.5614,"rho":-0.6792,"theo":19.0995,"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":19.8000001907349},{"option":"SPX260515C05275000","bid":1665.8,"bid_size":3.0,"ask":1671.4,"ask_size":3.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0001,"vega":3.0011,"theta":-0.1491,"rho":11.618,"theo":1669.1867,"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":1654.64996337891},{"option":"SPX260515P05275000","bid":19.4,"bid_size":455.0,"ask":20.1,"ask_size":470.0,"iv":0.3421,"open_interest":369.0,"volume":61.0,"delta":-0.0412,"gamma":0.0001,"vega":3.0011,"theta":-0.5708,"rho":-0.7006,"theo":19.6198,"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":20.3500003814697},{"option":"SPX260515C05300000","bid":1642.1,"bid_size":3.0,"ask":1646.8,"ask_size":3.0,"iv":0.3377,"open_interest":75.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":3.0789,"theta":-0.165,"rho":11.6539,"theo":1644.9719,"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":1630.5},{"option":"SPX260515P05300000","bid":19.9,"bid_size":512.0,"ask":20.6,"ask_size":608.0,"iv":0.3389,"open_interest":3279.0,"volume":18.0,"delta":-0.0425,"gamma":0.0001,"vega":3.0789,"theta":-0.5804,"rho":-0.723,"theo":20.16,"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":20.9000005722046},{"option":"SPX260515C05325000","bid":1617.4,"bid_size":3.0,"ask":1622.8,"ask_size":3.0,"iv":0.3342,"open_interest":5.0,"volume":0.0,"delta":0.9563,"gamma":0.0001,"vega":3.1591,"theta":-0.1812,"rho":11.6888,"theo":1620.7781,"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":1606.29998779297},{"option":"SPX260515P05325000","bid":20.5,"bid_size":461.0,"ask":21.1,"ask_size":208.0,"iv":0.3359,"open_interest":518.0,"volume":1.0,"delta":-0.0438,"gamma":0.0001,"vega":3.1591,"theta":-0.5902,"rho":-0.7464,"theo":20.7211,"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":21.5},{"option":"SPX260515C05350000","bid":1593.9,"bid_size":2.0,"ask":1598.4,"ask_size":2.0,"iv":0.3311,"open_interest":8.0,"volume":0.0,"delta":0.9549,"gamma":0.0001,"vega":3.2415,"theta":-0.1976,"rho":11.7226,"theo":1596.6063,"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":1581.54998779297},{"option":"SPX260515P05350000","bid":21.1,"bid_size":456.0,"ask":21.6,"ask_size":109.0,"iv":0.3327,"open_interest":1081.0,"volume":100.0,"delta":-0.0452,"gamma":0.0001,"vega":3.2415,"theta":-0.6003,"rho":-0.7708,"theo":21.3042,"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":22.0999994277954},{"option":"SPX260515C05375000","bid":1569.1,"bid_size":3.0,"ask":1574.7,"ask_size":3.0,"iv":0.3286,"open_interest":1.0,"volume":0.0,"delta":0.9534,"gamma":0.0001,"vega":3.326,"theta":-0.2142,"rho":11.7556,"theo":1572.4577,"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":1558.04998779297},{"option":"SPX260515P05375000","bid":21.7,"bid_size":392.0,"ask":22.4,"ask_size":418.0,"iv":0.33,"open_interest":576.0,"volume":72.0,"delta":-0.0467,"gamma":0.0001,"vega":3.326,"theta":-0.6105,"rho":-0.7961,"theo":21.9106,"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":22.75},{"option":"SPX260515C05400000","bid":1545.6,"bid_size":3.0,"ask":1550.0,"ask_size":3.0,"iv":0.3256,"open_interest":563.0,"volume":0.0,"delta":0.9519,"gamma":0.0001,"vega":3.4125,"theta":-0.231,"rho":11.7875,"theo":1548.3334,"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":1533.90002441406},{"option":"SPX260515P05400000","bid":22.3,"bid_size":510.0,"ask":23.0,"ask_size":491.0,"iv":0.327,"open_interest":3299.0,"volume":87.0,"delta":-0.0482,"gamma":0.0001,"vega":3.4125,"theta":-0.621,"rho":-0.8224,"theo":22.5412,"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":23.4000005722046},{"option":"SPX260515C05425000","bid":1520.9,"bid_size":3.0,"ask":1526.3,"ask_size":3.0,"iv":0.3225,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":3.5012,"theta":-0.2481,"rho":11.8186,"theo":1524.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.84997558594},{"option":"SPX260515P05425000","bid":23.0,"bid_size":382.0,"ask":23.6,"ask_size":220.0,"iv":0.324,"open_interest":800.0,"volume":91.0,"delta":-0.0498,"gamma":0.0001,"vega":3.5012,"theta":-0.6318,"rho":-0.8497,"theo":23.1973,"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":24.0999994277954},{"option":"SPX260515C05450000","bid":1497.4,"bid_size":3.0,"ask":1501.9,"ask_size":3.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0001,"vega":3.5921,"theta":-0.2654,"rho":11.8488,"theo":1500.1621,"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":1485.80004882812},{"option":"SPX260515P05450000","bid":23.7,"bid_size":475.0,"ask":24.4,"ask_size":478.0,"iv":0.3212,"open_interest":1384.0,"volume":35.0,"delta":-0.0515,"gamma":0.0001,"vega":3.5921,"theta":-0.6428,"rho":-0.8778,"theo":23.8798,"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":24.8000001907349},{"option":"SPX260515C05475000","bid":1472.8,"bid_size":3.0,"ask":1478.2,"ask_size":3.0,"iv":0.3168,"open_interest":222.0,"volume":0.0,"delta":0.9469,"gamma":0.0001,"vega":3.6858,"theta":-0.283,"rho":11.8779,"theo":1476.1172,"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":1461.95001220703},{"option":"SPX260515P05475000","bid":24.4,"bid_size":414.0,"ask":24.9,"ask_size":132.0,"iv":0.318,"open_interest":1031.0,"volume":1.0,"delta":-0.0532,"gamma":0.0001,"vega":3.6858,"theta":-0.654,"rho":-0.9069,"theo":24.5898,"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":25.5499992370605},{"option":"SPX260515C05500000","bid":1449.3,"bid_size":3.0,"ask":1453.8,"ask_size":3.0,"iv":0.3141,"open_interest":1081.0,"volume":0.0,"delta":0.9451,"gamma":0.0001,"vega":3.7825,"theta":-0.3008,"rho":11.906,"theo":1452.101,"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":1437.15002441406},{"option":"SPX260515P05500000","bid":25.1,"bid_size":543.0,"ask":25.8,"ask_size":544.0,"iv":0.3152,"open_interest":7687.0,"volume":183.0,"delta":-0.055,"gamma":0.0001,"vega":3.7825,"theta":-0.6655,"rho":-0.9371,"theo":25.3286,"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":26.3000001907349},{"option":"SPX260515C05525000","bid":1424.9,"bid_size":3.0,"ask":1430.2,"ask_size":3.0,"iv":0.311,"open_interest":13.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":3.8826,"theta":-0.3189,"rho":11.9328,"theo":1428.115,"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":1414.0},{"option":"SPX260515P05525000","bid":25.9,"bid_size":524.0,"ask":26.5,"ask_size":220.0,"iv":0.3123,"open_interest":1043.0,"volume":1.0,"delta":-0.0569,"gamma":0.0001,"vega":3.8826,"theta":-0.6773,"rho":-0.9686,"theo":26.0975,"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":27.1499996185303},{"option":"SPX260515C05550000","bid":1401.4,"bid_size":3.0,"ask":1405.8,"ask_size":3.0,"iv":0.3082,"open_interest":270.0,"volume":0.0,"delta":0.9413,"gamma":0.0001,"vega":3.9864,"theta":-0.3372,"rho":11.9581,"theo":1404.1605,"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":1389.85003662109},{"option":"SPX260515P05550000","bid":26.7,"bid_size":491.0,"ask":27.3,"ask_size":221.0,"iv":0.3094,"open_interest":6104.0,"volume":248.0,"delta":-0.0588,"gamma":0.0001,"vega":3.9864,"theta":-0.6892,"rho":-1.0016,"theo":26.898,"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":27.9500007629395},{"option":"SPX260515C05575000","bid":1377.0,"bid_size":3.0,"ask":1382.1,"ask_size":3.0,"iv":0.305,"open_interest":334.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":4.094,"theta":-0.3558,"rho":11.9818,"theo":1380.2394,"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":1366.0},{"option":"SPX260515P05575000","bid":27.5,"bid_size":385.0,"ask":28.2,"ask_size":345.0,"iv":0.3066,"open_interest":665.0,"volume":0.0,"delta":-0.0609,"gamma":0.0001,"vega":4.094,"theta":-0.7015,"rho":-1.0362,"theo":27.7318,"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":28.8500003814697},{"option":"SPX260515C05600000","bid":1353.6,"bid_size":3.0,"ask":1358.0,"ask_size":3.0,"iv":0.3026,"open_interest":2796.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":4.2051,"theta":-0.3746,"rho":12.0037,"theo":1356.3533,"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":1342.25},{"option":"SPX260515P05600000","bid":28.3,"bid_size":427.0,"ask":29.0,"ask_size":217.0,"iv":0.3036,"open_interest":6056.0,"volume":23.0,"delta":-0.063,"gamma":0.0001,"vega":4.2051,"theta":-0.714,"rho":-1.0725,"theo":28.6007,"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":29.75},{"option":"SPX260515C05625000","bid":1329.3,"bid_size":3.0,"ask":1334.5,"ask_size":3.0,"iv":0.2997,"open_interest":422.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":4.3195,"theta":-0.3936,"rho":12.0239,"theo":1332.5043,"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":1318.54998779297},{"option":"SPX260515P05625000","bid":29.3,"bid_size":297.0,"ask":30.0,"ask_size":375.0,"iv":0.301,"open_interest":607.0,"volume":0.0,"delta":-0.0652,"gamma":0.0001,"vega":4.3195,"theta":-0.7267,"rho":-1.1106,"theo":29.5065,"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":30.6499996185303},{"option":"SPX260515C05650000","bid":1306.0,"bid_size":3.0,"ask":1310.2,"ask_size":3.0,"iv":0.2969,"open_interest":1601.0,"volume":0.0,"delta":0.9327,"gamma":0.0001,"vega":4.4367,"theta":-0.413,"rho":12.0425,"theo":1308.694,"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":1294.70001220703},{"option":"SPX260515P05650000","bid":30.2,"bid_size":424.0,"ask":30.9,"ask_size":220.0,"iv":0.2981,"open_interest":1249.0,"volume":52.0,"delta":-0.0675,"gamma":0.0001,"vega":4.4367,"theta":-0.7397,"rho":-1.1503,"theo":30.4512,"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":31.6499996185303},{"option":"SPX260515C05675000","bid":1281.7,"bid_size":3.0,"ask":1286.7,"ask_size":3.0,"iv":0.2939,"open_interest":406.0,"volume":0.0,"delta":0.9303,"gamma":0.0001,"vega":4.5564,"theta":-0.4326,"rho":12.0595,"theo":1284.9242,"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":1270.95001220703},{"option":"SPX260515P05675000","bid":31.2,"bid_size":389.0,"ask":32.0,"ask_size":399.0,"iv":0.2954,"open_interest":441.0,"volume":0.0,"delta":-0.0699,"gamma":0.0001,"vega":4.5564,"theta":-0.753,"rho":-1.1916,"theo":31.4364,"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":32.6500015258789},{"option":"SPX260515C05700000","bid":1258.4,"bid_size":3.0,"ask":1262.7,"ask_size":3.0,"iv":0.2914,"open_interest":505.0,"volume":0.0,"delta":0.9278,"gamma":0.0001,"vega":4.6788,"theta":-0.4524,"rho":12.075,"theo":1261.1965,"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":1247.25},{"option":"SPX260515P05700000","bid":32.2,"bid_size":401.0,"ask":32.9,"ask_size":230.0,"iv":0.2925,"open_interest":1599.0,"volume":169.0,"delta":-0.0724,"gamma":0.0001,"vega":4.6788,"theta":-0.7665,"rho":-1.2343,"theo":32.4636,"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":33.75},{"option":"SPX260515C05725000","bid":1234.3,"bid_size":3.0,"ask":1239.4,"ask_size":3.0,"iv":0.2885,"open_interest":117.0,"volume":0.0,"delta":0.9252,"gamma":0.0001,"vega":4.804,"theta":-0.4725,"rho":12.0891,"theo":1237.5123,"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":1223.64996337891},{"option":"SPX260515P05725000","bid":33.2,"bid_size":402.0,"ask":34.0,"ask_size":343.0,"iv":0.2897,"open_interest":643.0,"volume":0.0,"delta":-0.075,"gamma":0.0001,"vega":4.804,"theta":-0.7802,"rho":-1.2785,"theo":33.5343,"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":34.8499984741211},{"option":"SPX260515C05750000","bid":1211.1,"bid_size":3.0,"ask":1215.3,"ask_size":3.0,"iv":0.2859,"open_interest":290.0,"volume":0.0,"delta":0.9225,"gamma":0.0001,"vega":4.9328,"theta":-0.4928,"rho":12.1016,"theo":1213.8731,"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":1199.95001220703},{"option":"SPX260515P05750000","bid":34.3,"bid_size":504.0,"ask":35.1,"ask_size":229.0,"iv":0.2869,"open_interest":1025.0,"volume":36.0,"delta":-0.0777,"gamma":0.0001,"vega":4.9328,"theta":-0.7942,"rho":-1.3243,"theo":34.6501,"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":36.0},{"option":"SPX260515C05775000","bid":1187.1,"bid_size":3.0,"ask":1192.1,"ask_size":3.0,"iv":0.2831,"open_interest":70.0,"volume":0.0,"delta":0.9196,"gamma":0.0002,"vega":5.0656,"theta":-0.5134,"rho":12.1123,"theo":1190.2807,"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":1176.54998779297},{"option":"SPX260515P05775000","bid":35.5,"bid_size":360.0,"ask":36.2,"ask_size":203.0,"iv":0.2842,"open_interest":3910.0,"volume":0.0,"delta":-0.0805,"gamma":0.0002,"vega":5.0656,"theta":-0.8085,"rho":-1.3719,"theo":35.8126,"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":37.2000007629394},{"option":"SPX260515C05790000","bid":1173.0,"bid_size":3.0,"ask":1177.8,"ask_size":3.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.9179,"gamma":0.0002,"vega":5.1475,"theta":-0.5258,"rho":12.1176,"theo":1176.1485,"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":1162.40002441406},{"option":"SPX260515P05790000","bid":36.2,"bid_size":334.0,"ask":37.0,"ask_size":330.0,"iv":0.2826,"open_interest":235.0,"volume":6.0,"delta":-0.0823,"gamma":0.0002,"vega":5.1475,"theta":-0.8171,"rho":-1.4015,"theo":36.5334,"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":37.9500007629394},{"option":"SPX260515C05800000","bid":1164.0,"bid_size":2.0,"ask":1168.2,"ask_size":31.0,"iv":0.2805,"open_interest":2057.0,"volume":0.0,"delta":0.9167,"gamma":0.0002,"vega":5.203,"theta":-0.5341,"rho":12.1207,"theo":1166.737,"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":1152.84997558594},{"option":"SPX260515P05800000","bid":36.7,"bid_size":418.0,"ask":37.4,"ask_size":204.0,"iv":0.2814,"open_interest":4661.0,"volume":257.0,"delta":-0.0835,"gamma":0.0002,"vega":5.203,"theta":-0.8229,"rho":-1.4217,"theo":37.0239,"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":38.4500007629394},{"option":"SPX260515C05810000","bid":1154.2,"bid_size":3.0,"ask":1159.2,"ask_size":3.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9155,"gamma":0.0002,"vega":5.2593,"theta":-0.5425,"rho":12.1234,"theo":1157.3337,"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":1143.64996337891},{"option":"SPX260515P05810000","bid":37.2,"bid_size":363.0,"ask":38.0,"ask_size":363.0,"iv":0.2804,"open_interest":498.0,"volume":0.0,"delta":-0.0847,"gamma":0.0002,"vega":5.2593,"theta":-0.8287,"rho":-1.4423,"theo":37.5226,"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":38.9500007629394},{"option":"SPX260515C05820000","bid":1144.8,"bid_size":3.0,"ask":1149.7,"ask_size":3.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.9142,"gamma":0.0002,"vega":5.3164,"theta":-0.5509,"rho":12.1257,"theo":1147.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1134.19995117188},{"option":"SPX260515P05820000","bid":37.7,"bid_size":322.0,"ask":38.5,"ask_size":311.0,"iv":0.2793,"open_interest":85.0,"volume":36.0,"delta":-0.0859,"gamma":0.0002,"vega":5.3164,"theta":-0.8346,"rho":-1.4634,"theo":38.0296,"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":39.4500007629394},{"option":"SPX260515C05825000","bid":1140.1,"bid_size":3.0,"ask":1145.0,"ask_size":3.0,"iv":0.2777,"open_interest":109.0,"volume":0.0,"delta":0.9136,"gamma":0.0002,"vega":5.3452,"theta":-0.5551,"rho":12.1267,"theo":1143.2445,"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":1129.5},{"option":"SPX260515P05825000","bid":37.9,"bid_size":343.0,"ask":38.8,"ask_size":367.0,"iv":0.2788,"open_interest":684.0,"volume":0.0,"delta":-0.0865,"gamma":0.0002,"vega":5.3452,"theta":-0.8376,"rho":-1.474,"theo":38.2863,"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":39.75},{"option":"SPX260515C05830000","bid":1135.4,"bid_size":3.0,"ask":1140.4,"ask_size":3.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0002,"vega":5.3741,"theta":-0.5593,"rho":12.1276,"theo":1138.5523,"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":1124.80004882812},{"option":"SPX260515P05830000","bid":38.2,"bid_size":372.0,"ask":39.0,"ask_size":314.0,"iv":0.2782,"open_interest":12.0,"volume":0.0,"delta":-0.0872,"gamma":0.0002,"vega":5.3741,"theta":-0.8405,"rho":-1.4848,"theo":38.5451,"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":40.0499992370606},{"option":"SPX260515C05840000","bid":1126.0,"bid_size":3.0,"ask":1131.0,"ask_size":3.0,"iv":0.2761,"open_interest":1.0,"volume":0.0,"delta":0.9117,"gamma":0.0002,"vega":5.4326,"theta":-0.5678,"rho":12.129,"theo":1129.1745,"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":1115.5},{"option":"SPX260515P05840000","bid":38.7,"bid_size":281.0,"ask":39.6,"ask_size":302.0,"iv":0.2772,"open_interest":35.0,"volume":0.0,"delta":-0.0884,"gamma":0.0002,"vega":5.4326,"theta":-0.8464,"rho":-1.5067,"theo":39.0693,"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":40.5499992370606},{"option":"SPX260515C05850000","bid":1117.1,"bid_size":3.0,"ask":1121.2,"ask_size":3.0,"iv":0.2751,"open_interest":736.0,"volume":0.0,"delta":0.9104,"gamma":0.0002,"vega":5.4917,"theta":-0.5763,"rho":12.13,"theo":1119.8056,"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":1105.95001220703},{"option":"SPX260515P05850000","bid":39.3,"bid_size":359.0,"ask":40.0,"ask_size":220.0,"iv":0.276,"open_interest":1692.0,"volume":17.0,"delta":-0.0897,"gamma":0.0002,"vega":5.4917,"theta":-0.8524,"rho":-1.529,"theo":39.6023,"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":41.2000007629394},{"option":"SPX260515C05860000","bid":1107.3,"bid_size":3.0,"ask":1112.2,"ask_size":3.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9091,"gamma":0.0002,"vega":5.5514,"theta":-0.5848,"rho":12.1305,"theo":1110.4457,"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":1096.75},{"option":"SPX260515P05860000","bid":39.8,"bid_size":249.0,"ask":40.6,"ask_size":354.0,"iv":0.275,"open_interest":114.0,"volume":0.0,"delta":-0.0911,"gamma":0.0002,"vega":5.5514,"theta":-0.8584,"rho":-1.5518,"theo":40.1444,"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":41.6500015258789},{"option":"SPX260515C05870000","bid":1097.9,"bid_size":2.0,"ask":1102.8,"ask_size":2.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0002,"vega":5.6116,"theta":-0.5934,"rho":12.1306,"theo":1101.095,"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":1087.45001220703},{"option":"SPX260515P05870000","bid":40.3,"bid_size":355.0,"ask":41.2,"ask_size":360.0,"iv":0.2739,"open_interest":324.0,"volume":0.0,"delta":-0.0924,"gamma":0.0002,"vega":5.6116,"theta":-0.8644,"rho":-1.575,"theo":40.6957,"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":42.25},{"option":"SPX260515C05875000","bid":1093.3,"bid_size":3.0,"ask":1098.2,"ask_size":3.0,"iv":0.2724,"open_interest":389.0,"volume":0.0,"delta":0.9071,"gamma":0.0002,"vega":5.6419,"theta":-0.5976,"rho":12.1306,"theo":1096.4231,"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":1082.69995117188},{"option":"SPX260515P05875000","bid":40.6,"bid_size":343.0,"ask":41.5,"ask_size":356.0,"iv":0.2734,"open_interest":842.0,"volume":3.0,"delta":-0.0931,"gamma":0.0002,"vega":5.6419,"theta":-0.8674,"rho":-1.5868,"theo":40.9748,"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":42.6000003814697},{"option":"SPX260515C05880000","bid":1088.6,"bid_size":3.0,"ask":1093.5,"ask_size":3.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.9064,"gamma":0.0002,"vega":5.6723,"theta":-0.6019,"rho":12.1304,"theo":1091.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1078.09997558594},{"option":"SPX260515P05880000","bid":40.9,"bid_size":290.0,"ask":41.7,"ask_size":278.0,"iv":0.2728,"open_interest":257.0,"volume":0.0,"delta":-0.0938,"gamma":0.0002,"vega":5.6723,"theta":-0.8705,"rho":-1.5986,"theo":41.2563,"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":42.8999996185303},{"option":"SPX260515C05890000","bid":1079.2,"bid_size":3.0,"ask":1084.1,"ask_size":3.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0002,"vega":5.7334,"theta":-0.6106,"rho":12.1297,"theo":1082.4218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.84997558594},{"option":"SPX260515P05890000","bid":41.5,"bid_size":213.0,"ask":42.3,"ask_size":378.0,"iv":0.2718,"open_interest":111.0,"volume":61.0,"delta":-0.0951,"gamma":0.0002,"vega":5.7334,"theta":-0.8766,"rho":-1.6226,"theo":41.8264,"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":43.4500007629394},{"option":"SPX260515C05900000","bid":1070.4,"bid_size":2.0,"ask":1074.4,"ask_size":31.0,"iv":0.2697,"open_interest":7326.0,"volume":0.0,"delta":0.9036,"gamma":0.0002,"vega":5.795,"theta":-0.6192,"rho":12.1287,"theo":1073.0995,"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":1059.34997558594},{"option":"SPX260515P05900000","bid":42.0,"bid_size":405.0,"ask":42.8,"ask_size":216.0,"iv":0.2706,"open_interest":7669.0,"volume":522.0,"delta":-0.0966,"gamma":0.0002,"vega":5.795,"theta":-0.8826,"rho":-1.6469,"theo":42.4061,"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":44.0},{"option":"SPX260515C05910000","bid":1060.6,"bid_size":3.0,"ask":1065.5,"ask_size":3.0,"iv":0.2687,"open_interest":0.0,"volume":0.0,"delta":0.9022,"gamma":0.0002,"vega":5.857,"theta":-0.6278,"rho":12.1273,"theo":1063.787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.20001220703},{"option":"SPX260515P05910000","bid":42.6,"bid_size":247.0,"ask":43.5,"ask_size":343.0,"iv":0.2696,"open_interest":171.0,"volume":82.0,"delta":-0.098,"gamma":0.0002,"vega":5.857,"theta":-0.8888,"rho":-1.6716,"theo":42.9956,"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":44.6500015258789},{"option":"SPX260515C05920000","bid":1051.3,"bid_size":3.0,"ask":1056.2,"ask_size":3.0,"iv":0.2676,"open_interest":1.0,"volume":0.0,"delta":0.9007,"gamma":0.0002,"vega":5.9193,"theta":-0.6365,"rho":12.1256,"theo":1054.4844,"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":1040.90002441406},{"option":"SPX260515P05920000","bid":43.2,"bid_size":216.0,"ask":44.1,"ask_size":341.0,"iv":0.2686,"open_interest":29.0,"volume":0.0,"delta":-0.0994,"gamma":0.0002,"vega":5.9193,"theta":-0.8949,"rho":-1.6966,"theo":43.595,"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":45.2999992370606},{"option":"SPX260515C05925000","bid":1046.6,"bid_size":2.0,"ask":1051.5,"ask_size":2.0,"iv":0.2666,"open_interest":995.0,"volume":0.0,"delta":0.9,"gamma":0.0002,"vega":5.9506,"theta":-0.6409,"rho":12.1246,"theo":1049.8369,"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":1036.29998779297},{"option":"SPX260515P05925000","bid":43.5,"bid_size":406.0,"ask":44.2,"ask_size":180.0,"iv":0.2679,"open_interest":1706.0,"volume":1.0,"delta":-0.1002,"gamma":0.0002,"vega":5.9506,"theta":-0.898,"rho":-1.7093,"theo":43.8984,"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":45.5499992370606},{"option":"SPX260515C05930000","bid":1042.0,"bid_size":3.0,"ask":1046.9,"ask_size":3.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.8992,"gamma":0.0002,"vega":5.982,"theta":-0.6452,"rho":12.1235,"theo":1045.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.65002441406},{"option":"SPX260515P05930000","bid":43.8,"bid_size":214.0,"ask":44.7,"ask_size":340.0,"iv":0.2675,"open_interest":170.0,"volume":0.0,"delta":-0.1009,"gamma":0.0002,"vega":5.982,"theta":-0.9011,"rho":-1.722,"theo":44.2044,"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":45.8499984741211},{"option":"SPX260515C05940000","bid":1032.6,"bid_size":2.0,"ask":1037.6,"ask_size":2.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.8978,"gamma":0.0002,"vega":6.0452,"theta":-0.654,"rho":12.1211,"theo":1035.9094,"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":1022.34997558594},{"option":"SPX260515P05940000","bid":44.4,"bid_size":217.0,"ask":45.3,"ask_size":235.0,"iv":0.2664,"open_interest":533.0,"volume":13.0,"delta":-0.1024,"gamma":0.0002,"vega":6.0452,"theta":-0.9073,"rho":-1.7477,"theo":44.8239,"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":46.5},{"option":"SPX260515C05950000","bid":1023.9,"bid_size":3.0,"ask":1027.9,"ask_size":31.0,"iv":0.2644,"open_interest":2374.0,"volume":0.0,"delta":0.8962,"gamma":0.0002,"vega":6.1088,"theta":-0.6627,"rho":12.1184,"theo":1026.6372,"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":1013.0},{"option":"SPX260515P05950000","bid":45.0,"bid_size":294.0,"ask":45.8,"ask_size":191.0,"iv":0.2652,"open_interest":1306.0,"volume":218.0,"delta":-0.1039,"gamma":0.0002,"vega":6.1088,"theta":-0.9135,"rho":-1.7737,"theo":45.4537,"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":47.2000007629394},{"option":"SPX260515C05960000","bid":1014.2,"bid_size":3.0,"ask":1019.0,"ask_size":3.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.8947,"gamma":0.0002,"vega":6.173,"theta":-0.6715,"rho":12.1154,"theo":1017.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.85000610352},{"option":"SPX260515P05960000","bid":45.6,"bid_size":220.0,"ask":46.6,"ask_size":232.0,"iv":0.2642,"open_interest":214.0,"volume":7.0,"delta":-0.1055,"gamma":0.0002,"vega":6.173,"theta":-0.9198,"rho":-1.8,"theo":46.0938,"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":47.8499984741211},{"option":"SPX260515C05970000","bid":1005.0,"bid_size":3.0,"ask":1009.7,"ask_size":3.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0002,"vega":6.2378,"theta":-0.6803,"rho":12.112,"theo":1008.124,"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":994.649993896484},{"option":"SPX260515P05970000","bid":46.3,"bid_size":214.0,"ask":47.2,"ask_size":221.0,"iv":0.2632,"open_interest":418.0,"volume":0.0,"delta":-0.1071,"gamma":0.0002,"vega":6.2378,"theta":-0.926,"rho":-1.8268,"theo":46.7444,"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":48.5},{"option":"SPX260515C05975000","bid":1000.3,"bid_size":3.0,"ask":1005.1,"ask_size":3.0,"iv":0.2617,"open_interest":219.0,"volume":0.0,"delta":0.8923,"gamma":0.0002,"vega":6.2704,"theta":-0.6847,"rho":12.1102,"theo":1003.5022,"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":990.050018310547},{"option":"SPX260515P05975000","bid":46.6,"bid_size":307.0,"ask":47.5,"ask_size":301.0,"iv":0.2626,"open_interest":1525.0,"volume":601.0,"delta":-0.1079,"gamma":0.0002,"vega":6.2704,"theta":-0.9292,"rho":-1.8402,"theo":47.0736,"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":48.8999996185303},{"option":"SPX260515C05980000","bid":995.7,"bid_size":3.0,"ask":1000.4,"ask_size":3.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.8915,"gamma":0.0002,"vega":6.3032,"theta":-0.6891,"rho":12.1082,"theo":998.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.449981689453},{"option":"SPX260515P05980000","bid":46.9,"bid_size":219.0,"ask":47.9,"ask_size":221.0,"iv":0.2621,"open_interest":195.0,"volume":6.0,"delta":-0.1087,"gamma":0.0002,"vega":6.3032,"theta":-0.9323,"rho":-1.8538,"theo":47.4056,"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":49.2000007629394},{"option":"SPX260515C05990000","bid":986.5,"bid_size":3.0,"ask":991.2,"ask_size":3.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.8898,"gamma":0.0002,"vega":6.3694,"theta":-0.6979,"rho":12.104,"theo":989.6532,"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":976.200012207031},{"option":"SPX260515P05990000","bid":47.6,"bid_size":255.0,"ask":48.5,"ask_size":251.0,"iv":0.261,"open_interest":265.0,"volume":0.0,"delta":-0.1103,"gamma":0.0002,"vega":6.3694,"theta":-0.9386,"rho":-1.8814,"theo":48.0776,"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":49.8499984741211},{"option":"SPX260515C06000000","bid":977.7,"bid_size":2.0,"ask":981.6,"ask_size":29.0,"iv":0.2591,"open_interest":43705.0,"volume":3018.0,"delta":0.8882,"gamma":0.0002,"vega":6.4363,"theta":-0.7067,"rho":12.0993,"theo":980.4341,"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":967.0},{"option":"SPX260515P06000000","bid":48.4,"bid_size":180.0,"ask":49.0,"ask_size":99.0,"iv":0.2599,"open_interest":45744.0,"volume":3053.0,"delta":-0.112,"gamma":0.0002,"vega":6.4363,"theta":-0.9449,"rho":-1.9094,"theo":48.7605,"change":-1.8,"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":-3.55731,"prev_day_close":50.6000003814697},{"option":"SPX260515C06010000","bid":968.0,"bid_size":3.0,"ask":972.7,"ask_size":3.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8865,"gamma":0.0002,"vega":6.5041,"theta":-0.7156,"rho":12.0941,"theo":971.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.899993896484},{"option":"SPX260515P06010000","bid":49.0,"bid_size":207.0,"ask":49.9,"ask_size":215.0,"iv":0.2589,"open_interest":326.0,"volume":0.0,"delta":-0.1136,"gamma":0.0002,"vega":6.5041,"theta":-0.9512,"rho":-1.9379,"theo":49.4545,"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":51.2999992370606},{"option":"SPX260515C06020000","bid":958.8,"bid_size":2.0,"ask":963.5,"ask_size":2.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.8848,"gamma":0.0002,"vega":6.5727,"theta":-0.7244,"rho":12.0884,"theo":962.0295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.649993896484},{"option":"SPX260515P06020000","bid":49.6,"bid_size":213.0,"ask":50.6,"ask_size":210.0,"iv":0.2578,"open_interest":45.0,"volume":1.0,"delta":-0.1154,"gamma":0.0002,"vega":6.5727,"theta":-0.9575,"rho":-1.9669,"theo":50.1598,"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":52.1000003814697},{"option":"SPX260515C06025000","bid":954.2,"bid_size":3.0,"ask":958.9,"ask_size":3.0,"iv":0.2564,"open_interest":107.0,"volume":1.0,"delta":0.8839,"gamma":0.0002,"vega":6.6073,"theta":-0.7289,"rho":12.0853,"theo":957.4355,"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":944.0},{"option":"SPX260515P06025000","bid":50.0,"bid_size":265.0,"ask":51.0,"ask_size":269.0,"iv":0.2573,"open_interest":2192.0,"volume":20.0,"delta":-0.1162,"gamma":0.0002,"vega":6.6073,"theta":-0.9607,"rho":-1.9817,"theo":50.5168,"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":52.3999996185303},{"option":"SPX260515C06030000","bid":949.7,"bid_size":3.0,"ask":954.2,"ask_size":3.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.8831,"gamma":0.0002,"vega":6.6421,"theta":-0.7333,"rho":12.0821,"theo":952.8445,"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":939.5},{"option":"SPX260515P06030000","bid":50.4,"bid_size":191.0,"ask":51.2,"ask_size":143.0,"iv":0.2567,"open_interest":112.0,"volume":0.0,"delta":-0.1171,"gamma":0.0002,"vega":6.6421,"theta":-0.9639,"rho":-1.9966,"theo":50.8767,"change":-3.5,"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":-6.28366,"prev_day_close":52.7999992370606},{"option":"SPX260515C06040000","bid":940.5,"bid_size":3.0,"ask":945.1,"ask_size":3.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8813,"gamma":0.0002,"vega":6.7124,"theta":-0.7422,"rho":12.0751,"theo":943.6712,"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":930.399993896484},{"option":"SPX260515P06040000","bid":51.1,"bid_size":207.0,"ask":52.1,"ask_size":207.0,"iv":0.2558,"open_interest":221.0,"volume":0.0,"delta":-0.1189,"gamma":0.0002,"vega":6.7124,"theta":-0.9702,"rho":-2.0268,"theo":51.6054,"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":53.5499992370606},{"option":"SPX260515C06050000","bid":931.8,"bid_size":3.0,"ask":935.7,"ask_size":44.0,"iv":0.2539,"open_interest":1392.0,"volume":0.0,"delta":0.8795,"gamma":0.0002,"vega":6.7834,"theta":-0.751,"rho":12.0676,"theo":934.5099,"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":921.050018310547},{"option":"SPX260515P06050000","bid":51.9,"bid_size":243.0,"ask":52.7,"ask_size":179.0,"iv":0.2546,"open_interest":3762.0,"volume":491.0,"delta":-0.1207,"gamma":0.0002,"vega":6.7834,"theta":-0.9766,"rho":-2.0577,"theo":52.3461,"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":54.2999992370606},{"option":"SPX260515C06060000","bid":922.2,"bid_size":3.0,"ask":926.9,"ask_size":3.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8777,"gamma":0.0002,"vega":6.8551,"theta":-0.7599,"rho":12.0594,"theo":925.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.100006103516},{"option":"SPX260515P06060000","bid":52.6,"bid_size":231.0,"ask":53.6,"ask_size":233.0,"iv":0.2537,"open_interest":36.0,"volume":0.0,"delta":-0.1225,"gamma":0.0002,"vega":6.8551,"theta":-0.9829,"rho":-2.0892,"theo":53.0991,"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":55.1000003814697},{"option":"SPX260515C06070000","bid":913.1,"bid_size":3.0,"ask":917.7,"ask_size":3.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0002,"vega":6.9275,"theta":-0.7688,"rho":12.0505,"theo":916.2244,"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":903.0},{"option":"SPX260515P06070000","bid":53.3,"bid_size":202.0,"ask":54.3,"ask_size":174.0,"iv":0.2525,"open_interest":27.0,"volume":3.0,"delta":-0.1244,"gamma":0.0002,"vega":6.9275,"theta":-0.9892,"rho":-2.1213,"theo":53.8646,"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":55.8999996185303},{"option":"SPX260515C06075000","bid":908.5,"bid_size":3.0,"ask":913.1,"ask_size":3.0,"iv":0.2511,"open_interest":37.0,"volume":0.0,"delta":0.8749,"gamma":0.0002,"vega":6.9639,"theta":-0.7732,"rho":12.0459,"theo":911.6609,"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":898.450012207031},{"option":"SPX260515P06075000","bid":53.8,"bid_size":274.0,"ask":54.6,"ask_size":173.0,"iv":0.252,"open_interest":1254.0,"volume":1.0,"delta":-0.1253,"gamma":0.0002,"vega":6.9639,"theta":-0.9924,"rho":-2.1376,"theo":54.2521,"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":56.2999992370606},{"option":"SPX260515C06080000","bid":903.9,"bid_size":2.0,"ask":908.5,"ask_size":2.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.8739,"gamma":0.0002,"vega":7.0004,"theta":-0.7777,"rho":12.0411,"theo":907.1007,"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":893.849975585938},{"option":"SPX260515P06080000","bid":54.1,"bid_size":206.0,"ask":55.1,"ask_size":191.0,"iv":0.2515,"open_interest":59.0,"volume":0.0,"delta":-0.1262,"gamma":0.0002,"vega":7.0004,"theta":-0.9956,"rho":-2.1541,"theo":54.6428,"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":56.7000007629394},{"option":"SPX260515C06090000","bid":894.9,"bid_size":3.0,"ask":899.4,"ask_size":3.0,"iv":0.2496,"open_interest":1.0,"volume":0.0,"delta":0.872,"gamma":0.0002,"vega":7.0738,"theta":-0.7866,"rho":12.0311,"theo":897.99,"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":884.850006103516},{"option":"SPX260515P06090000","bid":54.9,"bid_size":188.0,"ask":55.9,"ask_size":189.0,"iv":0.2505,"open_interest":72.0,"volume":0.0,"delta":-0.1282,"gamma":0.0002,"vega":7.0738,"theta":-1.0019,"rho":-2.1874,"theo":55.4341,"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":57.5},{"option":"SPX260515C06100000","bid":886.2,"bid_size":3.0,"ask":890.0,"ask_size":3.0,"iv":0.2486,"open_interest":974.0,"volume":0.0,"delta":0.87,"gamma":0.0002,"vega":7.1475,"theta":-0.7954,"rho":12.0205,"theo":888.8925,"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":875.649993896484},{"option":"SPX260515P06100000","bid":55.7,"bid_size":274.0,"ask":56.6,"ask_size":168.0,"iv":0.2493,"open_interest":4495.0,"volume":17.0,"delta":-0.1301,"gamma":0.0002,"vega":7.1475,"theta":-1.0083,"rho":-2.2213,"theo":56.2386,"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":58.3999996185303},{"option":"SPX260515C06110000","bid":876.7,"bid_size":3.0,"ask":881.2,"ask_size":3.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.0003,"vega":7.2216,"theta":-0.8043,"rho":12.0094,"theo":879.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.650024414062},{"option":"SPX260515P06110000","bid":56.5,"bid_size":186.0,"ask":57.5,"ask_size":172.0,"iv":0.2483,"open_interest":587.0,"volume":0.0,"delta":-0.1321,"gamma":0.0003,"vega":7.2216,"theta":-1.0146,"rho":-2.2557,"theo":57.0565,"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":59.2000007629394},{"option":"SPX260515C06120000","bid":867.6,"bid_size":3.0,"ask":872.2,"ask_size":3.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.866,"gamma":0.0003,"vega":7.2959,"theta":-0.8131,"rho":11.9978,"theo":870.7379,"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":857.800018310547},{"option":"SPX260515P06120000","bid":57.3,"bid_size":189.0,"ask":58.4,"ask_size":189.0,"iv":0.2473,"open_interest":192.0,"volume":1.0,"delta":-0.1341,"gamma":0.0003,"vega":7.2959,"theta":-1.0209,"rho":-2.2906,"theo":57.888,"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":60.1000003814697},{"option":"SPX260515C06125000","bid":863.0,"bid_size":2.0,"ask":867.6,"ask_size":2.0,"iv":0.2456,"open_interest":44.0,"volume":0.0,"delta":0.865,"gamma":0.0003,"vega":7.3331,"theta":-0.8176,"rho":11.9919,"theo":866.2079,"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":853.300018310547},{"option":"SPX260515P06125000","bid":57.8,"bid_size":260.0,"ask":58.7,"ask_size":182.0,"iv":0.2467,"open_interest":1639.0,"volume":3.0,"delta":-0.1351,"gamma":0.0003,"vega":7.3331,"theta":-1.0241,"rho":-2.3082,"theo":58.3089,"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":60.5},{"option":"SPX260515C06130000","bid":858.5,"bid_size":2.0,"ask":863.1,"ask_size":2.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.864,"gamma":0.0003,"vega":7.3704,"theta":-0.822,"rho":11.9858,"theo":861.6812,"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":848.600006103516},{"option":"SPX260515P06130000","bid":58.2,"bid_size":177.0,"ask":59.2,"ask_size":181.0,"iv":0.2462,"open_interest":146.0,"volume":0.0,"delta":-0.1362,"gamma":0.0003,"vega":7.3704,"theta":-1.0272,"rho":-2.3259,"theo":58.7333,"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":60.8999996185303},{"option":"SPX260515C06140000","bid":849.6,"bid_size":3.0,"ask":854.0,"ask_size":3.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8619,"gamma":0.0003,"vega":7.4453,"theta":-0.8308,"rho":11.9734,"theo":852.6385,"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":839.5},{"option":"SPX260515P06140000","bid":59.1,"bid_size":180.0,"ask":60.1,"ask_size":184.0,"iv":0.2452,"open_interest":182.0,"volume":0.0,"delta":-0.1382,"gamma":0.0003,"vega":7.4453,"theta":-1.0336,"rho":-2.3617,"theo":59.5925,"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":61.7999992370606},{"option":"SPX260515C06150000","bid":841.0,"bid_size":3.0,"ask":844.7,"ask_size":3.0,"iv":0.2434,"open_interest":777.0,"volume":0.0,"delta":0.8598,"gamma":0.0003,"vega":7.5205,"theta":-0.8396,"rho":11.9605,"theo":843.6099,"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":830.600006103516},{"option":"SPX260515P06150000","bid":60.0,"bid_size":215.0,"ask":60.8,"ask_size":86.0,"iv":0.2441,"open_interest":2579.0,"volume":222.0,"delta":-0.1404,"gamma":0.0003,"vega":7.5205,"theta":-1.0398,"rho":-2.3979,"theo":60.4659,"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":62.7000007629394},{"option":"SPX260515C06160000","bid":831.6,"bid_size":3.0,"ask":835.8,"ask_size":3.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8576,"gamma":0.0003,"vega":7.596,"theta":-0.8485,"rho":11.9472,"theo":834.5955,"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":821.600006103516},{"option":"SPX260515P06160000","bid":60.8,"bid_size":207.0,"ask":61.8,"ask_size":156.0,"iv":0.2431,"open_interest":496.0,"volume":3.0,"delta":-0.1425,"gamma":0.0003,"vega":7.596,"theta":-1.0461,"rho":-2.4345,"theo":61.3535,"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":63.7000007629394},{"option":"SPX260515C06170000","bid":822.6,"bid_size":3.0,"ask":826.8,"ask_size":3.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8555,"gamma":0.0003,"vega":7.672,"theta":-0.8572,"rho":11.9334,"theo":825.5956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.700012207031},{"option":"SPX260515P06170000","bid":61.7,"bid_size":207.0,"ask":62.7,"ask_size":163.0,"iv":0.242,"open_interest":394.0,"volume":0.0,"delta":-0.1447,"gamma":0.0003,"vega":7.672,"theta":-1.0524,"rho":-2.4716,"theo":62.2555,"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":64.6500015258789},{"option":"SPX260515C06175000","bid":818.0,"bid_size":2.0,"ask":822.3,"ask_size":2.0,"iv":0.2403,"open_interest":718.0,"volume":0.0,"delta":0.8544,"gamma":0.0003,"vega":7.7103,"theta":-0.8616,"rho":11.9263,"theo":821.1011,"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":808.200012207031},{"option":"SPX260515P06175000","bid":62.2,"bid_size":201.0,"ask":63.2,"ask_size":155.0,"iv":0.2415,"open_interest":1854.0,"volume":471.0,"delta":-0.1458,"gamma":0.0003,"vega":7.7103,"theta":-1.0555,"rho":-2.4904,"theo":62.712,"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":65.0499992370606},{"option":"SPX260515C06180000","bid":813.6,"bid_size":3.0,"ask":818.0,"ask_size":3.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0003,"vega":7.7487,"theta":-0.866,"rho":11.9191,"theo":816.6103,"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":803.700012207031},{"option":"SPX260515P06180000","bid":62.6,"bid_size":176.0,"ask":63.7,"ask_size":176.0,"iv":0.241,"open_interest":152.0,"volume":0.0,"delta":-0.1469,"gamma":0.0003,"vega":7.7487,"theta":-1.0586,"rho":-2.5093,"theo":63.1722,"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":65.5499992370606},{"option":"SPX260515C06190000","bid":804.6,"bid_size":3.0,"ask":809.0,"ask_size":3.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.851,"gamma":0.0003,"vega":7.8259,"theta":-0.8748,"rho":11.9042,"theo":807.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.849975585938},{"option":"SPX260515P06190000","bid":63.5,"bid_size":203.0,"ask":64.6,"ask_size":154.0,"iv":0.2399,"open_interest":84.0,"volume":18.0,"delta":-0.1492,"gamma":0.0003,"vega":7.8259,"theta":-1.0648,"rho":-2.5475,"theo":64.1038,"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":66.4500007629394},{"option":"SPX260515C06200000","bid":796.0,"bid_size":41.0,"ask":799.7,"ask_size":41.0,"iv":0.2382,"open_interest":1438.0,"volume":0.0,"delta":0.8487,"gamma":0.0003,"vega":7.9039,"theta":-0.8835,"rho":11.8886,"theo":798.6846,"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":785.700012207031},{"option":"SPX260515P06200000","bid":64.5,"bid_size":164.0,"ask":65.5,"ask_size":73.0,"iv":0.2388,"open_interest":6722.0,"volume":46.0,"delta":-0.1515,"gamma":0.0003,"vega":7.9039,"theta":-1.071,"rho":-2.5863,"theo":65.0505,"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":67.5},{"option":"SPX260515C06210000","bid":786.8,"bid_size":3.0,"ask":791.1,"ask_size":3.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.8464,"gamma":0.0003,"vega":7.9827,"theta":-0.8922,"rho":11.8723,"theo":789.7447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.949981689453},{"option":"SPX260515P06210000","bid":65.5,"bid_size":195.0,"ask":66.5,"ask_size":157.0,"iv":0.2378,"open_interest":783.0,"volume":61.0,"delta":-0.1538,"gamma":0.0003,"vega":7.9827,"theta":-1.0772,"rho":-2.6259,"theo":66.0126,"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":68.5},{"option":"SPX260515C06220000","bid":777.9,"bid_size":3.0,"ask":782.2,"ask_size":3.0,"iv":0.236,"open_interest":1.0,"volume":0.0,"delta":0.844,"gamma":0.0003,"vega":8.0624,"theta":-0.9008,"rho":11.8553,"theo":780.8206,"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":768.050018310547},{"option":"SPX260515P06220000","bid":66.5,"bid_size":195.0,"ask":67.5,"ask_size":160.0,"iv":0.2368,"open_interest":111.0,"volume":6.0,"delta":-0.1562,"gamma":0.0003,"vega":8.0624,"theta":-1.0833,"rho":-2.6663,"theo":66.9905,"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":69.5},{"option":"SPX260515C06225000","bid":773.4,"bid_size":3.0,"ask":777.7,"ask_size":3.0,"iv":0.2355,"open_interest":247.0,"volume":0.0,"delta":0.8428,"gamma":0.0003,"vega":8.1025,"theta":-0.9052,"rho":11.8464,"theo":776.3646,"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":763.799987792969},{"option":"SPX260515P06225000","bid":67.0,"bid_size":235.0,"ask":68.0,"ask_size":166.0,"iv":0.2363,"open_interest":1530.0,"volume":78.0,"delta":-0.1574,"gamma":0.0003,"vega":8.1025,"theta":-1.0864,"rho":-2.6868,"theo":67.4854,"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":69.9499969482422},{"option":"SPX260515C06230000","bid":768.9,"bid_size":2.0,"ask":773.2,"ask_size":2.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8416,"gamma":0.0003,"vega":8.1428,"theta":-0.9095,"rho":11.8374,"theo":771.9126,"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":759.25},{"option":"SPX260515P06230000","bid":67.4,"bid_size":198.0,"ask":68.5,"ask_size":158.0,"iv":0.2357,"open_interest":49.0,"volume":3.0,"delta":-0.1586,"gamma":0.0003,"vega":8.1428,"theta":-1.0894,"rho":-2.7075,"theo":67.9844,"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":70.5999984741211},{"option":"SPX260515C06240000","bid":760.1,"bid_size":3.0,"ask":764.3,"ask_size":3.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8391,"gamma":0.0003,"vega":8.224,"theta":-0.9181,"rho":11.8186,"theo":763.0211,"change":0.0,"open":0.0,"high":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":"SPX260515P06240000","bid":68.5,"bid_size":191.0,"ask":69.5,"ask_size":61.0,"iv":0.2347,"open_interest":202.0,"volume":7.0,"delta":-0.161,"gamma":0.0003,"vega":8.224,"theta":-1.0955,"rho":-2.7496,"theo":68.9949,"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":71.5},{"option":"SPX260515C06250000","bid":751.6,"bid_size":27.0,"ask":755.1,"ask_size":27.0,"iv":0.2329,"open_interest":1134.0,"volume":0.0,"delta":0.8366,"gamma":0.0003,"vega":8.3058,"theta":-0.9266,"rho":11.7989,"theo":754.1465,"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":741.400024414062},{"option":"SPX260515P06250000","bid":69.6,"bid_size":229.0,"ask":70.5,"ask_size":117.0,"iv":0.2337,"open_interest":3652.0,"volume":50.0,"delta":-0.1635,"gamma":0.0003,"vega":8.3058,"theta":-1.1015,"rho":-2.7926,"theo":70.0222,"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":72.75},{"option":"SPX260515C06260000","bid":742.4,"bid_size":3.0,"ask":746.6,"ask_size":3.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8341,"gamma":0.0003,"vega":8.3882,"theta":-0.9352,"rho":11.7784,"theo":745.2891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.700012207031},{"option":"SPX260515P06260000","bid":70.5,"bid_size":191.0,"ask":71.6,"ask_size":54.0,"iv":0.2326,"open_interest":389.0,"volume":3.0,"delta":-0.1661,"gamma":0.0003,"vega":8.3882,"theta":-1.1075,"rho":-2.8364,"theo":71.0667,"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":73.7999992370606},{"option":"SPX260515C06270000","bid":733.6,"bid_size":3.0,"ask":737.8,"ask_size":3.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.8315,"gamma":0.0003,"vega":8.4711,"theta":-0.9436,"rho":11.757,"theo":736.4494,"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":723.25},{"option":"SPX260515P06270000","bid":71.6,"bid_size":193.0,"ask":72.7,"ask_size":75.0,"iv":0.2316,"open_interest":418.0,"volume":2.0,"delta":-0.1686,"gamma":0.0003,"vega":8.4711,"theta":-1.1134,"rho":-2.8811,"theo":72.1291,"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":74.9000015258789},{"option":"SPX260515C06275000","bid":729.2,"bid_size":3.0,"ask":733.3,"ask_size":3.0,"iv":0.2302,"open_interest":279.0,"volume":0.0,"delta":0.8302,"gamma":0.0003,"vega":8.5126,"theta":-0.9478,"rho":11.746,"theo":732.0363,"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":718.850006103516},{"option":"SPX260515P06275000","bid":72.2,"bid_size":179.0,"ask":73.2,"ask_size":48.0,"iv":0.231,"open_interest":479.0,"volume":1.0,"delta":-0.1699,"gamma":0.0003,"vega":8.5126,"theta":-1.1164,"rho":-2.9038,"theo":72.667,"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":75.5},{"option":"SPX260515C06280000","bid":724.8,"bid_size":3.0,"ask":728.9,"ask_size":3.0,"iv":0.2297,"open_interest":1.0,"volume":0.0,"delta":0.8289,"gamma":0.0003,"vega":8.5542,"theta":-0.952,"rho":11.7348,"theo":727.6278,"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":714.449981689453},{"option":"SPX260515P06280000","bid":72.7,"bid_size":189.0,"ask":73.8,"ask_size":152.0,"iv":0.2305,"open_interest":425.0,"volume":14.0,"delta":-0.1713,"gamma":0.0003,"vega":8.5542,"theta":-1.1193,"rho":-2.9267,"theo":73.2095,"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":76.0499992370606},{"option":"SPX260515C06290000","bid":716.0,"bid_size":3.0,"ask":720.1,"ask_size":3.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.8262,"gamma":0.0003,"vega":8.6375,"theta":-0.9604,"rho":11.7118,"theo":718.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.399993896484},{"option":"SPX260515P06290000","bid":73.8,"bid_size":108.0,"ask":75.0,"ask_size":71.0,"iv":0.2294,"open_interest":209.0,"volume":1.0,"delta":-0.1739,"gamma":0.0003,"vega":8.6375,"theta":-1.1252,"rho":-2.9729,"theo":74.3082,"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":77.2000007629394},{"option":"SPX260515C06300000","bid":707.5,"bid_size":21.0,"ask":711.0,"ask_size":17.0,"iv":0.2277,"open_interest":2870.0,"volume":0.0,"delta":0.8235,"gamma":0.0003,"vega":8.7208,"theta":-0.9688,"rho":11.6882,"theo":710.0401,"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":697.549987792969},{"option":"SPX260515P06300000","bid":74.9,"bid_size":155.0,"ask":76.0,"ask_size":54.0,"iv":0.2283,"open_interest":5362.0,"volume":368.0,"delta":-0.1766,"gamma":0.0003,"vega":8.7208,"theta":-1.131,"rho":-3.0199,"theo":75.4257,"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":78.3499984741211},{"option":"SPX260515C06310000","bid":698.5,"bid_size":3.0,"ask":702.6,"ask_size":3.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0004,"vega":8.8042,"theta":-0.977,"rho":11.6639,"theo":701.2746,"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":688.199981689453},{"option":"SPX260515P06310000","bid":76.0,"bid_size":188.0,"ask":77.2,"ask_size":152.0,"iv":0.2273,"open_interest":200.0,"volume":14.0,"delta":-0.1794,"gamma":0.0004,"vega":8.8042,"theta":-1.1367,"rho":-3.0675,"theo":76.5622,"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":79.5},{"option":"SPX260515C06320000","bid":689.7,"bid_size":3.0,"ask":693.8,"ask_size":3.0,"iv":0.2256,"open_interest":1.0,"volume":0.0,"delta":0.818,"gamma":0.0004,"vega":8.8876,"theta":-0.9852,"rho":11.6391,"theo":692.5284,"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":679.449981689453},{"option":"SPX260515P06320000","bid":77.3,"bid_size":171.0,"ask":78.3,"ask_size":45.0,"iv":0.2263,"open_interest":187.0,"volume":3.0,"delta":-0.1822,"gamma":0.0004,"vega":8.8876,"theta":-1.1424,"rho":-3.1156,"theo":77.7179,"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":80.6500015258789},{"option":"SPX260515C06325000","bid":685.4,"bid_size":3.0,"ask":689.4,"ask_size":3.0,"iv":0.225,"open_interest":590.0,"volume":0.0,"delta":0.8166,"gamma":0.0004,"vega":8.9293,"theta":-0.9893,"rho":11.6265,"theo":688.1626,"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":675.199981689453},{"option":"SPX260515P06325000","bid":77.9,"bid_size":170.0,"ask":78.9,"ask_size":40.0,"iv":0.2258,"open_interest":951.0,"volume":28.0,"delta":-0.1836,"gamma":0.0004,"vega":8.9293,"theta":-1.1452,"rho":-3.1399,"theo":78.3032,"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":81.3499984741211},{"option":"SPX260515C06330000","bid":681.0,"bid_size":3.0,"ask":685.1,"ask_size":3.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.8152,"gamma":0.0004,"vega":8.971,"theta":-0.9934,"rho":11.6137,"theo":683.8018,"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":671.549987792969},{"option":"SPX260515P06330000","bid":78.5,"bid_size":165.0,"ask":79.5,"ask_size":40.0,"iv":0.2253,"open_interest":405.0,"volume":8.0,"delta":-0.185,"gamma":0.0004,"vega":8.971,"theta":-1.148,"rho":-3.1643,"theo":78.8934,"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":82.0},{"option":"SPX260515C06340000","bid":672.2,"bid_size":2.0,"ask":676.4,"ask_size":2.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.8123,"gamma":0.0004,"vega":9.0546,"theta":-1.0015,"rho":11.5877,"theo":675.095,"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":662.199981689453},{"option":"SPX260515P06340000","bid":79.7,"bid_size":165.0,"ask":80.7,"ask_size":38.0,"iv":0.2242,"open_interest":345.0,"volume":26.0,"delta":-0.1879,"gamma":0.0004,"vega":9.0546,"theta":-1.1536,"rho":-3.2136,"theo":80.0886,"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":83.25},{"option":"SPX260515C06350000","bid":664.0,"bid_size":24.0,"ask":667.4,"ask_size":24.0,"iv":0.2225,"open_interest":1332.0,"volume":0.0,"delta":0.8093,"gamma":0.0004,"vega":9.1383,"theta":-1.0095,"rho":11.5611,"theo":666.4084,"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":654.25},{"option":"SPX260515P06350000","bid":80.8,"bid_size":191.0,"ask":81.9,"ask_size":71.0,"iv":0.2231,"open_interest":2771.0,"volume":107.0,"delta":-0.1908,"gamma":0.0004,"vega":9.1383,"theta":-1.1591,"rho":-3.2635,"theo":81.3039,"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":84.5},{"option":"SPX260515C06360000","bid":655.0,"bid_size":3.0,"ask":659.0,"ask_size":3.0,"iv":0.2214,"open_interest":2.0,"volume":0.0,"delta":0.8064,"gamma":0.0004,"vega":9.2224,"theta":-1.0175,"rho":11.5338,"theo":657.7422,"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":644.950012207031},{"option":"SPX260515P06360000","bid":82.1,"bid_size":220.0,"ask":83.2,"ask_size":136.0,"iv":0.2221,"open_interest":1571.0,"volume":100.0,"delta":-0.1938,"gamma":0.0004,"vega":9.2224,"theta":-1.1645,"rho":-3.3141,"theo":82.5397,"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":85.7999992370606},{"option":"SPX260515C06370000","bid":646.5,"bid_size":3.0,"ask":650.4,"ask_size":3.0,"iv":0.2203,"open_interest":1.0,"volume":0.0,"delta":0.8033,"gamma":0.0004,"vega":9.307,"theta":-1.0253,"rho":11.5057,"theo":649.0969,"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":636.350006103516},{"option":"SPX260515P06370000","bid":83.3,"bid_size":170.0,"ask":84.5,"ask_size":69.0,"iv":0.221,"open_interest":131.0,"volume":0.0,"delta":-0.1968,"gamma":0.0004,"vega":9.307,"theta":-1.1698,"rho":-3.3655,"theo":83.7963,"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":87.0999984741211},{"option":"SPX260515C06375000","bid":642.1,"bid_size":3.0,"ask":646.0,"ask_size":3.0,"iv":0.2197,"open_interest":376.0,"volume":0.0,"delta":0.8018,"gamma":0.0004,"vega":9.3495,"theta":-1.0293,"rho":11.4913,"theo":644.7821,"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":632.100006103516},{"option":"SPX260515P06375000","bid":84.0,"bid_size":186.0,"ask":85.0,"ask_size":75.0,"iv":0.2204,"open_interest":2283.0,"volume":0.0,"delta":-0.1984,"gamma":0.0004,"vega":9.3495,"theta":-1.1725,"rho":-3.3916,"theo":84.4326,"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":87.7999992370606},{"option":"SPX260515C06380000","bid":637.7,"bid_size":3.0,"ask":641.7,"ask_size":3.0,"iv":0.2192,"open_interest":7.0,"volume":0.0,"delta":0.8002,"gamma":0.0004,"vega":9.3921,"theta":-1.0332,"rho":11.4767,"theo":640.4728,"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":627.699981689453},{"option":"SPX260515P06380000","bid":84.7,"bid_size":170.0,"ask":85.8,"ask_size":74.0,"iv":0.22,"open_interest":354.0,"volume":0.0,"delta":-0.1999,"gamma":0.0004,"vega":9.3921,"theta":-1.1751,"rho":-3.4178,"theo":85.0742,"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":88.4500007629394},{"option":"SPX260515C06390000","bid":629.2,"bid_size":3.0,"ask":633.1,"ask_size":3.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7971,"gamma":0.0004,"vega":9.4779,"theta":-1.0409,"rho":11.4467,"theo":631.8705,"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":619.25},{"option":"SPX260515P06390000","bid":86.0,"bid_size":99.0,"ask":87.2,"ask_size":45.0,"iv":0.219,"open_interest":305.0,"volume":100.0,"delta":-0.2031,"gamma":0.0004,"vega":9.4779,"theta":-1.1803,"rho":-3.4712,"theo":86.3739,"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":89.9500007629394},{"option":"SPX260515C06400000","bid":620.9,"bid_size":36.0,"ask":624.3,"ask_size":26.0,"iv":0.2172,"open_interest":2954.0,"volume":4.0,"delta":0.7939,"gamma":0.0004,"vega":9.5643,"theta":-1.0485,"rho":11.4155,"theo":623.2905,"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":611.299987792969},{"option":"SPX260515P06400000","bid":87.4,"bid_size":131.0,"ask":88.3,"ask_size":42.0,"iv":0.2179,"open_interest":9384.0,"volume":133.0,"delta":-0.2063,"gamma":0.0004,"vega":9.5643,"theta":-1.1854,"rho":-3.5257,"theo":87.6959,"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":91.1000022888184},{"option":"SPX260515C06410000","bid":612.1,"bid_size":3.0,"ask":616.0,"ask_size":3.0,"iv":0.2161,"open_interest":1.0,"volume":0.0,"delta":0.7907,"gamma":0.0004,"vega":9.6512,"theta":-1.0561,"rho":11.3831,"theo":614.7335,"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":602.25},{"option":"SPX260515P06410000","bid":88.7,"bid_size":145.0,"ask":89.8,"ask_size":37.0,"iv":0.2169,"open_interest":135.0,"volume":11.0,"delta":-0.2095,"gamma":0.0004,"vega":9.6512,"theta":-1.1905,"rho":-3.5814,"theo":89.0408,"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":92.6499977111816},{"option":"SPX260515C06420000","bid":603.6,"bid_size":3.0,"ask":607.5,"ask_size":3.0,"iv":0.2151,"open_interest":37.0,"volume":0.0,"delta":0.7874,"gamma":0.0004,"vega":9.7387,"theta":-1.0635,"rho":11.3495,"theo":606.2,"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":593.75},{"option":"SPX260515P06420000","bid":90.0,"bid_size":161.0,"ask":91.3,"ask_size":91.0,"iv":0.2157,"open_interest":252.0,"volume":1.0,"delta":-0.2128,"gamma":0.0004,"vega":9.7387,"theta":-1.1954,"rho":-3.6383,"theo":90.4093,"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":94.0499992370606},{"option":"SPX260515C06425000","bid":599.2,"bid_size":2.0,"ask":603.2,"ask_size":2.0,"iv":0.2143,"open_interest":200.0,"volume":0.0,"delta":0.7857,"gamma":0.0004,"vega":9.7826,"theta":-1.0672,"rho":11.3322,"theo":601.9422,"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":589.549987792969},{"option":"SPX260515P06425000","bid":90.7,"bid_size":178.0,"ask":91.7,"ask_size":44.0,"iv":0.2151,"open_interest":1860.0,"volume":4.0,"delta":-0.2145,"gamma":0.0004,"vega":9.7826,"theta":-1.1978,"rho":-3.6672,"theo":91.1026,"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":94.75},{"option":"SPX260515C06430000","bid":595.1,"bid_size":3.0,"ask":599.0,"ask_size":3.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.784,"gamma":0.0004,"vega":9.8264,"theta":-1.0709,"rho":11.3147,"theo":597.6906,"change":0.0,"open":0.0,"high":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":"SPX260515P06430000","bid":91.4,"bid_size":161.0,"ask":92.7,"ask_size":92.0,"iv":0.2147,"open_interest":452.0,"volume":307.0,"delta":-0.2161,"gamma":0.0004,"vega":9.8264,"theta":-1.2002,"rho":-3.6964,"theo":91.802,"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":95.5},{"option":"SPX260515C06440000","bid":586.6,"bid_size":3.0,"ask":590.5,"ask_size":3.0,"iv":0.213,"open_interest":1.0,"volume":0.0,"delta":0.7806,"gamma":0.0004,"vega":9.9143,"theta":-1.0782,"rho":11.2787,"theo":589.2061,"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":577.5},{"option":"SPX260515P06440000","bid":92.9,"bid_size":155.0,"ask":94.0,"ask_size":44.0,"iv":0.2137,"open_interest":317.0,"volume":0.0,"delta":-0.2195,"gamma":0.0004,"vega":9.9143,"theta":-1.205,"rho":-3.7558,"theo":93.2193,"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":97.0499992370606},{"option":"SPX260515C06450000","bid":578.5,"bid_size":24.0,"ask":581.7,"ask_size":24.0,"iv":0.2118,"open_interest":2798.0,"volume":0.0,"delta":0.7772,"gamma":0.0004,"vega":10.0022,"theta":-1.0853,"rho":11.2416,"theo":580.747,"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":569.0},{"option":"SPX260515P06450000","bid":94.3,"bid_size":178.0,"ask":95.4,"ask_size":72.0,"iv":0.2126,"open_interest":4944.0,"volume":27.0,"delta":-0.223,"gamma":0.0004,"vega":10.0022,"theta":-1.2096,"rho":-3.8162,"theo":94.6623,"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":98.5499992370606},{"option":"SPX260515C06460000","bid":569.8,"bid_size":3.0,"ask":573.6,"ask_size":3.0,"iv":0.2108,"open_interest":1.0,"volume":0.0,"delta":0.7736,"gamma":0.0004,"vega":10.0897,"theta":-1.0924,"rho":11.2036,"theo":572.3138,"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":560.099975585938},{"option":"SPX260515P06460000","bid":95.8,"bid_size":161.0,"ask":97.1,"ask_size":89.0,"iv":0.2115,"open_interest":377.0,"volume":1.0,"delta":-0.2265,"gamma":0.0004,"vega":10.0897,"theta":-1.2141,"rho":-3.8775,"theo":96.131,"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":100.049999237061},{"option":"SPX260515C06470000","bid":561.4,"bid_size":3.0,"ask":565.1,"ask_size":3.0,"iv":0.2097,"open_interest":3.0,"volume":0.0,"delta":0.7701,"gamma":0.0004,"vega":10.1769,"theta":-1.0993,"rho":11.1647,"theo":563.9071,"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":552.350006103516},{"option":"SPX260515P06470000","bid":97.3,"bid_size":156.0,"ask":98.6,"ask_size":84.0,"iv":0.2104,"open_interest":68.0,"volume":57.0,"delta":-0.2301,"gamma":0.0004,"vega":10.1769,"theta":-1.2185,"rho":-3.9396,"theo":97.6262,"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":101.649997711182},{"option":"SPX260515C06475000","bid":557.1,"bid_size":3.0,"ask":560.9,"ask_size":3.0,"iv":0.2092,"open_interest":385.0,"volume":0.0,"delta":0.7682,"gamma":0.0004,"vega":10.2204,"theta":-1.1028,"rho":11.145,"theo":559.7137,"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":547.599975585938},{"option":"SPX260515P06475000","bid":98.0,"bid_size":194.0,"ask":99.2,"ask_size":65.0,"iv":0.2099,"open_interest":2293.0,"volume":315.0,"delta":-0.2319,"gamma":0.0004,"vega":10.2204,"theta":-1.2207,"rho":-3.971,"theo":98.3839,"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":102.350002288818},{"option":"SPX260515C06480000","bid":553.0,"bid_size":3.0,"ask":556.8,"ask_size":3.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.7664,"gamma":0.0004,"vega":10.2637,"theta":-1.1062,"rho":11.1251,"theo":555.5272,"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":544.050018310547},{"option":"SPX260515P06480000","bid":98.8,"bid_size":91.0,"ask":100.1,"ask_size":58.0,"iv":0.2094,"open_interest":456.0,"volume":171.0,"delta":-0.2338,"gamma":0.0004,"vega":10.2637,"theta":-1.2228,"rho":-4.0026,"theo":99.1484,"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":103.149997711182},{"option":"SPX260515C06490000","bid":544.6,"bid_size":2.0,"ask":548.4,"ask_size":2.0,"iv":0.2074,"open_interest":1.0,"volume":0.0,"delta":0.7627,"gamma":0.0004,"vega":10.35,"theta":-1.1129,"rho":11.0847,"theo":547.1745,"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":535.049987792969},{"option":"SPX260515P06490000","bid":100.4,"bid_size":138.0,"ask":101.7,"ask_size":84.0,"iv":0.2083,"open_interest":379.0,"volume":1.0,"delta":-0.2374,"gamma":0.0004,"vega":10.35,"theta":-1.227,"rho":-4.0662,"theo":100.6976,"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":104.850002288818},{"option":"SPX260515C06500000","bid":536.7,"bid_size":24.0,"ask":539.8,"ask_size":20.0,"iv":0.2066,"open_interest":4312.0,"volume":7.0,"delta":0.759,"gamma":0.0004,"vega":10.4359,"theta":-1.1194,"rho":11.0437,"theo":538.8496,"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":527.5},{"option":"SPX260515P06500000","bid":102.0,"bid_size":157.0,"ask":103.0,"ask_size":57.0,"iv":0.2072,"open_interest":5530.0,"volume":518.0,"delta":-0.2412,"gamma":0.0004,"vega":10.4359,"theta":-1.231,"rho":-4.1306,"theo":102.2747,"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":106.450000762939},{"option":"SPX260515C06510000","bid":528.1,"bid_size":3.0,"ask":531.7,"ask_size":3.0,"iv":0.2055,"open_interest":1.0,"volume":0.0,"delta":0.7551,"gamma":0.0005,"vega":10.5216,"theta":-1.1259,"rho":11.0018,"theo":530.5527,"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":518.550018310547},{"option":"SPX260515P06510000","bid":103.6,"bid_size":136.0,"ask":104.9,"ask_size":83.0,"iv":0.2062,"open_interest":657.0,"volume":19.0,"delta":-0.245,"gamma":0.0005,"vega":10.5216,"theta":-1.235,"rho":-4.1958,"theo":103.8798,"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":108.149997711182},{"option":"SPX260515C06520000","bid":519.8,"bid_size":3.0,"ask":523.5,"ask_size":3.0,"iv":0.2044,"open_interest":7.0,"volume":0.0,"delta":0.7512,"gamma":0.0005,"vega":10.6071,"theta":-1.1322,"rho":10.959,"theo":522.2845,"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":510.350006103516},{"option":"SPX260515P06520000","bid":105.2,"bid_size":91.0,"ask":106.5,"ask_size":39.0,"iv":0.2051,"open_interest":95.0,"volume":1.0,"delta":-0.2489,"gamma":0.0005,"vega":10.6071,"theta":-1.2388,"rho":-4.2619,"theo":105.5136,"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":109.799999237061},{"option":"SPX260515C06525000","bid":515.7,"bid_size":3.0,"ask":519.3,"ask_size":3.0,"iv":0.2038,"open_interest":269.0,"volume":0.0,"delta":0.7493,"gamma":0.0005,"vega":10.6499,"theta":-1.1353,"rho":10.9372,"theo":518.1613,"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":506.25},{"option":"SPX260515P06525000","bid":106.0,"bid_size":121.0,"ask":107.2,"ask_size":34.0,"iv":0.2046,"open_interest":926.0,"volume":58.0,"delta":-0.2509,"gamma":0.0005,"vega":10.6499,"theta":-1.2406,"rho":-4.2953,"theo":106.3413,"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":110.649997711182},{"option":"SPX260515C06530000","bid":511.6,"bid_size":3.0,"ask":515.2,"ask_size":3.0,"iv":0.2033,"open_interest":4.0,"volume":0.0,"delta":0.7473,"gamma":0.0005,"vega":10.6927,"theta":-1.1384,"rho":10.9152,"theo":514.0454,"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":502.149993896484},{"option":"SPX260515P06530000","bid":106.9,"bid_size":133.0,"ask":108.2,"ask_size":72.0,"iv":0.204,"open_interest":112.0,"volume":64.0,"delta":-0.2529,"gamma":0.0005,"vega":10.6927,"theta":-1.2424,"rho":-4.3291,"theo":107.1765,"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":111.549999237061},{"option":"SPX260515C06535000","bid":507.4,"bid_size":3.0,"ask":511.1,"ask_size":3.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7453,"gamma":0.0005,"vega":10.7356,"theta":-1.1414,"rho":10.8928,"theo":509.937,"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":498.099990844727},{"option":"SPX260515P06535000","bid":107.7,"bid_size":101.0,"ask":109.1,"ask_size":59.0,"iv":0.2035,"open_interest":45.0,"volume":0.0,"delta":-0.2549,"gamma":0.0005,"vega":10.7356,"theta":-1.2442,"rho":-4.3631,"theo":108.0191,"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":112.450000762939},{"option":"SPX260515C06540000","bid":503.4,"bid_size":3.0,"ask":507.0,"ask_size":3.0,"iv":0.2023,"open_interest":209.0,"volume":0.0,"delta":0.7433,"gamma":0.0005,"vega":10.7784,"theta":-1.1444,"rho":10.87,"theo":505.8362,"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":494.050003051758},{"option":"SPX260515P06540000","bid":108.6,"bid_size":134.0,"ask":109.9,"ask_size":72.0,"iv":0.203,"open_interest":182.0,"volume":2.0,"delta":-0.2569,"gamma":0.0005,"vega":10.7784,"theta":-1.2459,"rho":-4.3975,"theo":108.8693,"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":113.300003051758},{"option":"SPX260515C06545000","bid":499.3,"bid_size":3.0,"ask":502.9,"ask_size":3.0,"iv":0.2017,"open_interest":4.0,"volume":0.0,"delta":0.7412,"gamma":0.0005,"vega":10.8213,"theta":-1.1474,"rho":10.8469,"theo":501.743,"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":489.949996948242},{"option":"SPX260515P06545000","bid":109.4,"bid_size":96.0,"ask":110.8,"ask_size":57.0,"iv":0.2024,"open_interest":98.0,"volume":17.0,"delta":-0.2589,"gamma":0.0005,"vega":10.8213,"theta":-1.2476,"rho":-4.4323,"theo":109.7271,"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":114.0},{"option":"SPX260515C06550000","bid":495.8,"bid_size":5.0,"ask":498.5,"ask_size":5.0,"iv":0.2012,"open_interest":656.0,"volume":0.0,"delta":0.7392,"gamma":0.0005,"vega":10.8643,"theta":-1.1503,"rho":10.8234,"theo":497.6576,"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":485.949996948242},{"option":"SPX260515P06550000","bid":110.3,"bid_size":156.0,"ask":111.4,"ask_size":63.0,"iv":0.2019,"open_interest":2019.0,"volume":269.0,"delta":-0.261,"gamma":0.0005,"vega":10.8643,"theta":-1.2493,"rho":-4.4674,"theo":110.5927,"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":115.0},{"option":"SPX260515C06555000","bid":491.1,"bid_size":3.0,"ask":494.7,"ask_size":3.0,"iv":0.2006,"open_interest":1.0,"volume":0.0,"delta":0.7371,"gamma":0.0005,"vega":10.9073,"theta":-1.1532,"rho":10.7996,"theo":493.5801,"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":481.850006103516},{"option":"SPX260515P06555000","bid":111.1,"bid_size":41.0,"ask":112.5,"ask_size":40.0,"iv":0.2013,"open_interest":32.0,"volume":1.0,"delta":-0.2631,"gamma":0.0005,"vega":10.9073,"theta":-1.2509,"rho":-4.5029,"theo":111.466,"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":116.0},{"option":"SPX260515C06560000","bid":487.4,"bid_size":5.0,"ask":490.6,"ask_size":5.0,"iv":0.2001,"open_interest":26.0,"volume":0.0,"delta":0.735,"gamma":0.0005,"vega":10.9503,"theta":-1.156,"rho":10.7753,"theo":489.5105,"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":477.850006103516},{"option":"SPX260515P06560000","bid":112.0,"bid_size":127.0,"ask":113.4,"ask_size":72.0,"iv":0.2008,"open_interest":117.0,"volume":2.0,"delta":-0.2652,"gamma":0.0005,"vega":10.9503,"theta":-1.2525,"rho":-4.5389,"theo":112.3475,"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":116.900001525879},{"option":"SPX260515C06565000","bid":482.7,"bid_size":2.0,"ask":486.5,"ask_size":2.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.7329,"gamma":0.0005,"vega":10.9933,"theta":-1.1588,"rho":10.7506,"theo":485.449,"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":473.800003051758},{"option":"SPX260515P06565000","bid":112.9,"bid_size":62.0,"ask":114.3,"ask_size":57.0,"iv":0.2002,"open_interest":38.0,"volume":5.0,"delta":-0.2672,"gamma":0.0005,"vega":10.9933,"theta":-1.254,"rho":-4.5752,"theo":113.2369,"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":117.700000762939},{"option":"SPX260515C06570000","bid":478.9,"bid_size":5.0,"ask":482.5,"ask_size":5.0,"iv":0.1988,"open_interest":2.0,"volume":0.0,"delta":0.7308,"gamma":0.0005,"vega":11.0364,"theta":-1.1616,"rho":10.7255,"theo":481.3957,"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":469.850006103516},{"option":"SPX260515P06570000","bid":113.8,"bid_size":77.0,"ask":115.2,"ask_size":72.0,"iv":0.1997,"open_interest":133.0,"volume":32.0,"delta":-0.2694,"gamma":0.0005,"vega":11.0363,"theta":-1.2555,"rho":-4.612,"theo":114.1346,"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":118.75},{"option":"SPX260515C06575000","bid":475.2,"bid_size":5.0,"ask":478.5,"ask_size":5.0,"iv":0.1985,"open_interest":322.0,"volume":0.0,"delta":0.7286,"gamma":0.0005,"vega":11.0793,"theta":-1.1643,"rho":10.7,"theo":477.3507,"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":465.75},{"option":"SPX260515P06575000","bid":114.7,"bid_size":156.0,"ask":115.8,"ask_size":40.0,"iv":0.1991,"open_interest":2751.0,"volume":9.0,"delta":-0.2715,"gamma":0.0005,"vega":11.0793,"theta":-1.257,"rho":-4.6491,"theo":115.0407,"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":119.649997711182},{"option":"SPX260515C06580000","bid":471.2,"bid_size":5.0,"ask":474.4,"ask_size":5.0,"iv":0.1979,"open_interest":2.0,"volume":0.0,"delta":0.7265,"gamma":0.0005,"vega":11.1222,"theta":-1.167,"rho":10.6741,"theo":473.3142,"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":461.75},{"option":"SPX260515P06580000","bid":115.6,"bid_size":69.0,"ask":117.0,"ask_size":69.0,"iv":0.1986,"open_interest":73.0,"volume":7.0,"delta":-0.2737,"gamma":0.0005,"vega":11.1222,"theta":-1.2584,"rho":-4.6867,"theo":115.9552,"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":120.649997711182},{"option":"SPX260515C06585000","bid":466.8,"bid_size":2.0,"ask":470.4,"ask_size":2.0,"iv":0.1973,"open_interest":4.0,"volume":0.0,"delta":0.7243,"gamma":0.0005,"vega":11.165,"theta":-1.1696,"rho":10.6478,"theo":469.2862,"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":457.75},{"option":"SPX260515P06585000","bid":116.5,"bid_size":39.0,"ask":117.9,"ask_size":20.0,"iv":0.1981,"open_interest":83.0,"volume":1.0,"delta":-0.2758,"gamma":0.0005,"vega":11.165,"theta":-1.2597,"rho":-4.7246,"theo":116.878,"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":121.599998474121},{"option":"SPX260515C06590000","bid":463.1,"bid_size":5.0,"ask":466.3,"ask_size":5.0,"iv":0.1968,"open_interest":3.0,"volume":0.0,"delta":0.7221,"gamma":0.0005,"vega":11.2076,"theta":-1.1722,"rho":10.6212,"theo":465.2669,"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":453.850006103516},{"option":"SPX260515P06590000","bid":117.5,"bid_size":54.0,"ask":118.8,"ask_size":30.0,"iv":0.1976,"open_interest":240.0,"volume":9.0,"delta":-0.278,"gamma":0.0005,"vega":11.2076,"theta":-1.261,"rho":-4.763,"theo":117.8098,"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":122.399997711182},{"option":"SPX260515C06595000","bid":458.8,"bid_size":3.0,"ask":462.2,"ask_size":3.0,"iv":0.1963,"open_interest":10.0,"volume":0.0,"delta":0.7199,"gamma":0.0005,"vega":11.25,"theta":-1.1748,"rho":10.5941,"theo":461.2563,"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":449.800003051758},{"option":"SPX260515P06595000","bid":118.4,"bid_size":59.0,"ask":119.8,"ask_size":54.0,"iv":0.1969,"open_interest":302.0,"volume":4.0,"delta":-0.2802,"gamma":0.0005,"vega":11.25,"theta":-1.2623,"rho":-4.8016,"theo":118.7502,"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":123.549999237061},{"option":"SPX260515C06600000","bid":455.4,"bid_size":5.0,"ask":458.0,"ask_size":5.0,"iv":0.1958,"open_interest":793.0,"volume":5.0,"delta":0.7177,"gamma":0.0005,"vega":11.2923,"theta":-1.1773,"rho":10.5669,"theo":457.2545,"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":445.850006103516},{"option":"SPX260515P06600000","bid":119.4,"bid_size":144.0,"ask":120.5,"ask_size":55.0,"iv":0.1965,"open_interest":6704.0,"volume":315.0,"delta":-0.2825,"gamma":0.0005,"vega":11.2923,"theta":-1.2636,"rho":-4.8405,"theo":119.6994,"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":124.450000762939},{"option":"SPX260515C06605000","bid":450.8,"bid_size":3.0,"ask":454.2,"ask_size":3.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.7154,"gamma":0.0005,"vega":11.3343,"theta":-1.1797,"rho":10.5393,"theo":453.2616,"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":441.850006103516},{"option":"SPX260515P06605000","bid":120.3,"bid_size":39.0,"ask":121.7,"ask_size":21.0,"iv":0.1959,"open_interest":179.0,"volume":8.0,"delta":-0.2847,"gamma":0.0005,"vega":11.3343,"theta":-1.2647,"rho":-4.8798,"theo":120.6574,"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":125.5},{"option":"SPX260515C06610000","bid":447.2,"bid_size":5.0,"ask":450.3,"ask_size":5.0,"iv":0.1947,"open_interest":43.0,"volume":86.0,"delta":0.7132,"gamma":0.0005,"vega":11.3761,"theta":-1.1821,"rho":10.5114,"theo":449.2778,"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":437.949996948242},{"option":"SPX260515P06610000","bid":121.3,"bid_size":115.0,"ask":122.6,"ask_size":43.0,"iv":0.1954,"open_interest":54.0,"volume":22.0,"delta":-0.287,"gamma":0.0005,"vega":11.3761,"theta":-1.2659,"rho":-4.9193,"theo":121.6247,"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":126.450000762939},{"option":"SPX260515C06615000","bid":442.9,"bid_size":3.0,"ask":446.2,"ask_size":3.0,"iv":0.1941,"open_interest":4.0,"volume":0.0,"delta":0.7109,"gamma":0.0005,"vega":11.4176,"theta":-1.1845,"rho":10.4833,"theo":445.3031,"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":434.0},{"option":"SPX260515P06615000","bid":122.2,"bid_size":97.0,"ask":123.6,"ask_size":28.0,"iv":0.1949,"open_interest":123.0,"volume":6.0,"delta":-0.2893,"gamma":0.0005,"vega":11.4176,"theta":-1.267,"rho":-4.9591,"theo":122.6009,"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":127.5},{"option":"SPX260515C06620000","bid":439.2,"bid_size":8.0,"ask":442.3,"ask_size":6.0,"iv":0.1936,"open_interest":3.0,"volume":4.0,"delta":0.7086,"gamma":0.0005,"vega":11.4587,"theta":-1.1868,"rho":10.455,"theo":441.3375,"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":430.050003051758},{"option":"SPX260515P06620000","bid":123.2,"bid_size":48.0,"ask":124.6,"ask_size":29.0,"iv":0.1943,"open_interest":114.0,"volume":3.0,"delta":-0.2916,"gamma":0.0005,"vega":11.4587,"theta":-1.268,"rho":-4.9991,"theo":123.5863,"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":128.550003051758},{"option":"SPX260515C06625000","bid":435.2,"bid_size":5.0,"ask":438.4,"ask_size":5.0,"iv":0.193,"open_interest":303.0,"volume":0.0,"delta":0.7063,"gamma":0.0005,"vega":11.4996,"theta":-1.189,"rho":10.4265,"theo":437.3811,"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":426.149993896484},{"option":"SPX260515P06625000","bid":124.1,"bid_size":160.0,"ask":125.5,"ask_size":63.0,"iv":0.1938,"open_interest":2691.0,"volume":142.0,"delta":-0.2939,"gamma":0.0005,"vega":11.4996,"theta":-1.269,"rho":-5.0392,"theo":124.5809,"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":129.550003051758},{"option":"SPX260515C06630000","bid":431.3,"bid_size":5.0,"ask":434.3,"ask_size":5.0,"iv":0.1925,"open_interest":1.0,"volume":0.0,"delta":0.7039,"gamma":0.0005,"vega":11.5402,"theta":-1.1912,"rho":10.3977,"theo":433.434,"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":422.25},{"option":"SPX260515P06630000","bid":125.2,"bid_size":68.0,"ask":126.6,"ask_size":32.0,"iv":0.1933,"open_interest":800.0,"volume":2.0,"delta":-0.2962,"gamma":0.0005,"vega":11.5402,"theta":-1.2699,"rho":-5.0796,"theo":125.5848,"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":130.600006103516},{"option":"SPX260515C06635000","bid":427.1,"bid_size":3.0,"ask":430.5,"ask_size":3.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.7016,"gamma":0.0005,"vega":11.5805,"theta":-1.1934,"rho":10.3688,"theo":429.4962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.300003051758},{"option":"SPX260515P06635000","bid":126.2,"bid_size":57.0,"ask":127.6,"ask_size":26.0,"iv":0.1927,"open_interest":29.0,"volume":0.0,"delta":-0.2986,"gamma":0.0005,"vega":11.5805,"theta":-1.2708,"rho":-5.1203,"theo":126.5979,"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":131.650001525879},{"option":"SPX260515C06640000","bid":423.4,"bid_size":5.0,"ask":426.5,"ask_size":5.0,"iv":0.1914,"open_interest":3.0,"volume":0.0,"delta":0.6992,"gamma":0.0005,"vega":11.6205,"theta":-1.1955,"rho":10.3396,"theo":425.5679,"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":414.449996948242},{"option":"SPX260515P06640000","bid":127.2,"bid_size":46.0,"ask":128.6,"ask_size":28.0,"iv":0.1921,"open_interest":181.0,"volume":16.0,"delta":-0.301,"gamma":0.0005,"vega":11.6205,"theta":-1.2716,"rho":-5.1611,"theo":127.6207,"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":132.650001525879},{"option":"SPX260515C06645000","bid":419.3,"bid_size":3.0,"ask":422.5,"ask_size":3.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.6968,"gamma":0.0006,"vega":11.6603,"theta":-1.1975,"rho":10.3102,"theo":421.649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.5},{"option":"SPX260515P06645000","bid":128.2,"bid_size":56.0,"ask":129.7,"ask_size":50.0,"iv":0.1915,"open_interest":46.0,"volume":1.0,"delta":-0.3034,"gamma":0.0006,"vega":11.6603,"theta":-1.2724,"rho":-5.2021,"theo":128.6527,"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":133.75},{"option":"SPX260515C06650000","bid":415.9,"bid_size":5.0,"ask":418.4,"ask_size":5.0,"iv":0.1904,"open_interest":886.0,"volume":0.0,"delta":0.6944,"gamma":0.0006,"vega":11.6998,"theta":-1.1995,"rho":10.2806,"theo":417.7397,"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":406.649993896484},{"option":"SPX260515P06650000","bid":129.3,"bid_size":46.0,"ask":130.6,"ask_size":36.0,"iv":0.191,"open_interest":2856.0,"volume":64.0,"delta":-0.3058,"gamma":0.0006,"vega":11.6998,"theta":-1.2732,"rho":-5.2434,"theo":129.6945,"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":134.799995422363},{"option":"SPX260515C06655000","bid":411.4,"bid_size":3.0,"ask":414.7,"ask_size":3.0,"iv":0.1898,"open_interest":6.0,"volume":0.0,"delta":0.6919,"gamma":0.0006,"vega":11.739,"theta":-1.2014,"rho":10.2506,"theo":413.84,"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":402.75},{"option":"SPX260515P06655000","bid":130.3,"bid_size":56.0,"ask":131.8,"ask_size":51.0,"iv":0.1905,"open_interest":5.0,"volume":0.0,"delta":-0.3083,"gamma":0.0006,"vega":11.739,"theta":-1.2738,"rho":-5.285,"theo":130.7458,"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":135.899993896484},{"option":"SPX260515C06660000","bid":407.8,"bid_size":5.0,"ask":410.9,"ask_size":5.0,"iv":0.1893,"open_interest":109.0,"volume":0.0,"delta":0.6895,"gamma":0.0006,"vega":11.778,"theta":-1.2033,"rho":10.2204,"theo":409.9501,"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":398.949996948242},{"option":"SPX260515P06660000","bid":131.4,"bid_size":46.0,"ask":132.8,"ask_size":31.0,"iv":0.1899,"open_interest":548.0,"volume":0.0,"delta":-0.3107,"gamma":0.0006,"vega":11.778,"theta":-1.2744,"rho":-5.3269,"theo":131.8069,"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":137.0},{"option":"SPX260515C06665000","bid":403.6,"bid_size":3.0,"ask":406.9,"ask_size":3.0,"iv":0.1887,"open_interest":11.0,"volume":0.0,"delta":0.687,"gamma":0.0006,"vega":11.8169,"theta":-1.2052,"rho":10.1898,"theo":406.07,"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":395.050003051758},{"option":"SPX260515P06665000","bid":132.5,"bid_size":37.0,"ask":133.9,"ask_size":19.0,"iv":0.1894,"open_interest":128.0,"volume":2.0,"delta":-0.3132,"gamma":0.0006,"vega":11.8169,"theta":-1.275,"rho":-5.3691,"theo":132.8777,"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":138.100006103516},{"option":"SPX260515C06670000","bid":400.0,"bid_size":6.0,"ask":403.1,"ask_size":5.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.6845,"gamma":0.0006,"vega":11.8555,"theta":-1.2069,"rho":10.1589,"theo":402.1998,"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":391.25},{"option":"SPX260515P06670000","bid":133.5,"bid_size":62.0,"ask":134.9,"ask_size":37.0,"iv":0.1888,"open_interest":88.0,"volume":7.0,"delta":-0.3157,"gamma":0.0006,"vega":11.8555,"theta":-1.2755,"rho":-5.4117,"theo":133.9586,"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":139.199996948242},{"option":"SPX260515C06675000","bid":396.2,"bid_size":6.0,"ask":399.2,"ask_size":5.0,"iv":0.1876,"open_interest":223.0,"volume":0.0,"delta":0.682,"gamma":0.0006,"vega":11.894,"theta":-1.2086,"rho":10.1276,"theo":398.3397,"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":387.449996948242},{"option":"SPX260515P06675000","bid":134.6,"bid_size":62.0,"ask":136.0,"ask_size":38.0,"iv":0.1883,"open_interest":894.0,"volume":2.0,"delta":-0.3182,"gamma":0.0006,"vega":11.894,"theta":-1.276,"rho":-5.4547,"theo":135.0493,"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":140.299995422363},{"option":"SPX260515C06680000","bid":392.0,"bid_size":5.0,"ask":395.3,"ask_size":5.0,"iv":0.1869,"open_interest":6.0,"volume":0.0,"delta":0.6794,"gamma":0.0006,"vega":11.9323,"theta":-1.2103,"rho":10.0958,"theo":394.4897,"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":383.649993896484},{"option":"SPX260515P06680000","bid":135.7,"bid_size":62.0,"ask":137.1,"ask_size":38.0,"iv":0.1878,"open_interest":51.0,"volume":2.0,"delta":-0.3207,"gamma":0.0006,"vega":11.9323,"theta":-1.2763,"rho":-5.4982,"theo":136.1503,"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":141.400001525879},{"option":"SPX260515C06685000","bid":388.1,"bid_size":3.0,"ask":391.4,"ask_size":3.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.6769,"gamma":0.0006,"vega":11.9705,"theta":-1.2119,"rho":10.0635,"theo":390.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.800003051758},{"option":"SPX260515P06685000","bid":136.8,"bid_size":53.0,"ask":138.3,"ask_size":47.0,"iv":0.1872,"open_interest":25.0,"volume":0.0,"delta":-0.3233,"gamma":0.0006,"vega":11.9705,"theta":-1.2767,"rho":-5.5421,"theo":137.2618,"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":142.600006103516},{"option":"SPX260515C06690000","bid":384.3,"bid_size":5.0,"ask":387.7,"ask_size":5.0,"iv":0.1859,"open_interest":9.0,"volume":0.0,"delta":0.6743,"gamma":0.0006,"vega":12.0084,"theta":-1.2134,"rho":10.0307,"theo":386.8209,"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":376.050003051758},{"option":"SPX260515P06690000","bid":137.9,"bid_size":44.0,"ask":139.4,"ask_size":45.0,"iv":0.1867,"open_interest":55.0,"volume":0.0,"delta":-0.3259,"gamma":0.0006,"vega":12.0084,"theta":-1.2769,"rho":-5.5865,"theo":138.3836,"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":143.700004577637},{"option":"SPX260515C06695000","bid":380.1,"bid_size":2.0,"ask":383.7,"ask_size":2.0,"iv":0.1851,"open_interest":3.0,"volume":0.0,"delta":0.6717,"gamma":0.0006,"vega":12.0462,"theta":-1.2149,"rho":9.9974,"theo":383.0024,"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":372.199996948242},{"option":"SPX260515P06695000","bid":139.1,"bid_size":35.0,"ask":140.5,"ask_size":18.0,"iv":0.1861,"open_interest":72.0,"volume":0.0,"delta":-0.3285,"gamma":0.0006,"vega":12.0462,"theta":-1.2771,"rho":-5.6315,"theo":139.5161,"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":144.949996948242},{"option":"SPX260515C06700000","bid":377.3,"bid_size":5.0,"ask":379.8,"ask_size":5.0,"iv":0.1849,"open_interest":539.0,"volume":4.0,"delta":0.669,"gamma":0.0006,"vega":12.0837,"theta":-1.2163,"rho":9.9636,"theo":379.1946,"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":368.449996948242},{"option":"SPX260515P06700000","bid":140.1,"bid_size":94.0,"ask":141.4,"ask_size":35.0,"iv":0.1855,"open_interest":6338.0,"volume":91.0,"delta":-0.3311,"gamma":0.0006,"vega":12.0837,"theta":-1.2773,"rho":-5.6769,"theo":140.6592,"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":146.0},{"option":"SPX260515C06705000","bid":372.9,"bid_size":3.0,"ask":376.2,"ask_size":3.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":0.6664,"gamma":0.0006,"vega":12.121,"theta":-1.2176,"rho":9.9293,"theo":375.3977,"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":364.649993896484},{"option":"SPX260515P06705000","bid":141.4,"bid_size":34.0,"ask":142.9,"ask_size":33.0,"iv":0.185,"open_interest":3.0,"volume":1.0,"delta":-0.3338,"gamma":0.0006,"vega":12.121,"theta":-1.2773,"rho":-5.7229,"theo":141.8133,"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":147.300003051758},{"option":"SPX260515C06710000","bid":369.4,"bid_size":5.0,"ask":372.4,"ask_size":5.0,"iv":0.1838,"open_interest":39.0,"volume":0.0,"delta":0.6637,"gamma":0.0006,"vega":12.158,"theta":-1.2189,"rho":9.8945,"theo":371.6119,"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":360.949996948242},{"option":"SPX260515P06710000","bid":142.5,"bid_size":43.0,"ask":143.9,"ask_size":22.0,"iv":0.1845,"open_interest":160.0,"volume":42.0,"delta":-0.3364,"gamma":0.0006,"vega":12.158,"theta":-1.2774,"rho":-5.7694,"theo":142.9786,"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":148.5},{"option":"SPX260515C06715000","bid":365.3,"bid_size":3.0,"ask":368.6,"ask_size":3.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":0.6611,"gamma":0.0006,"vega":12.1947,"theta":-1.2201,"rho":9.8591,"theo":367.8374,"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":357.149993896484},{"option":"SPX260515P06715000","bid":143.7,"bid_size":51.0,"ask":145.2,"ask_size":47.0,"iv":0.1839,"open_interest":269.0,"volume":0.0,"delta":-0.3391,"gamma":0.0006,"vega":12.1947,"theta":-1.2773,"rho":-5.8164,"theo":144.155,"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":149.699996948242},{"option":"SPX260515C06720000","bid":361.9,"bid_size":5.0,"ask":364.8,"ask_size":5.0,"iv":0.1827,"open_interest":7.0,"volume":0.0,"delta":0.6584,"gamma":0.0006,"vega":12.2311,"theta":-1.2212,"rho":9.8233,"theo":364.0742,"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":353.449996948242},{"option":"SPX260515P06720000","bid":144.9,"bid_size":59.0,"ask":146.3,"ask_size":51.0,"iv":0.1834,"open_interest":81.0,"volume":4.0,"delta":-0.3418,"gamma":0.0006,"vega":12.2311,"theta":-1.2772,"rho":-5.8638,"theo":145.3427,"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":150.900001525879},{"option":"SPX260515C06725000","bid":358.1,"bid_size":5.0,"ask":361.1,"ask_size":5.0,"iv":0.1822,"open_interest":510.0,"volume":1.0,"delta":0.6556,"gamma":0.0006,"vega":12.267,"theta":-1.2223,"rho":9.7871,"theo":360.3225,"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":349.75},{"option":"SPX260515P06725000","bid":146.0,"bid_size":42.0,"ask":147.4,"ask_size":41.0,"iv":0.1829,"open_interest":1078.0,"volume":0.0,"delta":-0.3446,"gamma":0.0006,"vega":12.267,"theta":-1.277,"rho":-5.9117,"theo":146.5421,"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":152.150001525879},{"option":"SPX260515C06730000","bid":354.4,"bid_size":8.0,"ask":357.3,"ask_size":6.0,"iv":0.1816,"open_interest":22.0,"volume":0.0,"delta":0.6529,"gamma":0.0006,"vega":12.3025,"theta":-1.2233,"rho":9.7506,"theo":356.5824,"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":346.050003051758},{"option":"SPX260515P06730000","bid":147.3,"bid_size":41.0,"ask":148.7,"ask_size":25.0,"iv":0.1823,"open_interest":170.0,"volume":2.0,"delta":-0.3473,"gamma":0.0006,"vega":12.3025,"theta":-1.2767,"rho":-5.9598,"theo":147.7529,"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":153.349998474121},{"option":"SPX260515C06735000","bid":350.4,"bid_size":3.0,"ask":353.5,"ask_size":3.0,"iv":0.181,"open_interest":3.0,"volume":0.0,"delta":0.6501,"gamma":0.0006,"vega":12.3376,"theta":-1.2242,"rho":9.7137,"theo":352.8541,"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":342.350006103516},{"option":"SPX260515P06735000","bid":148.5,"bid_size":32.0,"ask":150.0,"ask_size":30.0,"iv":0.1817,"open_interest":333.0,"volume":0.0,"delta":-0.3501,"gamma":0.0006,"vega":12.3376,"theta":-1.2764,"rho":-6.0084,"theo":148.9756,"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":154.650001525879},{"option":"SPX260515C06740000","bid":346.9,"bid_size":5.0,"ask":349.8,"ask_size":5.0,"iv":0.1805,"open_interest":17.0,"volume":0.0,"delta":0.6473,"gamma":0.0006,"vega":12.3721,"theta":-1.2251,"rho":9.6765,"theo":349.1375,"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":338.699996948242},{"option":"SPX260515P06740000","bid":149.7,"bid_size":41.0,"ask":151.1,"ask_size":24.0,"iv":0.1812,"open_interest":226.0,"volume":47.0,"delta":-0.3529,"gamma":0.0006,"vega":12.3721,"theta":-1.2759,"rho":-6.0573,"theo":150.21,"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":155.900001525879},{"option":"SPX260515C06745000","bid":343.4,"bid_size":7.0,"ask":345.6,"ask_size":9.0,"iv":0.1802,"open_interest":4.0,"volume":0.0,"delta":0.6445,"gamma":0.0006,"vega":12.4061,"theta":-1.2259,"rho":9.639,"theo":345.433,"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":335.050003051758},{"option":"SPX260515P06745000","bid":151.0,"bid_size":32.0,"ask":152.5,"ask_size":31.0,"iv":0.1807,"open_interest":40.0,"volume":0.0,"delta":-0.3557,"gamma":0.0006,"vega":12.4061,"theta":-1.2754,"rho":-6.1064,"theo":151.4564,"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":157.200004577637},{"option":"SPX260515C06750000","bid":340.2,"bid_size":13.0,"ask":342.2,"ask_size":13.0,"iv":0.1796,"open_interest":637.0,"volume":3.0,"delta":0.6416,"gamma":0.0006,"vega":12.4396,"theta":-1.2266,"rho":9.6013,"theo":341.7404,"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":331.399993896484},{"option":"SPX260515P06750000","bid":152.1,"bid_size":132.0,"ask":153.4,"ask_size":32.0,"iv":0.1801,"open_interest":2962.0,"volume":299.0,"delta":-0.3585,"gamma":0.0006,"vega":12.4396,"theta":-1.2749,"rho":-6.1558,"theo":152.715,"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":158.449996948242},{"option":"SPX260515C06755000","bid":336.0,"bid_size":7.0,"ask":338.0,"ask_size":9.0,"iv":0.1791,"open_interest":6.0,"volume":0.0,"delta":0.6388,"gamma":0.0006,"vega":12.4725,"theta":-1.2272,"rho":9.5634,"theo":338.0599,"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":327.75},{"option":"SPX260515P06755000","bid":153.5,"bid_size":32.0,"ask":155.0,"ask_size":30.0,"iv":0.1795,"open_interest":49.0,"volume":0.0,"delta":-0.3614,"gamma":0.0006,"vega":12.4725,"theta":-1.2743,"rho":-6.2054,"theo":153.9855,"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":159.849998474121},{"option":"SPX260515C06760000","bid":332.8,"bid_size":9.0,"ask":334.4,"ask_size":12.0,"iv":0.1785,"open_interest":3.0,"volume":0.0,"delta":0.6359,"gamma":0.0006,"vega":12.5048,"theta":-1.2278,"rho":9.5252,"theo":334.3916,"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":324.100006103516},{"option":"SPX260515P06760000","bid":154.8,"bid_size":56.0,"ask":156.2,"ask_size":65.0,"iv":0.179,"open_interest":153.0,"volume":16.0,"delta":-0.3643,"gamma":0.0006,"vega":12.5048,"theta":-1.2735,"rho":-6.2552,"theo":155.2682,"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":161.099998474121},{"option":"SPX260515C06765000","bid":328.6,"bid_size":10.0,"ask":330.7,"ask_size":10.0,"iv":0.178,"open_interest":1.0,"volume":0.0,"delta":0.633,"gamma":0.0006,"vega":12.5366,"theta":-1.2282,"rho":9.4868,"theo":330.7356,"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":320.449996948242},{"option":"SPX260515P06765000","bid":156.0,"bid_size":47.0,"ask":157.6,"ask_size":43.0,"iv":0.1785,"open_interest":26.0,"volume":20.0,"delta":-0.3672,"gamma":0.0006,"vega":12.5366,"theta":-1.2728,"rho":-6.3052,"theo":156.5631,"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":162.449996948242},{"option":"SPX260515C06770000","bid":325.3,"bid_size":16.0,"ask":327.2,"ask_size":4.0,"iv":0.1775,"open_interest":3.0,"volume":0.0,"delta":0.63,"gamma":0.0006,"vega":12.5679,"theta":-1.2286,"rho":9.4482,"theo":327.0919,"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":316.850006103516},{"option":"SPX260515P06770000","bid":157.3,"bid_size":56.0,"ask":158.7,"ask_size":27.0,"iv":0.1779,"open_interest":187.0,"volume":25.0,"delta":-0.3701,"gamma":0.0006,"vega":12.5679,"theta":-1.2719,"rho":-6.3555,"theo":157.8704,"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":163.799995422363},{"option":"SPX260515C06775000","bid":321.7,"bid_size":16.0,"ask":323.4,"ask_size":10.0,"iv":0.1769,"open_interest":348.0,"volume":1.0,"delta":0.6271,"gamma":0.0006,"vega":12.5986,"theta":-1.229,"rho":9.4094,"theo":323.4607,"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":313.300003051758},{"option":"SPX260515P06775000","bid":158.7,"bid_size":84.0,"ask":160.1,"ask_size":77.0,"iv":0.1773,"open_interest":1698.0,"volume":0.0,"delta":-0.3731,"gamma":0.0006,"vega":12.5986,"theta":-1.271,"rho":-6.406,"theo":159.1902,"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":165.150001525879},{"option":"SPX260515C06780000","bid":318.1,"bid_size":16.0,"ask":319.9,"ask_size":14.0,"iv":0.1764,"open_interest":21.0,"volume":0.0,"delta":0.6241,"gamma":0.0006,"vega":12.6288,"theta":-1.2292,"rho":9.3702,"theo":319.842,"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":309.699996948242},{"option":"SPX260515P06780000","bid":160.0,"bid_size":54.0,"ask":161.4,"ask_size":47.0,"iv":0.1768,"open_interest":77.0,"volume":0.0,"delta":-0.376,"gamma":0.0006,"vega":12.6288,"theta":-1.2699,"rho":-6.4569,"theo":160.5223,"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":166.600006103516},{"option":"SPX260515C06785000","bid":314.6,"bid_size":14.0,"ask":316.7,"ask_size":15.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":0.6211,"gamma":0.0006,"vega":12.6585,"theta":-1.2294,"rho":9.3306,"theo":316.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.149993896484},{"option":"SPX260515P06785000","bid":161.3,"bid_size":45.0,"ask":162.9,"ask_size":41.0,"iv":0.1763,"open_interest":171.0,"volume":0.0,"delta":-0.379,"gamma":0.0006,"vega":12.6585,"theta":-1.2688,"rho":-6.5081,"theo":161.8673,"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":168.0},{"option":"SPX260515C06790000","bid":311.0,"bid_size":17.0,"ask":313.1,"ask_size":15.0,"iv":0.1752,"open_interest":9.0,"volume":0.0,"delta":0.6181,"gamma":0.0006,"vega":12.6877,"theta":-1.2294,"rho":9.2906,"theo":312.6427,"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":302.600006103516},{"option":"SPX260515P06790000","bid":162.6,"bid_size":54.0,"ask":164.1,"ask_size":43.0,"iv":0.1757,"open_interest":133.0,"volume":2.0,"delta":-0.3821,"gamma":0.0006,"vega":12.6877,"theta":-1.2676,"rho":-6.5597,"theo":163.2251,"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":169.399993896484},{"option":"SPX260515C06795000","bid":307.4,"bid_size":16.0,"ask":309.5,"ask_size":17.0,"iv":0.1747,"open_interest":7.0,"volume":0.0,"delta":0.6151,"gamma":0.0006,"vega":12.7164,"theta":-1.2294,"rho":9.2502,"theo":309.0624,"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":299.050003051758},{"option":"SPX260515P06795000","bid":164.1,"bid_size":44.0,"ask":165.6,"ask_size":39.0,"iv":0.1752,"open_interest":50.0,"volume":2.0,"delta":-0.3851,"gamma":0.0006,"vega":12.7164,"theta":-1.2664,"rho":-6.6118,"theo":164.5959,"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":170.800003051758},{"option":"SPX260515C06800000","bid":303.9,"bid_size":50.0,"ask":305.7,"ask_size":48.0,"iv":0.1741,"open_interest":2791.0,"volume":16.0,"delta":0.612,"gamma":0.0007,"vega":12.7446,"theta":-1.2294,"rho":9.2092,"theo":305.4953,"change":7.0,"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":2.36887,"prev_day_close":295.5},{"option":"SPX260515P06800000","bid":165.4,"bid_size":53.0,"ask":166.8,"ask_size":60.0,"iv":0.1746,"open_interest":15751.0,"volume":107.0,"delta":-0.3882,"gamma":0.0007,"vega":12.7446,"theta":-1.265,"rho":-6.6644,"theo":165.9797,"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":172.150001525879},{"option":"SPX260515C06805000","bid":300.3,"bid_size":16.0,"ask":302.5,"ask_size":17.0,"iv":0.1736,"open_interest":12.0,"volume":0.0,"delta":0.6089,"gamma":0.0007,"vega":12.7723,"theta":-1.2292,"rho":9.1677,"theo":301.9414,"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":292.050003051758},{"option":"SPX260515P06805000","bid":166.8,"bid_size":29.0,"ask":168.3,"ask_size":27.0,"iv":0.1742,"open_interest":118.0,"volume":0.0,"delta":-0.3913,"gamma":0.0007,"vega":12.7723,"theta":-1.2636,"rho":-6.7176,"theo":167.3768,"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":173.699996948242},{"option":"SPX260515C06810000","bid":296.6,"bid_size":22.0,"ask":298.3,"ask_size":15.0,"iv":0.173,"open_interest":323.0,"volume":1.0,"delta":0.6058,"gamma":0.0007,"vega":12.7995,"theta":-1.2289,"rho":9.1255,"theo":298.401,"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":288.550003051758},{"option":"SPX260515P06810000","bid":168.2,"bid_size":38.0,"ask":169.5,"ask_size":11.0,"iv":0.1735,"open_interest":113.0,"volume":14.0,"delta":-0.3944,"gamma":0.0007,"vega":12.7995,"theta":-1.2621,"rho":-6.7714,"theo":168.7876,"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":175.050003051758},{"option":"SPX260515C06815000","bid":293.2,"bid_size":23.0,"ask":295.0,"ask_size":17.0,"iv":0.1725,"open_interest":5.0,"volume":0.0,"delta":0.6026,"gamma":0.0007,"vega":12.8262,"theta":-1.2286,"rho":9.0828,"theo":294.8745,"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":285.050003051758},{"option":"SPX260515P06815000","bid":169.7,"bid_size":44.0,"ask":171.2,"ask_size":39.0,"iv":0.173,"open_interest":4.0,"volume":0.0,"delta":-0.3975,"gamma":0.0007,"vega":12.8262,"theta":-1.2605,"rho":-6.8258,"theo":170.212,"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":176.600006103516},{"option":"SPX260515C06820000","bid":289.6,"bid_size":22.0,"ask":291.2,"ask_size":2.0,"iv":0.1719,"open_interest":15.0,"volume":0.0,"delta":0.5995,"gamma":0.0007,"vega":12.8523,"theta":-1.2282,"rho":9.0394,"theo":291.3618,"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":281.600006103516},{"option":"SPX260515P06820000","bid":171.0,"bid_size":38.0,"ask":172.6,"ask_size":18.0,"iv":0.1724,"open_interest":169.0,"volume":0.0,"delta":-0.4007,"gamma":0.0007,"vega":12.8523,"theta":-1.2588,"rho":-6.8809,"theo":171.6502,"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":178.100006103516},{"option":"SPX260515C06825000","bid":286.1,"bid_size":22.0,"ask":287.7,"ask_size":2.0,"iv":0.1713,"open_interest":164.0,"volume":1.0,"delta":0.5963,"gamma":0.0007,"vega":12.8778,"theta":-1.2276,"rho":8.9954,"theo":287.8633,"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":278.149993896484},{"option":"SPX260515P06825000","bid":172.5,"bid_size":53.0,"ask":173.9,"ask_size":26.0,"iv":0.1719,"open_interest":996.0,"volume":1.0,"delta":-0.4039,"gamma":0.0007,"vega":12.8778,"theta":-1.257,"rho":-6.9366,"theo":173.1027,"change":-11.78,"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":-6.16754,"prev_day_close":179.600006103516},{"option":"SPX260515C06830000","bid":282.7,"bid_size":22.0,"ask":284.2,"ask_size":11.0,"iv":0.1708,"open_interest":37.0,"volume":0.0,"delta":0.5931,"gamma":0.0007,"vega":12.9027,"theta":-1.227,"rho":8.9508,"theo":284.3792,"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":274.699996948242},{"option":"SPX260515P06830000","bid":174.0,"bid_size":38.0,"ask":175.4,"ask_size":20.0,"iv":0.1714,"open_interest":94.0,"volume":0.0,"delta":-0.4071,"gamma":0.0007,"vega":12.9027,"theta":-1.2551,"rho":-6.9928,"theo":174.5696,"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":181.050003051758},{"option":"SPX260515C06835000","bid":279.3,"bid_size":15.0,"ask":281.0,"ask_size":16.0,"iv":0.1703,"open_interest":13.0,"volume":0.0,"delta":0.5898,"gamma":0.0007,"vega":12.927,"theta":-1.2263,"rho":8.9056,"theo":280.9097,"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":271.300003051758},{"option":"SPX260515P06835000","bid":175.5,"bid_size":42.0,"ask":177.0,"ask_size":37.0,"iv":0.1708,"open_interest":136.0,"volume":0.0,"delta":-0.4103,"gamma":0.0007,"vega":12.927,"theta":-1.2531,"rho":-7.0496,"theo":176.0512,"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":182.650001525879},{"option":"SPX260515C06840000","bid":275.7,"bid_size":22.0,"ask":277.3,"ask_size":6.0,"iv":0.1698,"open_interest":29.0,"volume":0.0,"delta":0.5866,"gamma":0.0007,"vega":12.9505,"theta":-1.2255,"rho":8.86,"theo":277.4549,"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":267.899993896484},{"option":"SPX260515P06840000","bid":177.0,"bid_size":42.0,"ask":178.4,"ask_size":41.0,"iv":0.1702,"open_interest":89.0,"volume":0.0,"delta":-0.4136,"gamma":0.0007,"vega":12.9505,"theta":-1.251,"rho":-7.1069,"theo":177.5473,"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":184.150001525879},{"option":"SPX260515C06845000","bid":272.4,"bid_size":15.0,"ask":274.1,"ask_size":16.0,"iv":0.1691,"open_interest":10.0,"volume":7.0,"delta":0.5833,"gamma":0.0007,"vega":12.9733,"theta":-1.2246,"rho":8.814,"theo":274.0151,"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":264.5},{"option":"SPX260515P06845000","bid":178.5,"bid_size":42.0,"ask":180.0,"ask_size":37.0,"iv":0.1697,"open_interest":26.0,"volume":10.0,"delta":-0.4168,"gamma":0.0007,"vega":12.9733,"theta":-1.2489,"rho":-7.1646,"theo":179.0585,"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":185.75},{"option":"SPX260515C06850000","bid":268.9,"bid_size":22.0,"ask":270.3,"ask_size":2.0,"iv":0.1687,"open_interest":914.0,"volume":0.0,"delta":0.58,"gamma":0.0007,"vega":12.9953,"theta":-1.2236,"rho":8.7676,"theo":270.5903,"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":261.100006103516},{"option":"SPX260515P06850000","bid":180.0,"bid_size":42.0,"ask":181.4,"ask_size":56.0,"iv":0.1691,"open_interest":3249.0,"volume":292.0,"delta":-0.4202,"gamma":0.0007,"vega":12.9953,"theta":-1.2466,"rho":-7.2227,"theo":180.5848,"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":187.299995422363},{"option":"SPX260515C06855000","bid":265.5,"bid_size":17.0,"ask":267.2,"ask_size":17.0,"iv":0.1681,"open_interest":10.0,"volume":0.0,"delta":0.5767,"gamma":0.0007,"vega":13.0165,"theta":-1.2225,"rho":8.7208,"theo":267.1808,"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":257.800003051758},{"option":"SPX260515P06855000","bid":181.6,"bid_size":42.0,"ask":183.1,"ask_size":37.0,"iv":0.1686,"open_interest":2.0,"volume":1.0,"delta":-0.4235,"gamma":0.0007,"vega":13.0165,"theta":-1.2443,"rho":-7.281,"theo":182.1262,"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":188.899993896484},{"option":"SPX260515C06860000","bid":262.2,"bid_size":16.0,"ask":263.7,"ask_size":16.0,"iv":0.1676,"open_interest":4.0,"volume":0.0,"delta":0.5733,"gamma":0.0007,"vega":13.0369,"theta":-1.2213,"rho":8.6739,"theo":263.7867,"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":254.349998474121},{"option":"SPX260515P06860000","bid":183.1,"bid_size":35.0,"ask":184.5,"ask_size":15.0,"iv":0.1682,"open_interest":120.0,"volume":0.0,"delta":-0.4268,"gamma":0.0007,"vega":13.0369,"theta":-1.2418,"rho":-7.3396,"theo":183.6829,"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":190.5},{"option":"SPX260515C06865000","bid":258.8,"bid_size":16.0,"ask":260.3,"ask_size":12.0,"iv":0.167,"open_interest":18.0,"volume":5.0,"delta":0.57,"gamma":0.0007,"vega":13.0564,"theta":-1.22,"rho":8.6267,"theo":260.408,"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":251.099998474121},{"option":"SPX260515P06865000","bid":184.7,"bid_size":28.0,"ask":186.2,"ask_size":22.0,"iv":0.1676,"open_interest":95.0,"volume":0.0,"delta":-0.4302,"gamma":0.0007,"vega":13.0564,"theta":-1.2393,"rho":-7.3985,"theo":185.2553,"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":192.199996948242},{"option":"SPX260515C06870000","bid":255.3,"bid_size":23.0,"ask":256.9,"ask_size":16.0,"iv":0.1664,"open_interest":33.0,"volume":0.0,"delta":0.5665,"gamma":0.0007,"vega":13.0751,"theta":-1.2187,"rho":8.5794,"theo":257.0449,"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":247.799995422363},{"option":"SPX260515P06870000","bid":186.2,"bid_size":35.0,"ask":187.9,"ask_size":32.0,"iv":0.1669,"open_interest":77.0,"volume":0.0,"delta":-0.4336,"gamma":0.0007,"vega":13.0751,"theta":-1.2366,"rho":-7.4575,"theo":186.8433,"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":193.75},{"option":"SPX260515C06875000","bid":252.1,"bid_size":16.0,"ask":253.7,"ask_size":21.0,"iv":0.1659,"open_interest":697.0,"volume":1.0,"delta":0.5631,"gamma":0.0007,"vega":13.0929,"theta":-1.2172,"rho":8.5318,"theo":253.6976,"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":244.5},{"option":"SPX260515P06875000","bid":187.8,"bid_size":49.0,"ask":189.3,"ask_size":38.0,"iv":0.1664,"open_interest":900.0,"volume":2.0,"delta":-0.437,"gamma":0.0007,"vega":13.0929,"theta":-1.2338,"rho":-7.5167,"theo":188.4469,"change":-12.98,"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":-6.24038,"prev_day_close":195.449996948242},{"option":"SPX260515C06880000","bid":248.8,"bid_size":16.0,"ask":250.4,"ask_size":22.0,"iv":0.1654,"open_interest":33.0,"volume":0.0,"delta":0.5597,"gamma":0.0007,"vega":13.1098,"theta":-1.2156,"rho":8.484,"theo":250.366,"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":241.25},{"option":"SPX260515P06880000","bid":189.5,"bid_size":28.0,"ask":190.9,"ask_size":15.0,"iv":0.166,"open_interest":85.0,"volume":0.0,"delta":-0.4405,"gamma":0.0007,"vega":13.1098,"theta":-1.231,"rho":-7.5762,"theo":190.0663,"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":197.150001525879},{"option":"SPX260515C06885000","bid":245.4,"bid_size":25.0,"ask":247.1,"ask_size":25.0,"iv":0.1648,"open_interest":166.0,"volume":1.0,"delta":0.5562,"gamma":0.0007,"vega":13.1259,"theta":-1.2139,"rho":8.436,"theo":247.0505,"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":238.0},{"option":"SPX260515P06885000","bid":191.2,"bid_size":42.0,"ask":192.7,"ask_size":33.0,"iv":0.1654,"open_interest":179.0,"volume":2.0,"delta":-0.444,"gamma":0.0007,"vega":13.1259,"theta":-1.228,"rho":-7.6358,"theo":191.7018,"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":198.849998474121},{"option":"SPX260515C06890000","bid":242.2,"bid_size":23.0,"ask":243.6,"ask_size":19.0,"iv":0.1643,"open_interest":20.0,"volume":0.0,"delta":0.5527,"gamma":0.0007,"vega":13.1411,"theta":-1.2121,"rho":8.3876,"theo":243.7511,"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":234.799995422363},{"option":"SPX260515P06890000","bid":192.7,"bid_size":48.0,"ask":194.2,"ask_size":24.0,"iv":0.1649,"open_interest":107.0,"volume":1.0,"delta":-0.4475,"gamma":0.0007,"vega":13.1411,"theta":-1.225,"rho":-7.6959,"theo":193.3533,"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":200.550003051758},{"option":"SPX260515C06895000","bid":238.9,"bid_size":23.0,"ask":240.5,"ask_size":25.0,"iv":0.1638,"open_interest":25.0,"volume":0.0,"delta":0.5492,"gamma":0.0007,"vega":13.1554,"theta":-1.2102,"rho":8.3388,"theo":240.4681,"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":231.549995422363},{"option":"SPX260515P06895000","bid":194.5,"bid_size":26.0,"ask":196.0,"ask_size":21.0,"iv":0.1643,"open_interest":52.0,"volume":0.0,"delta":-0.451,"gamma":0.0007,"vega":13.1554,"theta":-1.2218,"rho":-7.7563,"theo":195.0213,"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":202.300003051758},{"option":"SPX260515C06900000","bid":235.8,"bid_size":20.0,"ask":236.9,"ask_size":30.0,"iv":0.1633,"open_interest":2351.0,"volume":54.0,"delta":0.5456,"gamma":0.0007,"vega":13.1689,"theta":-1.2082,"rho":8.2896,"theo":237.2016,"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":228.300003051758},{"option":"SPX260515P06900000","bid":196.2,"bid_size":69.0,"ask":197.5,"ask_size":36.0,"iv":0.1637,"open_interest":6495.0,"volume":104.0,"delta":-0.4546,"gamma":0.0007,"vega":13.1689,"theta":-1.2186,"rho":-7.8172,"theo":196.7057,"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":204.0},{"option":"SPX260515C06905000","bid":232.4,"bid_size":25.0,"ask":234.0,"ask_size":27.0,"iv":0.1626,"open_interest":13.0,"volume":2.0,"delta":0.542,"gamma":0.0007,"vega":13.1814,"theta":-1.2061,"rho":8.2398,"theo":233.9518,"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":225.200004577637},{"option":"SPX260515P06905000","bid":197.9,"bid_size":25.0,"ask":199.4,"ask_size":20.0,"iv":0.1632,"open_interest":17.0,"volume":0.0,"delta":-0.4581,"gamma":0.0007,"vega":13.1814,"theta":-1.2152,"rho":-7.8786,"theo":198.4069,"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":205.800003051758},{"option":"SPX260515C06910000","bid":229.2,"bid_size":25.0,"ask":230.6,"ask_size":31.0,"iv":0.1622,"open_interest":23.0,"volume":2.0,"delta":0.5384,"gamma":0.0007,"vega":13.193,"theta":-1.2039,"rho":8.1894,"theo":230.719,"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":222.0},{"option":"SPX260515P06910000","bid":199.5,"bid_size":30.0,"ask":201.0,"ask_size":14.0,"iv":0.1627,"open_interest":126.0,"volume":0.0,"delta":-0.4617,"gamma":0.0007,"vega":13.193,"theta":-1.2117,"rho":-7.9407,"theo":200.1252,"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":207.550003051758},{"option":"SPX260515C06915000","bid":226.0,"bid_size":25.0,"ask":227.4,"ask_size":14.0,"iv":0.1617,"open_interest":7.0,"volume":0.0,"delta":0.5348,"gamma":0.0007,"vega":13.2037,"theta":-1.2016,"rho":8.1383,"theo":227.5036,"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":218.849998474121},{"option":"SPX260515P06915000","bid":201.4,"bid_size":38.0,"ask":203.0,"ask_size":34.0,"iv":0.1622,"open_interest":33.0,"volume":0.0,"delta":-0.4653,"gamma":0.0007,"vega":13.2037,"theta":-1.2082,"rho":-8.0034,"theo":201.8607,"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":209.399993896484},{"option":"SPX260515C06920000","bid":222.8,"bid_size":25.0,"ask":224.2,"ask_size":31.0,"iv":0.1611,"open_interest":66.0,"volume":2.0,"delta":0.5312,"gamma":0.0007,"vega":13.2135,"theta":-1.1992,"rho":8.0865,"theo":224.3058,"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":215.700004577637},{"option":"SPX260515P06920000","bid":203.0,"bid_size":26.0,"ask":204.5,"ask_size":15.0,"iv":0.1617,"open_interest":142.0,"volume":2.0,"delta":-0.469,"gamma":0.0007,"vega":13.2135,"theta":-1.2045,"rho":-8.0669,"theo":203.6139,"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":211.200004577637},{"option":"SPX260515C06925000","bid":219.6,"bid_size":25.0,"ask":221.0,"ask_size":18.0,"iv":0.1606,"open_interest":516.0,"volume":22.0,"delta":0.5275,"gamma":0.0007,"vega":13.2222,"theta":-1.1966,"rho":8.034,"theo":221.1259,"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":212.599998474121},{"option":"SPX260515P06925000","bid":204.8,"bid_size":51.0,"ask":206.3,"ask_size":41.0,"iv":0.1611,"open_interest":1658.0,"volume":102.0,"delta":-0.4726,"gamma":0.0007,"vega":13.2222,"theta":-1.2007,"rho":-8.131,"theo":205.3851,"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":213.050003051758},{"option":"SPX260515C06930000","bid":216.4,"bid_size":27.0,"ask":218.0,"ask_size":30.0,"iv":0.1601,"open_interest":290.0,"volume":194.0,"delta":0.5238,"gamma":0.0007,"vega":13.2299,"theta":-1.194,"rho":7.9809,"theo":217.9642,"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":209.399993896484},{"option":"SPX260515P06930000","bid":206.6,"bid_size":23.0,"ask":208.1,"ask_size":7.0,"iv":0.1606,"open_interest":395.0,"volume":192.0,"delta":-0.4763,"gamma":0.0007,"vega":13.2299,"theta":-1.1968,"rho":-8.1958,"theo":207.1743,"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":214.900001525879},{"option":"SPX260515C06935000","bid":213.3,"bid_size":26.0,"ask":214.9,"ask_size":27.0,"iv":0.1594,"open_interest":18.0,"volume":0.0,"delta":0.5201,"gamma":0.0008,"vega":13.2366,"theta":-1.1913,"rho":7.927,"theo":214.8211,"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":206.400001525879},{"option":"SPX260515P06935000","bid":208.5,"bid_size":21.0,"ask":210.1,"ask_size":24.0,"iv":0.1601,"open_interest":16.0,"volume":0.0,"delta":-0.4801,"gamma":0.0008,"vega":13.2366,"theta":-1.1928,"rho":-8.2613,"theo":208.9822,"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":216.800003051758},{"option":"SPX260515C06940000","bid":210.2,"bid_size":25.0,"ask":211.6,"ask_size":19.0,"iv":0.159,"open_interest":104.0,"volume":12.0,"delta":0.5164,"gamma":0.0008,"vega":13.2422,"theta":-1.1884,"rho":7.8726,"theo":211.6968,"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":203.300003051758},{"option":"SPX260515P06940000","bid":210.4,"bid_size":18.0,"ask":212.0,"ask_size":22.0,"iv":0.1594,"open_interest":71.0,"volume":2.0,"delta":-0.4838,"gamma":0.0008,"vega":13.2422,"theta":-1.1886,"rho":-8.3274,"theo":210.809,"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":218.699996948242},{"option":"SPX260515C06945000","bid":207.1,"bid_size":26.0,"ask":208.5,"ask_size":14.0,"iv":0.1585,"open_interest":13.0,"volume":11.0,"delta":0.5126,"gamma":0.0008,"vega":13.2466,"theta":-1.1854,"rho":7.8179,"theo":208.5915,"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":200.400001525879},{"option":"SPX260515P06945000","bid":212.2,"bid_size":21.0,"ask":213.8,"ask_size":24.0,"iv":0.159,"open_interest":26.0,"volume":19.0,"delta":-0.4876,"gamma":0.0008,"vega":13.2466,"theta":-1.1844,"rho":-8.3938,"theo":212.6546,"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":220.699996948242},{"option":"SPX260515C06950000","bid":204.1,"bid_size":25.0,"ask":205.3,"ask_size":10.0,"iv":0.158,"open_interest":1546.0,"volume":12.0,"delta":0.5088,"gamma":0.0008,"vega":13.25,"theta":-1.1823,"rho":7.7626,"theo":205.5057,"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":197.300003051758},{"option":"SPX260515P06950000","bid":214.0,"bid_size":18.0,"ask":215.5,"ask_size":29.0,"iv":0.1585,"open_interest":2216.0,"volume":4.0,"delta":-0.4914,"gamma":0.0008,"vega":13.25,"theta":-1.18,"rho":-8.4607,"theo":214.5198,"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":222.550003051758},{"option":"SPX260515C06955000","bid":201.0,"bid_size":25.0,"ask":202.6,"ask_size":27.0,"iv":0.1574,"open_interest":10.0,"volume":0.0,"delta":0.505,"gamma":0.0008,"vega":13.2522,"theta":-1.1791,"rho":7.7071,"theo":202.4392,"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":194.400001525879},{"option":"SPX260515P06955000","bid":216.0,"bid_size":21.0,"ask":217.6,"ask_size":24.0,"iv":0.158,"open_interest":13.0,"volume":0.0,"delta":-0.4952,"gamma":0.0008,"vega":13.2522,"theta":-1.1756,"rho":-8.5279,"theo":216.4042,"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":224.550003051758},{"option":"SPX260515C06960000","bid":198.0,"bid_size":26.0,"ask":199.4,"ask_size":33.0,"iv":0.157,"open_interest":46.0,"volume":3.0,"delta":0.5012,"gamma":0.0008,"vega":13.2533,"theta":-1.1758,"rho":7.6514,"theo":199.3926,"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":191.400001525879},{"option":"SPX260515P06960000","bid":217.6,"bid_size":39.0,"ask":219.3,"ask_size":29.0,"iv":0.1574,"open_interest":2431.0,"volume":0.0,"delta":-0.499,"gamma":0.0008,"vega":13.2533,"theta":-1.171,"rho":-8.5952,"theo":218.3087,"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":226.449996948242},{"option":"SPX260515C06965000","bid":194.9,"bid_size":27.0,"ask":196.3,"ask_size":15.0,"iv":0.1563,"open_interest":79.0,"volume":0.0,"delta":0.4973,"gamma":0.0008,"vega":13.2532,"theta":-1.1724,"rho":7.5956,"theo":196.3657,"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":188.400001525879},{"option":"SPX260515P06965000","bid":219.4,"bid_size":13.0,"ask":221.4,"ask_size":13.0,"iv":0.1568,"open_interest":31.0,"volume":0.0,"delta":-0.5028,"gamma":0.0008,"vega":13.2532,"theta":-1.1663,"rho":-8.6627,"theo":220.2328,"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":228.5},{"option":"SPX260515C06970000","bid":192.0,"bid_size":26.0,"ask":193.4,"ask_size":33.0,"iv":0.1559,"open_interest":29.0,"volume":3.0,"delta":0.4934,"gamma":0.0008,"vega":13.252,"theta":-1.1688,"rho":7.5397,"theo":193.3591,"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":185.5},{"option":"SPX260515P06970000","bid":221.3,"bid_size":17.0,"ask":223.3,"ask_size":17.0,"iv":0.1563,"open_interest":92.0,"volume":0.0,"delta":-0.5067,"gamma":0.0008,"vega":13.252,"theta":-1.1615,"rho":-8.7303,"theo":222.1771,"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":230.5},{"option":"SPX260515C06975000","bid":189.0,"bid_size":46.0,"ask":190.4,"ask_size":42.0,"iv":0.1553,"open_interest":1242.0,"volume":152.0,"delta":0.4895,"gamma":0.0008,"vega":13.2496,"theta":-1.1652,"rho":7.4836,"theo":190.3725,"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":182.550003051758},{"option":"SPX260515P06975000","bid":223.4,"bid_size":56.0,"ask":225.1,"ask_size":28.0,"iv":0.1558,"open_interest":1136.0,"volume":22.0,"delta":-0.5106,"gamma":0.0008,"vega":13.2496,"theta":-1.1565,"rho":-8.798,"theo":224.1415,"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":232.550003051758},{"option":"SPX260515C06980000","bid":186.0,"bid_size":27.0,"ask":187.4,"ask_size":22.0,"iv":0.1548,"open_interest":71.0,"volume":2.0,"delta":0.4856,"gamma":0.0008,"vega":13.246,"theta":-1.1614,"rho":7.4274,"theo":187.4064,"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":179.700004577637},{"option":"SPX260515P06980000","bid":225.3,"bid_size":17.0,"ask":227.3,"ask_size":17.0,"iv":0.1553,"open_interest":56.0,"volume":0.0,"delta":-0.5146,"gamma":0.0008,"vega":13.246,"theta":-1.1515,"rho":-8.8658,"theo":226.1264,"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":234.550003051758},{"option":"SPX260515C06985000","bid":183.1,"bid_size":26.0,"ask":184.6,"ask_size":28.0,"iv":0.1543,"open_interest":46.0,"volume":0.0,"delta":0.4816,"gamma":0.0008,"vega":13.2412,"theta":-1.1575,"rho":7.371,"theo":184.4608,"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":176.799995422363},{"option":"SPX260515P06985000","bid":227.3,"bid_size":13.0,"ask":229.4,"ask_size":13.0,"iv":0.1548,"open_interest":62.0,"volume":0.0,"delta":-0.5185,"gamma":0.0008,"vega":13.2412,"theta":-1.1463,"rho":-8.9339,"theo":228.1319,"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":236.75},{"option":"SPX260515C06990000","bid":180.2,"bid_size":26.0,"ask":181.6,"ask_size":22.0,"iv":0.1538,"open_interest":48.0,"volume":32.0,"delta":0.4777,"gamma":0.0008,"vega":13.2351,"theta":-1.1535,"rho":7.3142,"theo":181.5362,"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":174.0},{"option":"SPX260515P06990000","bid":229.5,"bid_size":17.0,"ask":231.4,"ask_size":17.0,"iv":0.1543,"open_interest":73.0,"volume":0.0,"delta":-0.5225,"gamma":0.0008,"vega":13.2351,"theta":-1.1411,"rho":-9.0024,"theo":230.1582,"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":238.800003051758},{"option":"SPX260515C06995000","bid":177.3,"bid_size":26.0,"ask":178.8,"ask_size":27.0,"iv":0.1533,"open_interest":35.0,"volume":1.0,"delta":0.4737,"gamma":0.0008,"vega":13.2278,"theta":-1.1494,"rho":7.257,"theo":178.6325,"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":171.200004577637},{"option":"SPX260515P06995000","bid":231.4,"bid_size":13.0,"ask":233.5,"ask_size":13.0,"iv":0.1537,"open_interest":59.0,"volume":0.0,"delta":-0.5265,"gamma":0.0008,"vega":13.2278,"theta":-1.1357,"rho":-9.0712,"theo":232.2056,"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":240.949996948242},{"option":"SPX260515C07000000","bid":174.5,"bid_size":46.0,"ask":176.0,"ask_size":55.0,"iv":0.1527,"open_interest":45675.0,"volume":3659.0,"delta":0.4697,"gamma":0.0008,"vega":13.2192,"theta":-1.1451,"rho":7.1993,"theo":175.7505,"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":168.25},{"option":"SPX260515P07000000","bid":233.6,"bid_size":56.0,"ask":235.4,"ask_size":27.0,"iv":0.1532,"open_interest":42475.0,"volume":3031.0,"delta":-0.5305,"gamma":0.0008,"vega":13.2192,"theta":-1.1302,"rho":-9.1406,"theo":234.2744,"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":243.050003051758},{"option":"SPX260515C07005000","bid":171.6,"bid_size":26.0,"ask":173.0,"ask_size":26.0,"iv":0.1523,"open_interest":137.0,"volume":0.0,"delta":0.4656,"gamma":0.0008,"vega":13.2092,"theta":-1.1408,"rho":7.141,"theo":172.89,"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":165.599998474121},{"option":"SPX260515P07005000","bid":235.6,"bid_size":13.0,"ask":237.7,"ask_size":13.0,"iv":0.1528,"open_interest":123.0,"volume":0.0,"delta":-0.5345,"gamma":0.0008,"vega":13.2092,"theta":-1.1246,"rho":-9.2106,"theo":236.365,"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":245.300003051758},{"option":"SPX260515C07010000","bid":168.7,"bid_size":28.0,"ask":170.2,"ask_size":35.0,"iv":0.1517,"open_interest":166.0,"volume":0.0,"delta":0.4616,"gamma":0.0008,"vega":13.1978,"theta":-1.1364,"rho":7.0819,"theo":170.0517,"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":162.849998474121},{"option":"SPX260515P07010000","bid":237.8,"bid_size":17.0,"ask":239.7,"ask_size":17.0,"iv":0.1522,"open_interest":20.0,"volume":0.0,"delta":-0.5386,"gamma":0.0008,"vega":13.1978,"theta":-1.1189,"rho":-9.2813,"theo":238.4777,"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":247.449996948242},{"option":"SPX260515C07015000","bid":165.9,"bid_size":28.0,"ask":167.5,"ask_size":29.0,"iv":0.1512,"open_interest":38.0,"volume":0.0,"delta":0.4575,"gamma":0.0008,"vega":13.1849,"theta":-1.1318,"rho":7.0222,"theo":167.2358,"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":160.099998474121},{"option":"SPX260515P07015000","bid":239.9,"bid_size":13.0,"ask":242.0,"ask_size":13.0,"iv":0.1517,"open_interest":55.0,"volume":0.0,"delta":-0.5426,"gamma":0.0008,"vega":13.1849,"theta":-1.113,"rho":-9.3527,"theo":240.6128,"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":249.699996948242},{"option":"SPX260515C07020000","bid":163.2,"bid_size":27.0,"ask":164.6,"ask_size":24.0,"iv":0.1507,"open_interest":38.0,"volume":39.0,"delta":0.4534,"gamma":0.0008,"vega":13.1706,"theta":-1.1271,"rho":6.9617,"theo":164.443,"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":157.349998474121},{"option":"SPX260515P07020000","bid":242.1,"bid_size":16.0,"ask":244.1,"ask_size":16.0,"iv":0.1512,"open_interest":39.0,"volume":0.0,"delta":-0.5467,"gamma":0.0008,"vega":13.1706,"theta":-1.1071,"rho":-9.4248,"theo":242.7709,"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":251.899993896484},{"option":"SPX260515C07025000","bid":160.4,"bid_size":28.0,"ask":161.8,"ask_size":34.0,"iv":0.1502,"open_interest":409.0,"volume":1.0,"delta":0.4493,"gamma":0.0008,"vega":13.1548,"theta":-1.1223,"rho":6.9006,"theo":161.6733,"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":154.700004577637},{"option":"SPX260515P07025000","bid":244.3,"bid_size":22.0,"ask":246.3,"ask_size":57.0,"iv":0.1507,"open_interest":1260.0,"volume":0.0,"delta":-0.5508,"gamma":0.0008,"vega":13.1548,"theta":-1.101,"rho":-9.4976,"theo":244.9522,"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":254.199996948242},{"option":"SPX260515C07030000","bid":157.7,"bid_size":28.0,"ask":159.1,"ask_size":23.0,"iv":0.1497,"open_interest":52.0,"volume":1.0,"delta":0.4452,"gamma":0.0008,"vega":13.1374,"theta":-1.1174,"rho":6.8389,"theo":158.9272,"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":152.050003051758},{"option":"SPX260515P07030000","bid":246.5,"bid_size":16.0,"ask":248.6,"ask_size":16.0,"iv":0.1502,"open_interest":439.0,"volume":210.0,"delta":-0.555,"gamma":0.0008,"vega":13.1374,"theta":-1.0948,"rho":-9.5709,"theo":247.1571,"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":256.5},{"option":"SPX260515C07035000","bid":155.0,"bid_size":28.0,"ask":156.5,"ask_size":30.0,"iv":0.1492,"open_interest":12.0,"volume":0.0,"delta":0.441,"gamma":0.0008,"vega":13.1186,"theta":-1.1123,"rho":6.7769,"theo":156.205,"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":149.349998474121},{"option":"SPX260515P07035000","bid":248.7,"bid_size":12.0,"ask":250.9,"ask_size":12.0,"iv":0.1497,"open_interest":6.0,"volume":0.0,"delta":-0.5591,"gamma":0.0008,"vega":13.1186,"theta":-1.0885,"rho":-9.6446,"theo":249.3859,"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":258.799987792969},{"option":"SPX260515C07040000","bid":152.3,"bid_size":29.0,"ask":153.7,"ask_size":35.0,"iv":0.1487,"open_interest":54.0,"volume":0.0,"delta":0.4369,"gamma":0.0008,"vega":13.0983,"theta":-1.1072,"rho":6.7145,"theo":153.5071,"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":146.75},{"option":"SPX260515P07040000","bid":251.1,"bid_size":16.0,"ask":253.0,"ask_size":16.0,"iv":0.1492,"open_interest":80.0,"volume":0.0,"delta":-0.5633,"gamma":0.0008,"vega":13.0983,"theta":-1.0821,"rho":-9.7187,"theo":251.639,"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":261.150009155273},{"option":"SPX260515C07045000","bid":149.8,"bid_size":24.0,"ask":151.2,"ask_size":30.0,"iv":0.1482,"open_interest":18.0,"volume":1.0,"delta":0.4327,"gamma":0.0008,"vega":13.0765,"theta":-1.1019,"rho":6.6519,"theo":150.8335,"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":144.150001525879},{"option":"SPX260515P07045000","bid":253.3,"bid_size":12.0,"ask":255.4,"ask_size":12.0,"iv":0.1486,"open_interest":4.0,"volume":0.0,"delta":-0.5675,"gamma":0.0008,"vega":13.0765,"theta":-1.0755,"rho":-9.7929,"theo":253.9163,"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":263.550003051758},{"option":"SPX260515C07050000","bid":147.2,"bid_size":33.0,"ask":148.5,"ask_size":58.0,"iv":0.1476,"open_interest":1393.0,"volume":43.0,"delta":0.4285,"gamma":0.0008,"vega":13.0534,"theta":-1.0965,"rho":6.5894,"theo":148.1846,"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":141.600006103516},{"option":"SPX260515P07050000","bid":255.6,"bid_size":41.0,"ask":257.6,"ask_size":51.0,"iv":0.1482,"open_interest":2947.0,"volume":2.0,"delta":-0.5717,"gamma":0.0008,"vega":13.0534,"theta":-1.0689,"rho":-9.8671,"theo":256.2184,"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":265.849990844727},{"option":"SPX260515C07055000","bid":144.4,"bid_size":30.0,"ask":145.8,"ask_size":17.0,"iv":0.1472,"open_interest":21.0,"volume":0.0,"delta":0.4243,"gamma":0.0008,"vega":13.0288,"theta":-1.091,"rho":6.5268,"theo":145.5603,"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":139.099998474121},{"option":"SPX260515P07055000","bid":257.9,"bid_size":17.0,"ask":260.1,"ask_size":18.0,"iv":0.1476,"open_interest":6.0,"volume":0.0,"delta":-0.5759,"gamma":0.0008,"vega":13.0288,"theta":-1.0621,"rho":-9.9413,"theo":258.5451,"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":268.349990844727},{"option":"SPX260515C07060000","bid":141.8,"bid_size":30.0,"ask":143.4,"ask_size":40.0,"iv":0.1467,"open_interest":64.0,"volume":0.0,"delta":0.42,"gamma":0.0008,"vega":13.0029,"theta":-1.0854,"rho":6.4643,"theo":142.9611,"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":136.549995422363},{"option":"SPX260515P07060000","bid":260.3,"bid_size":23.0,"ask":262.5,"ask_size":22.0,"iv":0.1471,"open_interest":44.0,"volume":0.0,"delta":-0.5801,"gamma":0.0008,"vega":13.0029,"theta":-1.0552,"rho":-10.0154,"theo":260.8969,"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":270.700012207031},{"option":"SPX260515C07065000","bid":139.4,"bid_size":25.0,"ask":140.8,"ask_size":31.0,"iv":0.1462,"open_interest":31.0,"volume":0.0,"delta":0.4158,"gamma":0.0008,"vega":12.9756,"theta":-1.0797,"rho":6.4019,"theo":140.3868,"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":134.099998474121},{"option":"SPX260515P07065000","bid":262.7,"bid_size":17.0,"ask":264.9,"ask_size":17.0,"iv":0.1467,"open_interest":15.0,"volume":0.0,"delta":-0.5844,"gamma":0.0008,"vega":12.9756,"theta":-1.0483,"rho":-10.0895,"theo":263.2736,"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":273.25},{"option":"SPX260515C07070000","bid":136.7,"bid_size":39.0,"ask":138.3,"ask_size":40.0,"iv":0.1457,"open_interest":159.0,"volume":2.0,"delta":0.4115,"gamma":0.0008,"vega":12.947,"theta":-1.0738,"rho":6.3395,"theo":137.8378,"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":131.650001525879},{"option":"SPX260515P07070000","bid":265.1,"bid_size":15.0,"ask":267.1,"ask_size":15.0,"iv":0.1462,"open_interest":9.0,"volume":0.0,"delta":-0.5886,"gamma":0.0008,"vega":12.947,"theta":-1.0412,"rho":-10.1636,"theo":265.6756,"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":275.650009155273},{"option":"SPX260515C07075000","bid":134.2,"bid_size":30.0,"ask":135.6,"ask_size":26.0,"iv":0.1452,"open_interest":704.0,"volume":33.0,"delta":0.4073,"gamma":0.0008,"vega":12.9169,"theta":-1.0679,"rho":6.2769,"theo":135.3141,"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":129.099998474121},{"option":"SPX260515P07075000","bid":267.6,"bid_size":15.0,"ask":269.7,"ask_size":15.0,"iv":0.1458,"open_interest":82.0,"volume":0.0,"delta":-0.5929,"gamma":0.0008,"vega":12.9169,"theta":-1.034,"rho":-10.2378,"theo":268.1029,"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":278.200012207031},{"option":"SPX260515C07080000","bid":131.7,"bid_size":40.0,"ask":133.3,"ask_size":63.0,"iv":0.1448,"open_interest":239.0,"volume":0.0,"delta":0.403,"gamma":0.0008,"vega":12.8853,"theta":-1.0618,"rho":6.2141,"theo":132.8161,"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":126.700000762939},{"option":"SPX260515P07080000","bid":270.0,"bid_size":23.0,"ask":272.1,"ask_size":23.0,"iv":0.1453,"open_interest":27.0,"volume":0.0,"delta":-0.5972,"gamma":0.0008,"vega":12.8853,"theta":-1.0266,"rho":-10.3123,"theo":270.5558,"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":280.700012207031},{"option":"SPX260515C07085000","bid":129.4,"bid_size":42.0,"ask":130.8,"ask_size":39.0,"iv":0.1442,"open_interest":18.0,"volume":0.0,"delta":0.3987,"gamma":0.0008,"vega":12.8521,"theta":-1.0557,"rho":6.1508,"theo":130.3437,"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":124.300003051758},{"option":"SPX260515P07085000","bid":272.5,"bid_size":11.0,"ask":274.6,"ask_size":11.0,"iv":0.1447,"open_interest":7.0,"volume":0.0,"delta":-0.6015,"gamma":0.0008,"vega":12.8521,"theta":-1.0192,"rho":-10.3872,"theo":273.0346,"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":283.299987792969},{"option":"SPX260515C07090000","bid":126.9,"bid_size":43.0,"ask":128.4,"ask_size":94.0,"iv":0.1438,"open_interest":43.0,"volume":0.0,"delta":0.3944,"gamma":0.0008,"vega":12.8173,"theta":-1.0494,"rho":6.0871,"theo":127.8977,"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":122.049999237061},{"option":"SPX260515P07090000","bid":275.0,"bid_size":20.0,"ask":277.1,"ask_size":22.0,"iv":0.1443,"open_interest":75.0,"volume":0.0,"delta":-0.6058,"gamma":0.0008,"vega":12.8173,"theta":-1.0117,"rho":-10.4626,"theo":275.5394,"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":285.849990844727},{"option":"SPX260515C07100000","bid":122.1,"bid_size":53.0,"ask":123.4,"ask_size":50.0,"iv":0.1427,"open_interest":10742.0,"volume":55.0,"delta":0.3857,"gamma":0.0008,"vega":12.7423,"theta":-1.0366,"rho":5.9578,"theo":123.0853,"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":117.400001525879},{"option":"SPX260515P07100000","bid":280.4,"bid_size":15.0,"ask":282.2,"ask_size":15.0,"iv":0.1434,"open_interest":939.0,"volume":0.0,"delta":-0.6144,"gamma":0.0008,"vega":12.7423,"theta":-0.9964,"rho":-10.6152,"theo":280.629,"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":291.100006103516},{"option":"SPX260515C07110000","bid":117.4,"bid_size":55.0,"ask":118.9,"ask_size":67.0,"iv":0.1419,"open_interest":30.0,"volume":2.0,"delta":0.377,"gamma":0.0008,"vega":12.6599,"theta":-1.0234,"rho":5.8263,"theo":118.3813,"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":112.850002288818},{"option":"SPX260515P07110000","bid":285.4,"bid_size":14.0,"ask":287.5,"ask_size":14.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.6231,"gamma":0.0008,"vega":12.6599,"theta":-0.9806,"rho":-10.77,"theo":285.827,"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":296.5},{"option":"SPX260515C07120000","bid":112.9,"bid_size":42.0,"ask":114.3,"ask_size":91.0,"iv":0.141,"open_interest":42.0,"volume":2.0,"delta":0.3684,"gamma":0.0008,"vega":12.5703,"theta":-1.0097,"rho":5.6935,"theo":113.7879,"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":108.400001525879},{"option":"SPX260515P07120000","bid":290.7,"bid_size":13.0,"ask":292.8,"ask_size":13.0,"iv":0.1416,"open_interest":10.0,"volume":0.0,"delta":-0.6318,"gamma":0.0008,"vega":12.5703,"theta":-0.9644,"rho":-10.9261,"theo":291.1355,"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":302.050003051758},{"option":"SPX260515C07125000","bid":110.6,"bid_size":55.0,"ask":111.9,"ask_size":72.0,"iv":0.1404,"open_interest":1230.0,"volume":21.0,"delta":0.364,"gamma":0.0008,"vega":12.523,"theta":-1.0027,"rho":5.627,"theo":111.533,"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":106.199996948242},{"option":"SPX260515P07125000","bid":293.4,"bid_size":13.0,"ask":295.5,"ask_size":18.0,"iv":0.1411,"open_interest":61.0,"volume":0.0,"delta":-0.6362,"gamma":0.0008,"vega":12.523,"theta":-0.9561,"rho":-11.0043,"theo":293.8316,"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":304.75},{"option":"SPX260515C07130000","bid":108.4,"bid_size":30.0,"ask":109.8,"ask_size":68.0,"iv":0.14,"open_interest":124.0,"volume":0.0,"delta":0.3596,"gamma":0.0008,"vega":12.4742,"theta":-0.9957,"rho":5.5608,"theo":109.3061,"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":104.099998474121},{"option":"SPX260515P07130000","bid":296.1,"bid_size":12.0,"ask":298.2,"ask_size":12.0,"iv":0.1406,"open_interest":7.0,"volume":0.0,"delta":-0.6405,"gamma":0.0008,"vega":12.4742,"theta":-0.9478,"rho":-11.0822,"theo":296.5556,"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":307.600006103516},{"option":"SPX260515C07140000","bid":104.0,"bid_size":35.0,"ask":105.5,"ask_size":68.0,"iv":0.1392,"open_interest":70.0,"volume":0.0,"delta":0.3509,"gamma":0.0008,"vega":12.3723,"theta":-0.9812,"rho":5.4291,"theo":104.9362,"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":99.8500022888184},{"option":"SPX260515P07140000","bid":300.7,"bid_size":3.0,"ask":304.3,"ask_size":3.0,"iv":0.1395,"open_interest":8.0,"volume":0.0,"delta":-0.6493,"gamma":0.0008,"vega":12.3723,"theta":-0.9308,"rho":-11.2372,"theo":302.0879,"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":313.25},{"option":"SPX260515C07150000","bid":99.8,"bid_size":54.0,"ask":101.0,"ask_size":73.0,"iv":0.1382,"open_interest":7587.0,"volume":57.0,"delta":0.3422,"gamma":0.0008,"vega":12.2652,"theta":-0.9664,"rho":5.2986,"theo":100.678,"change":8.95,"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":10.028,"prev_day_close":95.75},{"option":"SPX260515P07150000","bid":306.7,"bid_size":3.0,"ask":309.7,"ask_size":3.0,"iv":0.1387,"open_interest":123.0,"volume":2.0,"delta":-0.658,"gamma":0.0008,"vega":12.2652,"theta":-0.9135,"rho":-11.391,"theo":307.7316,"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":319.100006103516},{"option":"SPX260515C07160000","bid":95.6,"bid_size":74.0,"ask":97.1,"ask_size":99.0,"iv":0.1374,"open_interest":42.0,"volume":0.0,"delta":0.3335,"gamma":0.0008,"vega":12.1526,"theta":-0.9513,"rho":5.1684,"theo":96.5314,"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":91.75},{"option":"SPX260515P07160000","bid":312.1,"bid_size":3.0,"ask":315.7,"ask_size":3.0,"iv":0.1378,"open_interest":29.0,"volume":0.0,"delta":-0.6667,"gamma":0.0008,"vega":12.1526,"theta":-0.8958,"rho":-11.5445,"theo":313.4869,"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":325.0},{"option":"SPX260515C07170000","bid":91.6,"bid_size":47.0,"ask":92.9,"ask_size":70.0,"iv":0.1365,"open_interest":72.0,"volume":0.0,"delta":0.3247,"gamma":0.0008,"vega":12.0336,"theta":-0.9358,"rho":5.0374,"theo":92.4968,"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":87.8500022888184},{"option":"SPX260515P07170000","bid":317.9,"bid_size":3.0,"ask":321.6,"ask_size":3.0,"iv":0.1369,"open_interest":4.0,"volume":0.0,"delta":-0.6754,"gamma":0.0008,"vega":12.0336,"theta":-0.8778,"rho":-11.6988,"theo":319.3543,"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":331.0},{"option":"SPX260515C07175000","bid":89.6,"bid_size":76.0,"ask":91.0,"ask_size":110.0,"iv":0.1361,"open_interest":465.0,"volume":0.0,"delta":0.3204,"gamma":0.0008,"vega":11.9714,"theta":-0.928,"rho":4.9713,"theo":90.5219,"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":85.9500007629394},{"option":"SPX260515P07175000","bid":320.9,"bid_size":3.0,"ask":324.6,"ask_size":3.0,"iv":0.1365,"open_interest":418.0,"volume":0.0,"delta":-0.6798,"gamma":0.0008,"vega":11.9714,"theta":-0.8687,"rho":-11.7765,"theo":322.3304,"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":334.0},{"option":"SPX260515C07180000","bid":87.7,"bid_size":42.0,"ask":89.0,"ask_size":70.0,"iv":0.1357,"open_interest":171.0,"volume":14.0,"delta":0.316,"gamma":0.0008,"vega":11.9073,"theta":-0.92,"rho":4.9049,"theo":88.5754,"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":84.0499992370606},{"option":"SPX260515P07180000","bid":323.8,"bid_size":3.0,"ask":327.6,"ask_size":3.0,"iv":0.1361,"open_interest":16.0,"volume":0.0,"delta":-0.6841,"gamma":0.0008,"vega":11.9073,"theta":-0.8595,"rho":-11.8546,"theo":325.3349,"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":337.100006103516},{"option":"SPX260515C07190000","bid":83.8,"bid_size":50.0,"ask":85.2,"ask_size":72.0,"iv":0.1348,"open_interest":561.0,"volume":0.0,"delta":0.3074,"gamma":0.0008,"vega":11.7733,"theta":-0.9039,"rho":4.7713,"theo":84.7682,"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":80.4500007629394},{"option":"SPX260515P07190000","bid":330.1,"bid_size":3.0,"ask":333.7,"ask_size":3.0,"iv":0.1354,"open_interest":7.0,"volume":0.0,"delta":-0.6928,"gamma":0.0008,"vega":11.7733,"theta":-0.8409,"rho":-12.0116,"theo":331.4297,"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":343.349990844727},{"option":"SPX260515C07200000","bid":80.1,"bid_size":129.0,"ask":81.3,"ask_size":108.0,"iv":0.134,"open_interest":6067.0,"volume":133.0,"delta":0.2988,"gamma":0.0008,"vega":11.6322,"theta":-0.8876,"rho":4.6378,"theo":81.0752,"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":76.8500022888184},{"option":"SPX260515P07200000","bid":336.4,"bid_size":3.0,"ask":339.7,"ask_size":3.0,"iv":0.1345,"open_interest":266.0,"volume":0.0,"delta":-0.7014,"gamma":0.0008,"vega":11.6322,"theta":-0.822,"rho":-12.1683,"theo":337.6387,"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":349.699996948242},{"option":"SPX260515C07210000","bid":76.6,"bid_size":52.0,"ask":77.9,"ask_size":73.0,"iv":0.1333,"open_interest":58.0,"volume":0.0,"delta":0.2902,"gamma":0.0008,"vega":11.4854,"theta":-0.8709,"rho":4.5062,"theo":77.4958,"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":73.4000015258789},{"option":"SPX260515P07210000","bid":342.4,"bid_size":3.0,"ask":346.3,"ask_size":3.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.71,"gamma":0.0008,"vega":11.4854,"theta":-0.8028,"rho":-12.3233,"theo":343.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.150009155273},{"option":"SPX260515C07220000","bid":73.1,"bid_size":53.0,"ask":74.4,"ask_size":76.0,"iv":0.1325,"open_interest":67.0,"volume":0.0,"delta":0.2817,"gamma":0.0008,"vega":11.3341,"theta":-0.854,"rho":4.3768,"theo":74.028,"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":70.0499992370606},{"option":"SPX260515P07220000","bid":348.7,"bid_size":3.0,"ask":352.8,"ask_size":3.0,"iv":0.1329,"open_interest":4.0,"volume":0.0,"delta":-0.7185,"gamma":0.0008,"vega":11.3341,"theta":-0.7833,"rho":-12.4759,"theo":350.3954,"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":362.75},{"option":"SPX260515C07225000","bid":71.4,"bid_size":98.0,"ask":72.7,"ask_size":111.0,"iv":0.1321,"open_interest":2242.0,"volume":85.0,"delta":0.2774,"gamma":0.0008,"vega":11.257,"theta":-0.8454,"rho":4.3129,"theo":72.3354,"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":68.4500007629394},{"option":"SPX260515P07225000","bid":351.9,"bid_size":3.0,"ask":356.0,"ask_size":3.0,"iv":0.1325,"open_interest":55.0,"volume":0.0,"delta":-0.7227,"gamma":0.0008,"vega":11.257,"theta":-0.7735,"rho":-12.5515,"theo":353.6539,"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":366.050003051758},{"option":"SPX260515C07230000","bid":69.7,"bid_size":63.0,"ask":71.0,"ask_size":76.0,"iv":0.1317,"open_interest":237.0,"volume":170.0,"delta":0.2732,"gamma":0.0008,"vega":11.179,"theta":-0.8368,"rho":4.2493,"theo":70.6702,"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":66.8500022888184},{"option":"SPX260515P07230000","bid":355.2,"bid_size":3.0,"ask":359.4,"ask_size":3.0,"iv":0.1321,"open_interest":1.0,"volume":0.0,"delta":-0.7269,"gamma":0.0008,"vega":11.179,"theta":-0.7637,"rho":-12.6268,"theo":356.9396,"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":369.399993896484},{"option":"SPX260515C07240000","bid":66.5,"bid_size":57.0,"ask":67.8,"ask_size":91.0,"iv":0.131,"open_interest":227.0,"volume":160.0,"delta":0.2648,"gamma":0.0008,"vega":11.0193,"theta":-0.8195,"rho":4.1222,"theo":67.4214,"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":63.6999988555908},{"option":"SPX260515P07240000","bid":361.8,"bid_size":3.0,"ask":366.0,"ask_size":3.0,"iv":0.1313,"open_interest":1.0,"volume":0.0,"delta":-0.7353,"gamma":0.0008,"vega":11.0193,"theta":-0.7438,"rho":-12.7772,"theo":363.5927,"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":375.599990844727},{"option":"SPX260515C07250000","bid":63.3,"bid_size":145.0,"ask":64.5,"ask_size":157.0,"iv":0.1302,"open_interest":4936.0,"volume":71.0,"delta":0.2565,"gamma":0.0007,"vega":10.8537,"theta":-0.802,"rho":3.9947,"theo":64.2811,"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":60.6999988555908},{"option":"SPX260515P07250000","bid":368.9,"bid_size":3.0,"ask":372.5,"ask_size":3.0,"iv":0.1307,"open_interest":22.0,"volume":0.0,"delta":-0.7436,"gamma":0.0007,"vega":10.8537,"theta":-0.7237,"rho":-12.928,"theo":370.3545,"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":382.399993896484},{"option":"SPX260515C07260000","bid":60.3,"bid_size":67.0,"ask":61.5,"ask_size":67.0,"iv":0.1295,"open_interest":88.0,"volume":16.0,"delta":0.2483,"gamma":0.0007,"vega":10.6815,"theta":-0.7843,"rho":3.8669,"theo":61.2495,"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":57.8000011444092},{"option":"SPX260515P07260000","bid":375.4,"bid_size":3.0,"ask":379.7,"ask_size":3.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.7518,"gamma":0.0007,"vega":10.6815,"theta":-0.7035,"rho":-13.0791,"theo":377.2248,"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":389.199996948242},{"option":"SPX260515C07270000","bid":57.4,"bid_size":118.0,"ask":58.6,"ask_size":154.0,"iv":0.1288,"open_interest":23.0,"volume":16.0,"delta":0.2402,"gamma":0.0007,"vega":10.5029,"theta":-0.7664,"rho":3.74,"theo":58.3256,"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":55.0500011444092},{"option":"SPX260515P07270000","bid":382.3,"bid_size":3.0,"ask":386.7,"ask_size":3.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.76,"gamma":0.0007,"vega":10.5029,"theta":-0.6831,"rho":-13.2293,"theo":384.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":396.199996948242},{"option":"SPX260515C07275000","bid":56.0,"bid_size":69.0,"ask":57.3,"ask_size":108.0,"iv":0.1286,"open_interest":836.0,"volume":16.0,"delta":0.2362,"gamma":0.0007,"vega":10.4116,"theta":-0.7574,"rho":3.6775,"theo":56.9036,"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":53.6999988555908},{"option":"SPX260515P07275000","bid":385.8,"bid_size":2.0,"ask":390.3,"ask_size":2.0,"iv":0.1291,"open_interest":16.0,"volume":0.0,"delta":-0.764,"gamma":0.0007,"vega":10.4116,"theta":-0.6729,"rho":-13.3035,"theo":387.7319,"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":399.800003051758},{"option":"SPX260515C07280000","bid":54.6,"bid_size":120.0,"ask":55.9,"ask_size":186.0,"iv":0.1282,"open_interest":40.0,"volume":0.0,"delta":0.2322,"gamma":0.0007,"vega":10.3194,"theta":-0.7485,"rho":3.6157,"theo":55.5079,"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":52.3500003814697},{"option":"SPX260515P07280000","bid":389.4,"bid_size":3.0,"ask":393.8,"ask_size":3.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.768,"gamma":0.0007,"vega":10.3194,"theta":-0.6626,"rho":-13.3769,"theo":391.2872,"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":403.5},{"option":"SPX260515C07290000","bid":52.0,"bid_size":114.0,"ask":53.0,"ask_size":103.0,"iv":0.1275,"open_interest":294.0,"volume":1.0,"delta":0.2243,"gamma":0.0007,"vega":10.133,"theta":-0.7304,"rho":3.4946,"theo":52.7939,"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":49.75},{"option":"SPX260515P07290000","bid":396.5,"bid_size":3.0,"ask":401.0,"ask_size":3.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.7759,"gamma":0.0007,"vega":10.133,"theta":-0.642,"rho":-13.5214,"theo":398.4751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.75},{"option":"SPX260515C07300000","bid":49.4,"bid_size":143.0,"ask":50.4,"ask_size":175.0,"iv":0.1269,"open_interest":3758.0,"volume":204.0,"delta":0.2165,"gamma":0.0007,"vega":9.9448,"theta":-0.7123,"rho":3.376,"theo":50.181,"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":47.25},{"option":"SPX260515P07300000","bid":404.4,"bid_size":3.0,"ask":408.0,"ask_size":3.0,"iv":0.1274,"open_interest":27.0,"volume":0.0,"delta":-0.7836,"gamma":0.0007,"vega":9.9448,"theta":-0.6214,"rho":-13.6632,"theo":405.7642,"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":418.349990844727},{"option":"SPX260515C07310000","bid":46.8,"bid_size":112.0,"ask":47.9,"ask_size":79.0,"iv":0.1262,"open_interest":50.0,"volume":5.0,"delta":0.2089,"gamma":0.0007,"vega":9.7544,"theta":-0.6941,"rho":3.2589,"theo":47.6676,"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":44.8999996185303},{"option":"SPX260515P07310000","bid":411.1,"bid_size":3.0,"ask":415.7,"ask_size":3.0,"iv":0.1267,"open_interest":5.0,"volume":0.0,"delta":-0.7913,"gamma":0.0007,"vega":9.7544,"theta":-0.6007,"rho":-13.8037,"theo":413.1528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.699996948242},{"option":"SPX260515C07320000","bid":44.5,"bid_size":121.0,"ask":45.5,"ask_size":108.0,"iv":0.1257,"open_interest":23.0,"volume":0.0,"delta":0.2013,"gamma":0.0007,"vega":9.5604,"theta":-0.6759,"rho":3.1422,"theo":45.2526,"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":42.6000003814697},{"option":"SPX260515P07320000","bid":418.6,"bid_size":3.0,"ask":423.3,"ask_size":3.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.7988,"gamma":0.0007,"vega":9.5604,"theta":-0.58,"rho":-13.9437,"theo":420.6398,"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":433.25},{"option":"SPX260515C07325000","bid":43.2,"bid_size":190.0,"ask":44.3,"ask_size":133.0,"iv":0.1253,"open_interest":992.0,"volume":0.0,"delta":0.1976,"gamma":0.0007,"vega":9.4617,"theta":-0.6668,"rho":3.084,"theo":44.0819,"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":41.5},{"option":"SPX260515P07325000","bid":422.6,"bid_size":3.0,"ask":427.1,"ask_size":3.0,"iv":0.1259,"open_interest":8.0,"volume":0.0,"delta":-0.8026,"gamma":0.0007,"vega":9.4617,"theta":-0.5696,"rho":-14.0135,"theo":424.4201,"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":437.149993896484},{"option":"SPX260515C07330000","bid":42.2,"bid_size":74.0,"ask":43.2,"ask_size":93.0,"iv":0.1251,"open_interest":31.0,"volume":0.0,"delta":0.1939,"gamma":0.0007,"vega":9.3618,"theta":-0.6578,"rho":3.0262,"theo":42.9354,"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":40.3999996185303},{"option":"SPX260515P07330000","bid":426.4,"bid_size":3.0,"ask":430.9,"ask_size":3.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8062,"gamma":0.0007,"vega":9.3618,"theta":-0.5593,"rho":-14.083,"theo":428.2246,"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":441.0},{"option":"SPX260515C07340000","bid":40.0,"bid_size":127.0,"ask":40.9,"ask_size":154.0,"iv":0.1245,"open_interest":56.0,"volume":0.0,"delta":0.1867,"gamma":0.0006,"vega":9.1588,"theta":-0.6396,"rho":2.9122,"theo":40.7146,"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":38.3000011444092},{"option":"SPX260515P07340000","bid":433.8,"bid_size":3.0,"ask":438.6,"ask_size":3.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.8135,"gamma":0.0006,"vega":9.1588,"theta":-0.5386,"rho":-14.2203,"theo":435.9058,"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":448.800003051758},{"option":"SPX260515C07350000","bid":37.9,"bid_size":130.0,"ask":38.7,"ask_size":69.0,"iv":0.124,"open_interest":3466.0,"volume":130.0,"delta":0.1796,"gamma":0.0006,"vega":8.953,"theta":-0.6216,"rho":2.8015,"theo":38.5878,"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":36.2999992370606},{"option":"SPX260515P07350000","bid":442.1,"bid_size":3.0,"ask":446.1,"ask_size":3.0,"iv":0.1245,"open_interest":6.0,"volume":0.0,"delta":-0.8206,"gamma":0.0006,"vega":8.953,"theta":-0.518,"rho":-14.3543,"theo":443.681,"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":456.949996948242},{"option":"SPX260515C07360000","bid":35.8,"bid_size":204.0,"ask":36.8,"ask_size":160.0,"iv":0.1234,"open_interest":170.0,"volume":0.0,"delta":0.1726,"gamma":0.0006,"vega":8.7466,"theta":-0.6036,"rho":2.6946,"theo":36.5522,"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":34.3999996185303},{"option":"SPX260515P07360000","bid":449.5,"bid_size":3.0,"ask":454.3,"ask_size":3.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.8275,"gamma":0.0006,"vega":8.7466,"theta":-0.4975,"rho":-14.4846,"theo":451.5473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.699996948242},{"option":"SPX260515C07370000","bid":33.9,"bid_size":183.0,"ask":34.8,"ask_size":102.0,"iv":0.1229,"open_interest":1022.0,"volume":0.0,"delta":0.1658,"gamma":0.0006,"vega":8.5407,"theta":-0.5857,"rho":2.5906,"theo":34.6049,"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":32.5500011444092},{"option":"SPX260515P07370000","bid":457.4,"bid_size":3.0,"ask":462.4,"ask_size":3.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8343,"gamma":0.0006,"vega":8.5407,"theta":-0.4771,"rho":-14.6118,"theo":459.5019,"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":472.75},{"option":"SPX260515C07375000","bid":33.0,"bid_size":218.0,"ask":33.9,"ask_size":213.0,"iv":0.1227,"open_interest":1107.0,"volume":26.0,"delta":0.1625,"gamma":0.0006,"vega":8.438,"theta":-0.5768,"rho":2.5394,"theo":33.6637,"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":31.6499996185303},{"option":"SPX260515P07375000","bid":461.4,"bid_size":3.0,"ask":466.4,"ask_size":3.0,"iv":0.1232,"open_interest":1.0,"volume":0.0,"delta":-0.8376,"gamma":0.0006,"vega":8.438,"theta":-0.467,"rho":-14.6747,"theo":463.5118,"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":476.800003051758},{"option":"SPX260515C07380000","bid":32.1,"bid_size":186.0,"ask":33.0,"ask_size":183.0,"iv":0.1225,"open_interest":94.0,"volume":0.0,"delta":0.1592,"gamma":0.0006,"vega":8.3352,"theta":-0.568,"rho":2.4885,"theo":32.744,"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":30.8000001907349},{"option":"SPX260515P07380000","bid":465.4,"bid_size":3.0,"ask":470.4,"ask_size":3.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.8409,"gamma":0.0006,"vega":8.3352,"theta":-0.4569,"rho":-14.7373,"theo":467.543,"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":480.949996948242},{"option":"SPX260515C07390000","bid":30.3,"bid_size":228.0,"ask":31.2,"ask_size":133.0,"iv":0.122,"open_interest":103.0,"volume":0.0,"delta":0.1528,"gamma":0.0006,"vega":8.1288,"theta":-0.5505,"rho":2.3875,"theo":30.968,"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":29.1499996185303},{"option":"SPX260515P07390000","bid":473.8,"bid_size":3.0,"ask":478.6,"ask_size":3.0,"iv":0.1226,"open_interest":1.0,"volume":0.0,"delta":-0.8474,"gamma":0.0006,"vega":8.1288,"theta":-0.4368,"rho":-14.8616,"theo":475.669,"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":489.150009155273},{"option":"SPX260515C07400000","bid":28.7,"bid_size":228.0,"ask":29.4,"ask_size":100.0,"iv":0.1215,"open_interest":4344.0,"volume":270.0,"delta":0.1465,"gamma":0.0006,"vega":7.9205,"theta":-0.5331,"rho":2.2882,"theo":29.2757,"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":27.5},{"option":"SPX260515P07400000","bid":482.2,"bid_size":3.0,"ask":486.5,"ask_size":3.0,"iv":0.1221,"open_interest":91.0,"volume":0.0,"delta":-0.8537,"gamma":0.0006,"vega":7.9205,"theta":-0.4169,"rho":-14.9842,"theo":483.8787,"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":497.699996948242},{"option":"SPX260515C07410000","bid":27.1,"bid_size":219.0,"ask":28.0,"ask_size":229.0,"iv":0.1212,"open_interest":61.0,"volume":1.0,"delta":0.1404,"gamma":0.0006,"vega":7.7106,"theta":-0.516,"rho":2.1918,"theo":27.6649,"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":26.0},{"option":"SPX260515P07410000","bid":490.3,"bid_size":3.0,"ask":495.1,"ask_size":3.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.8598,"gamma":0.0006,"vega":7.7106,"theta":-0.3973,"rho":-15.1039,"theo":492.1698,"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":505.800003051758},{"option":"SPX260515C07420000","bid":25.6,"bid_size":205.0,"ask":26.4,"ask_size":186.0,"iv":0.1207,"open_interest":20.0,"volume":0.0,"delta":0.1344,"gamma":0.0005,"vega":7.5007,"theta":-0.4992,"rho":2.0993,"theo":26.1326,"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":24.6499996185303},{"option":"SPX260515P07420000","bid":498.6,"bid_size":3.0,"ask":503.5,"ask_size":3.0,"iv":0.1214,"open_interest":1.0,"volume":0.0,"delta":-0.8657,"gamma":0.0005,"vega":7.5007,"theta":-0.3779,"rho":-15.2197,"theo":500.5396,"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":514.300018310547},{"option":"SPX260515C07425000","bid":24.8,"bid_size":219.0,"ask":25.7,"ask_size":143.0,"iv":0.1205,"open_interest":585.0,"volume":2.0,"delta":0.1315,"gamma":0.0005,"vega":7.3964,"theta":-0.4908,"rho":2.0545,"theo":25.395,"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":23.9499998092651},{"option":"SPX260515P07425000","bid":502.6,"bid_size":3.0,"ask":507.8,"ask_size":3.0,"iv":0.1211,"open_interest":5.0,"volume":0.0,"delta":-0.8686,"gamma":0.0005,"vega":7.3964,"theta":-0.3683,"rho":-15.2762,"theo":504.7529,"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":518.5},{"option":"SPX260515C07430000","bid":24.1,"bid_size":218.0,"ask":24.9,"ask_size":110.0,"iv":0.1202,"open_interest":81.0,"volume":0.0,"delta":0.1287,"gamma":0.0005,"vega":7.2927,"theta":-0.4826,"rho":2.0106,"theo":24.6758,"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":23.25},{"option":"SPX260515P07430000","bid":507.0,"bid_size":3.0,"ask":512.0,"ask_size":3.0,"iv":0.121,"open_interest":1.0,"volume":0.0,"delta":-0.8715,"gamma":0.0005,"vega":7.2927,"theta":-0.3588,"rho":-15.3317,"theo":508.9847,"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":522.950012207031},{"option":"SPX260515C07450000","bid":21.6,"bid_size":134.0,"ask":22.4,"ask_size":366.0,"iv":0.1198,"open_interest":4552.0,"volume":28.0,"delta":0.1177,"gamma":0.0005,"vega":6.8852,"theta":-0.4502,"rho":1.841,"theo":21.978,"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":20.8000001907349},{"option":"SPX260515P07450000","bid":524.4,"bid_size":3.0,"ask":528.9,"ask_size":3.0,"iv":0.1202,"open_interest":2064.0,"volume":0.0,"delta":-0.8824,"gamma":0.0005,"vega":6.8852,"theta":-0.3214,"rho":-15.548,"theo":526.0908,"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":540.349975585938},{"option":"SPX260515C07475000","bid":18.5,"bid_size":247.0,"ask":19.4,"ask_size":246.0,"iv":0.1188,"open_interest":490.0,"volume":2.0,"delta":0.105,"gamma":0.0005,"vega":6.3853,"theta":-0.4117,"rho":1.6404,"theo":18.9899,"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":17.9499998092651},{"option":"SPX260515P07475000","bid":545.9,"bid_size":3.0,"ask":551.1,"ask_size":3.0,"iv":0.1196,"open_interest":3.0,"volume":0.0,"delta":-0.8951,"gamma":0.0005,"vega":6.3853,"theta":-0.2765,"rho":-15.8068,"theo":547.8577,"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":562.049987792969},{"option":"SPX260515C07500000","bid":16.0,"bid_size":459.0,"ask":16.8,"ask_size":446.0,"iv":0.1182,"open_interest":3435.0,"volume":34.0,"delta":0.0935,"gamma":0.0004,"vega":5.8979,"theta":-0.3754,"rho":1.4608,"theo":16.3927,"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":15.4499998092651},{"option":"SPX260515P07500000","bid":568.4,"bid_size":3.0,"ask":572.9,"ask_size":3.0,"iv":0.119,"open_interest":226.0,"volume":0.0,"delta":-0.9067,"gamma":0.0004,"vega":5.8979,"theta":-0.2339,"rho":-16.0447,"theo":570.0155,"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":584.699981689453},{"option":"SPX260515C07525000","bid":13.8,"bid_size":397.0,"ask":14.6,"ask_size":414.0,"iv":0.1177,"open_interest":921.0,"volume":0.0,"delta":0.083,"gamma":0.0004,"vega":5.4369,"theta":-0.3416,"rho":1.298,"theo":14.143,"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":13.3500003814697},{"option":"SPX260515P07525000","bid":590.6,"bid_size":2.0,"ask":596.0,"ask_size":2.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9171,"gamma":0.0004,"vega":5.4369,"theta":-0.1938,"rho":-16.2658,"theo":592.5207,"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":607.399993896484},{"option":"SPX260515C07550000","bid":11.9,"bid_size":183.0,"ask":12.6,"ask_size":361.0,"iv":0.1172,"open_interest":810.0,"volume":26.0,"delta":0.0736,"gamma":0.0004,"vega":4.9981,"theta":-0.3103,"rho":1.1493,"theo":12.2066,"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":11.5500001907349},{"option":"SPX260515P07550000","bid":613.7,"bid_size":2.0,"ask":618.4,"ask_size":2.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.0004,"vega":4.9981,"theta":-0.1562,"rho":-16.4728,"theo":615.3392,"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":630.449981689453},{"option":"SPX260515C07575000","bid":10.2,"bid_size":396.0,"ask":11.0,"ask_size":420.0,"iv":0.1169,"open_interest":240.0,"volume":0.0,"delta":0.0653,"gamma":0.0003,"vega":4.5836,"theta":-0.2816,"rho":1.0194,"theo":10.545,"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":9.94999980926514},{"option":"SPX260515P07575000","bid":636.4,"bid_size":2.0,"ask":641.9,"ask_size":2.0,"iv":0.118,"open_interest":2.0,"volume":0.0,"delta":-0.9349,"gamma":0.0003,"vega":4.5836,"theta":-0.1211,"rho":-16.661,"theo":638.4326,"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":653.600006103516},{"option":"SPX260515C07600000","bid":8.9,"bid_size":245.0,"ask":9.5,"ask_size":524.0,"iv":0.1168,"open_interest":3842.0,"volume":66.0,"delta":0.0578,"gamma":0.0003,"vega":4.2003,"theta":-0.2554,"rho":0.9027,"theo":9.1216,"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":8.59999990463257},{"option":"SPX260515P07600000","bid":660.1,"bid_size":2.0,"ask":665.0,"ask_size":2.0,"iv":0.1178,"open_interest":3.0,"volume":0.0,"delta":-0.9424,"gamma":0.0003,"vega":4.2003,"theta":-0.0885,"rho":-16.8359,"theo":661.7641,"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":676.949981689453},{"option":"SPX260515C07625000","bid":7.6,"bid_size":371.0,"ask":8.3,"ask_size":475.0,"iv":0.1166,"open_interest":518.0,"volume":5.0,"delta":0.0512,"gamma":0.0003,"vega":3.8443,"theta":-0.2316,"rho":0.7984,"theo":7.9072,"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":7.5},{"option":"SPX260515P07625000","bid":683.3,"bid_size":2.0,"ask":688.9,"ask_size":2.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9489,"gamma":0.0003,"vega":3.8443,"theta":-0.0584,"rho":-16.9985,"theo":685.3046,"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":700.649993896484},{"option":"SPX260515C07650000","bid":6.7,"bid_size":50.0,"ask":7.2,"ask_size":441.0,"iv":0.1167,"open_interest":1033.0,"volume":26.0,"delta":0.0454,"gamma":0.0002,"vega":3.5147,"theta":-0.21,"rho":0.7084,"theo":6.8709,"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":6.5},{"option":"SPX260515P07650000","bid":707.5,"bid_size":2.0,"ask":712.2,"ask_size":2.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9547,"gamma":0.0002,"vega":3.5147,"theta":-0.0306,"rho":-17.1468,"theo":709.0233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.799987792969},{"option":"SPX260515C07675000","bid":5.7,"bid_size":414.0,"ask":6.3,"ask_size":493.0,"iv":0.1166,"open_interest":575.0,"volume":0.0,"delta":0.0403,"gamma":0.0002,"vega":3.2141,"theta":-0.1906,"rho":0.6285,"theo":5.9855,"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":5.65000009536743},{"option":"SPX260515P07675000","bid":729.6,"bid_size":2.0,"ask":738.2,"ask_size":2.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9598,"gamma":0.0002,"vega":3.2141,"theta":-0.0048,"rho":-17.2849,"theo":732.8928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.649993896484},{"option":"SPX260515C07700000","bid":5.0,"bid_size":251.0,"ask":5.4,"ask_size":120.0,"iv":0.1167,"open_interest":3499.0,"volume":26.0,"delta":0.0358,"gamma":0.0002,"vega":2.9396,"theta":-0.1732,"rho":0.5573,"theo":5.23,"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":4.95000004768372},{"option":"SPX260515P07700000","bid":753.6,"bid_size":2.0,"ask":762.4,"ask_size":20.0,"iv":0.1191,"open_interest":5.0,"volume":0.0,"delta":-0.9643,"gamma":0.0002,"vega":2.9396,"theta":0.0,"rho":-17.4144,"theo":756.8923,"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":772.649993896484},{"option":"SPX260515C07725000","bid":4.4,"bid_size":50.0,"ask":4.8,"ask_size":291.0,"iv":0.1172,"open_interest":1131.0,"volume":0.0,"delta":0.0319,"gamma":0.0002,"vega":2.6881,"theta":-0.1576,"rho":0.496,"theo":4.5838,"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":4.29999995231628},{"option":"SPX260515P07725000","bid":777.7,"bid_size":2.0,"ask":786.6,"ask_size":2.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9683,"gamma":0.0002,"vega":2.6881,"theta":0.0,"rho":-17.534,"theo":781.0011,"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":796.799987792969},{"option":"SPX260515C07750000","bid":3.8,"bid_size":278.0,"ask":4.2,"ask_size":296.0,"iv":0.1174,"open_interest":920.0,"volume":17.0,"delta":0.0284,"gamma":0.0002,"vega":2.4593,"theta":-0.1435,"rho":0.4424,"theo":4.0289,"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":3.75},{"option":"SPX260515P07750000","bid":801.9,"bid_size":2.0,"ask":810.6,"ask_size":2.0,"iv":0.1221,"open_interest":1.0,"volume":0.0,"delta":-0.9717,"gamma":0.0002,"vega":2.4593,"theta":0.0,"rho":-17.6459,"theo":805.201,"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":821.25},{"option":"SPX260515C07775000","bid":3.3,"bid_size":316.0,"ask":3.7,"ask_size":395.0,"iv":0.1177,"open_interest":1727.0,"volume":1.0,"delta":0.0254,"gamma":0.0001,"vega":2.252,"theta":-0.1309,"rho":0.3942,"theo":3.5515,"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":3.35000002384186},{"option":"SPX260515P07775000","bid":826.1,"bid_size":2.0,"ask":835.2,"ask_size":2.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.9748,"gamma":0.0001,"vega":2.252,"theta":0.0,"rho":-17.7523,"theo":829.4786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.199981689453},{"option":"SPX260515C07800000","bid":2.9,"bid_size":286.0,"ask":3.3,"ask_size":706.0,"iv":0.1182,"open_interest":4958.0,"volume":26.0,"delta":0.0227,"gamma":0.0001,"vega":2.0633,"theta":-0.1195,"rho":0.352,"theo":3.1402,"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":2.94999992847443},{"option":"SPX260515P07800000","bid":850.4,"bid_size":2.0,"ask":859.5,"ask_size":2.0,"iv":0.1216,"open_interest":1.0,"volume":0.0,"delta":-0.9775,"gamma":0.0001,"vega":2.0633,"theta":0.0,"rho":-17.8528,"theo":853.8222,"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":869.700012207031},{"option":"SPX260515C07825000","bid":2.5,"bid_size":370.0,"ask":2.9,"ask_size":303.0,"iv":0.1185,"open_interest":432.0,"volume":0.0,"delta":0.0203,"gamma":0.0001,"vega":1.8913,"theta":-0.1093,"rho":0.3156,"theo":2.784,"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":2.60000002384186},{"option":"SPX260515P07825000","bid":874.8,"bid_size":2.0,"ask":883.6,"ask_size":27.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0001,"vega":1.8913,"theta":0.0,"rho":-17.9476,"theo":878.221,"change":0.0,"open":0.0,"high":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":"SPX260515C07850000","bid":2.2,"bid_size":372.0,"ask":2.6,"ask_size":401.0,"iv":0.1191,"open_interest":1722.0,"volume":24.0,"delta":0.0183,"gamma":0.0001,"vega":1.735,"theta":-0.1,"rho":0.2832,"theo":2.4744,"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":2.27500009536743},{"option":"SPX260515P07850000","bid":899.2,"bid_size":2.0,"ask":908.2,"ask_size":2.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.9819,"gamma":0.0001,"vega":1.735,"theta":0.0,"rho":-18.0382,"theo":902.6663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.650024414062},{"option":"SPX260515C07875000","bid":1.9,"bid_size":414.0,"ask":2.3,"ask_size":324.0,"iv":0.1195,"open_interest":4519.0,"volume":0.0,"delta":0.0164,"gamma":0.0001,"vega":1.5933,"theta":-0.0917,"rho":0.2541,"theo":2.205,"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":2.02500003576279},{"option":"SPX260515P07875000","bid":923.6,"bid_size":2.0,"ask":932.6,"ask_size":2.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0001,"vega":1.5933,"theta":0.0,"rho":-18.1256,"theo":927.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.150024414062},{"option":"SPX260515C07900000","bid":1.65,"bid_size":567.0,"ask":2.1,"ask_size":331.0,"iv":0.1202,"open_interest":2662.0,"volume":21.0,"delta":0.0148,"gamma":0.0001,"vega":1.4644,"theta":-0.0842,"rho":0.2284,"theo":1.9702,"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":1.82500004768372},{"option":"SPX260515P07900000","bid":948.1,"bid_size":2.0,"ask":957.5,"ask_size":2.0,"iv":0.125,"open_interest":1.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":1.4644,"theta":0.0,"rho":-18.2096,"theo":951.672,"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":967.5},{"option":"SPX260515C07950000","bid":1.3,"bid_size":572.0,"ask":1.7,"ask_size":341.0,"iv":0.1216,"open_interest":28.0,"volume":19.0,"delta":0.012,"gamma":0.0001,"vega":1.2403,"theta":-0.0712,"rho":0.1863,"theo":1.5847,"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":1.44999998807907},{"option":"SPX260515P07950000","bid":997.3,"bid_size":2.0,"ask":1006.2,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9881,"gamma":0.0001,"vega":1.2403,"theta":0.0,"rho":-18.3682,"theo":1000.7964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.39999389648},{"option":"SPX260515C08000000","bid":1.0,"bid_size":505.0,"ask":1.4,"ask_size":320.0,"iv":0.123,"open_interest":3382.0,"volume":23.0,"delta":0.0099,"gamma":0.0001,"vega":1.0555,"theta":-0.0607,"rho":0.1526,"theo":1.288,"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":1.19999998807907},{"option":"SPX260515P08000000","bid":1046.4,"bid_size":2.0,"ask":1055.9,"ask_size":2.0,"iv":0.1297,"open_interest":1210.0,"volume":0.0,"delta":-0.9903,"gamma":0.0001,"vega":1.0555,"theta":0.0,"rho":-18.5185,"theo":1050.0095,"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":1065.84997558594},{"option":"SPX260515C08100000","bid":0.65,"bid_size":155.0,"ask":1.0,"ask_size":309.0,"iv":0.1268,"open_interest":6535.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":0.7783,"theta":-0.0451,"rho":0.1057,"theo":0.8816,"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":0.799999982118606},{"option":"SPX260515P08100000","bid":1144.0,"bid_size":20.0,"ask":1154.6,"ask_size":20.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0,"vega":0.7783,"theta":0.0,"rho":-18.7985,"theo":1148.6229,"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":1165.95001220703},{"option":"SPX260515C08200000","bid":0.4,"bid_size":161.0,"ask":0.75,"ask_size":311.0,"iv":0.1305,"open_interest":1540.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.592,"theta":-0.0348,"rho":0.0763,"theo":0.6367,"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":0.599999994039536},{"option":"SPX260515P08200000","bid":1242.7,"bid_size":20.0,"ask":1253.4,"ask_size":20.0,"iv":0.1427,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.592,"theta":0.0,"rho":-19.061,"theo":1247.3977,"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":1264.59997558594},{"option":"SPX260515C08300000","bid":0.3,"bid_size":42.0,"ask":0.6,"ask_size":167.0,"iv":0.1355,"open_interest":109.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.4665,"theta":-0.0281,"rho":0.0578,"theo":0.4862,"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":0.450000017881393},{"option":"SPX260515P08300000","bid":1341.5,"bid_size":20.0,"ask":1352.2,"ask_size":20.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.4665,"theta":0.0,"rho":-19.3127,"theo":1346.2671,"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":1364.25},{"option":"SPX260515C08400000","bid":0.2,"bid_size":47.0,"ask":0.5,"ask_size":124.0,"iv":0.1402,"open_interest":370.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3804,"theta":-0.0236,"rho":0.0457,"theo":0.3909,"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":0.350000001490116},{"option":"SPX260515P08400000","bid":1441.0,"bid_size":20.0,"ask":1451.9,"ask_size":20.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.3807,"theta":0.0,"rho":-19.5578,"theo":1445.1918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1463.25},{"option":"SPX260515C08500000","bid":0.2,"bid_size":8.0,"ask":0.45,"ask_size":206.0,"iv":0.147,"open_interest":1252.0,"volume":100.0,"delta":0.0025,"gamma":0.0,"vega":0.3198,"theta":-0.0205,"rho":0.0377,"theo":0.3281,"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":0.324999995529652},{"option":"SPX260515P08500000","bid":1540.1,"bid_size":20.0,"ask":1551.0,"ask_size":20.0,"iv":0.1751,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.3198,"theta":0.0,"rho":-19.799,"theo":1544.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1561.64996337891},{"option":"SPX260515C08600000","bid":0.1,"bid_size":52.0,"ask":0.4,"ask_size":128.0,"iv":0.1511,"open_interest":2047.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2743,"theta":-0.0182,"rho":0.0317,"theo":0.283,"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":0.275000005960464},{"option":"SPX260515P08600000","bid":1638.9,"bid_size":20.0,"ask":1649.8,"ask_size":20.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.2748,"theta":0.0,"rho":-20.0381,"theo":1643.1236,"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":1660.29998779297},{"option":"SPX260515C08800000","bid":0.1,"bid_size":4.0,"ask":0.35,"ask_size":165.0,"iv":0.1642,"open_interest":546.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2113,"theta":-0.0151,"rho":0.0238,"theo":0.223,"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":0.224999997764826},{"option":"SPX260515P08800000","bid":1836.9,"bid_size":20.0,"ask":1848.0,"ask_size":20.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2116,"theta":0.0,"rho":-20.5122,"theo":1841.103,"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":1857.90002441406},{"option":"SPX260515C09000000","bid":0.1,"bid_size":4.0,"ask":0.3,"ask_size":155.0,"iv":0.1764,"open_interest":2686.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1678,"theta":-0.0128,"rho":0.0186,"theo":0.1817,"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":0.200000006705523},{"option":"SPX260515P09000000","bid":2034.9,"bid_size":20.0,"ask":2046.1,"ask_size":20.0,"iv":0.2144,"open_interest":3.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1679,"theta":0.0,"rho":-20.9837,"theo":2039.101,"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":2056.35003662109},{"option":"SPX260515C09200000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":54.0,"iv":0.1879,"open_interest":4266.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1354,"theta":-0.011,"rho":0.0147,"theo":0.15,"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":2226.4,"bid_size":1.0,"ask":2250.4,"ask_size":1.0,"iv":0.2286,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1354,"theta":0.0,"rho":-21.4538,"theo":2237.1088,"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":2254.34997558594},{"option":"SPX260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":231.0,"iv":0.2081,"open_interest":8.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0903,"theta":-0.0081,"rho":0.0095,"theo":0.1038,"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":2622.5,"bid_size":1.0,"ask":2646.5,"ask_size":1.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0904,"theta":0.0,"rho":-22.3915,"theo":2633.1416,"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":2650.95007324219},{"option":"SPX260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2281,"open_interest":135.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0616,"theta":-0.006,"rho":0.0063,"theo":0.0727,"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":0.100000001490116},{"option":"SPX260515P10000000","bid":3018.6,"bid_size":1.0,"ask":3042.6,"ask_size":1.0,"iv":0.2878,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0617,"theta":0.0,"rho":-23.3272,"theo":3029.1896,"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":3047.0},{"option":"SPX260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.2456,"open_interest":123.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0428,"theta":-0.0045,"rho":0.0042,"theo":0.0514,"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":3414.8,"bid_size":1.0,"ask":3438.8,"ask_size":1.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0429,"theta":0.0,"rho":-24.2617,"theo":3425.2472,"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":3441.0},{"option":"SPX260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":70.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.03,"theta":-0.0033,"rho":0.0029,"theo":0.0364,"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":0.0750000029802322},{"option":"SPX260515P10800000","bid":3811.0,"bid_size":1.0,"ask":3835.0,"ask_size":1.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":-25.1955,"theo":3821.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3837.34997558594},{"option":"SPX260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":77.0,"iv":0.2866,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0213,"theta":-0.0025,"rho":0.002,"theo":0.0259,"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":0.0750000029802322},{"option":"SPX260515P11200000","bid":4207.1,"bid_size":1.0,"ask":4231.1,"ask_size":1.0,"iv":0.3709,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":-26.1289,"theo":4217.3799,"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":4233.0},{"option":"SPX260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":82.0,"iv":0.3058,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0152,"theta":-0.0018,"rho":0.0014,"theo":0.0186,"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":0.0750000029802322},{"option":"SPX260515P11600000","bid":4603.3,"bid_size":1.0,"ask":4627.3,"ask_size":1.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":-27.062,"theo":4613.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4629.19995117188},{"option":"SPX260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.011,"theta":-0.0014,"rho":0.001,"theo":0.0134,"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":0.0500000007450581},{"option":"SPX260515P12000000","bid":4999.5,"bid_size":1.0,"ask":5023.5,"ask_size":1.0,"iv":0.4227,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-27.9949,"theo":5009.5254,"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":5025.30004882812},{"option":"SPX260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.008,"theta":-0.001,"rho":0.0007,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"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":5395.6,"bid_size":1.0,"ask":5419.6,"ask_size":1.0,"iv":0.4452,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-28.9276,"theo":5405.6007,"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":5421.69995117188},{"option":"SPX260618C00200000","bid":6656.6,"bid_size":1.0,"ask":6680.6,"ask_size":1.0,"iv":2.2716,"open_interest":63.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":0.7002,"theo":6667.6937,"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":6650.55004882812},{"option":"SPX260618P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":2.0,"iv":1.6892,"open_interest":83.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0154,"theta":-0.0121,"rho":-0.003,"theo":0.2353,"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":6459.3,"bid_size":1.0,"ask":6483.3,"ask_size":1.0,"iv":1.7927,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":1.3521,"theo":6470.4599,"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":6455.30004882812},{"option":"SPX260618P00400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":43.0,"iv":1.442,"open_interest":10177.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0241,"theta":-0.0152,"rho":-0.0045,"theo":0.2957,"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":6262.0,"bid_size":1.0,"ask":6286.0,"ask_size":1.0,"iv":1.5259,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":2.0043,"theo":6273.2069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6256.0},{"option":"SPX260618P00600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":41.0,"iv":1.2556,"open_interest":5181.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0319,"theta":-0.0173,"rho":-0.0059,"theo":0.337,"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":0.0500000007450581},{"option":"SPX260618C00800000","bid":6064.8,"bid_size":1.0,"ask":6088.8,"ask_size":1.0,"iv":1.3523,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0397,"theta":0.0,"rho":2.6564,"theo":6075.9492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6058.55004882812},{"option":"SPX260618P00800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":41.0,"iv":1.1229,"open_interest":9462.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0397,"theta":-0.019,"rho":-0.0072,"theo":0.3736,"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":0.125000001862645},{"option":"SPX260618C01000000","bid":5869.0,"bid_size":2.0,"ask":5889.4,"ask_size":2.0,"iv":1.1791,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0482,"theta":0.0,"rho":3.3084,"theo":5878.6934,"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":5862.94995117188},{"option":"SPX260618P01000000","bid":0.05,"bid_size":312.0,"ask":0.35,"ask_size":615.0,"iv":1.0408,"open_interest":22423.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0482,"theta":-0.0207,"rho":-0.0087,"theo":0.4122,"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":0.175000006332994},{"option":"SPX260618C01200000","bid":5672.0,"bid_size":2.0,"ask":5692.0,"ask_size":2.0,"iv":1.0778,"open_interest":37.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0582,"theta":0.0,"rho":3.9601,"theo":5681.4457,"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":5665.90014648438},{"option":"SPX260618P01200000","bid":0.25,"bid_size":2.0,"ask":0.4,"ask_size":319.0,"iv":0.9785,"open_interest":6510.0,"volume":41.0,"delta":-0.0004,"gamma":0.0,"vega":0.0582,"theta":-0.0228,"rho":-0.0105,"theo":0.4588,"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":0.325000002980232},{"option":"SPX260618C01400000","bid":5475.1,"bid_size":2.0,"ask":5494.5,"ask_size":2.0,"iv":0.9921,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0706,"theta":0.0,"rho":4.6113,"theo":5484.2146,"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":5468.64990234375},{"option":"SPX260618P01400000","bid":0.35,"bid_size":3.0,"ask":0.5,"ask_size":38.0,"iv":0.9126,"open_interest":11080.0,"volume":7.0,"delta":-0.0005,"gamma":0.0,"vega":0.0706,"theta":-0.0255,"rho":-0.0128,"theo":0.522,"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":0.475000008940697},{"option":"SPX260618C01600000","bid":5278.2,"bid_size":2.0,"ask":5297.1,"ask_size":2.0,"iv":0.9214,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0872,"theta":0.0,"rho":5.2617,"theo":5287.0129,"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":5272.30004882812},{"option":"SPX260618P01600000","bid":0.5,"bid_size":180.0,"ask":0.65,"ask_size":35.0,"iv":0.859,"open_interest":8514.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0872,"theta":-0.0293,"rho":-0.0159,"theo":0.6146,"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":5081.3,"bid_size":2.0,"ask":5099.7,"ask_size":2.0,"iv":0.8581,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1106,"theta":0.0,"rho":5.9108,"theo":5089.857,"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":5074.30004882812},{"option":"SPX260618P01800000","bid":0.55,"bid_size":940.0,"ask":0.9,"ask_size":397.0,"iv":0.8076,"open_interest":8120.0,"volume":11.0,"delta":-0.0008,"gamma":0.0,"vega":0.1106,"theta":-0.0348,"rho":-0.0203,"theo":0.7531,"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":0.799999982118606},{"option":"SPX260618C02000000","bid":4884.5,"bid_size":2.0,"ask":4902.4,"ask_size":2.0,"iv":0.8059,"open_interest":477.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1436,"theta":0.0,"rho":6.5577,"theo":4892.767,"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":4878.80004882812},{"option":"SPX260618P02000000","bid":0.85,"bid_size":699.0,"ask":1.15,"ask_size":32.0,"iv":0.7684,"open_interest":6872.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.1436,"theta":-0.0426,"rho":-0.0268,"theo":0.9574,"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":1.10000002384186},{"option":"SPX260618C02200000","bid":4687.7,"bid_size":2.0,"ask":4705.2,"ask_size":2.0,"iv":0.7591,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1881,"theta":0.0,"rho":7.2021,"theo":4695.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4681.05004882812},{"option":"SPX260618P02200000","bid":1.2,"bid_size":754.0,"ask":1.5,"ask_size":326.0,"iv":0.7322,"open_interest":5959.0,"volume":7.0,"delta":-0.0014,"gamma":0.0,"vega":0.1881,"theta":-0.0532,"rho":-0.0359,"theo":1.2478,"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":1.44999998807907},{"option":"SPX260618C02300000","bid":4589.4,"bid_size":2.0,"ask":4606.6,"ask_size":2.0,"iv":0.7384,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.216,"theta":0.0,"rho":7.5231,"theo":4597.2991,"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":4582.65014648438},{"option":"SPX260618P02300000","bid":1.35,"bid_size":878.0,"ask":1.7,"ask_size":418.0,"iv":0.7135,"open_interest":2551.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.2161,"theta":-0.0596,"rho":-0.0417,"theo":1.4311,"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":1.64999997615814},{"option":"SPX260618C02400000","bid":4491.1,"bid_size":2.0,"ask":4508.0,"ask_size":2.0,"iv":0.7179,"open_interest":2.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2481,"theta":0.0,"rho":7.843,"theo":4498.8639,"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":4484.2998046875},{"option":"SPX260618P02400000","bid":1.6,"bid_size":786.0,"ask":1.95,"ask_size":373.0,"iv":0.6978,"open_interest":2790.0,"volume":4.0,"delta":-0.002,"gamma":0.0,"vega":0.2482,"theta":-0.0669,"rho":-0.0485,"theo":1.6431,"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":1.89999997615814},{"option":"SPX260618C02500000","bid":4392.8,"bid_size":2.0,"ask":4409.5,"ask_size":2.0,"iv":0.6992,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.284,"theta":0.0,"rho":8.162,"theo":4400.4596,"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":4386.14990234375},{"option":"SPX260618P02500000","bid":1.85,"bid_size":757.0,"ask":2.2,"ask_size":363.0,"iv":0.6815,"open_interest":7907.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.2841,"theta":-0.0749,"rho":-0.0563,"theo":1.8859,"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":4294.5,"bid_size":2.0,"ask":4311.0,"ask_size":2.0,"iv":0.6806,"open_interest":42.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.3241,"theta":0.0,"rho":8.48,"theo":4302.0874,"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":4287.5},{"option":"SPX260618P02600000","bid":2.1,"bid_size":909.0,"ask":2.45,"ask_size":415.0,"iv":0.6648,"open_interest":2354.0,"volume":4.0,"delta":-0.0026,"gamma":0.0,"vega":0.3241,"theta":-0.0837,"rho":-0.0651,"theo":2.161,"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":2.42499995231628},{"option":"SPX260618C02700000","bid":4196.3,"bid_size":2.0,"ask":4212.5,"ask_size":2.0,"iv":0.6633,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.3693,"theta":0.0,"rho":8.7967,"theo":4203.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4188.9501953125},{"option":"SPX260618P02700000","bid":2.45,"bid_size":671.0,"ask":2.75,"ask_size":410.0,"iv":0.65,"open_interest":3397.0,"volume":3.0,"delta":-0.003,"gamma":0.0,"vega":0.3694,"theta":-0.0933,"rho":-0.0751,"theo":2.4694,"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":2.77500009536743},{"option":"SPX260618C02800000","bid":4098.1,"bid_size":2.0,"ask":4114.0,"ask_size":2.0,"iv":0.646,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.4199,"theta":0.0,"rho":9.112,"theo":4105.4454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.69995117188},{"option":"SPX260618P02800000","bid":2.8,"bid_size":634.0,"ask":3.1,"ask_size":417.0,"iv":0.6352,"open_interest":3359.0,"volume":106.0,"delta":-0.0035,"gamma":0.0,"vega":0.42,"theta":-0.1037,"rho":-0.0865,"theo":2.8133,"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":3.125},{"option":"SPX260618C02900000","bid":3999.9,"bid_size":2.0,"ask":4015.6,"ask_size":2.0,"iv":0.6296,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.4751,"theta":0.0,"rho":9.426,"theo":4007.1791,"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":3992.34997558594},{"option":"SPX260618P02900000","bid":3.2,"bid_size":487.0,"ask":3.5,"ask_size":792.0,"iv":0.6211,"open_interest":1249.0,"volume":6.0,"delta":-0.004,"gamma":0.0,"vega":0.4752,"theta":-0.1148,"rho":-0.0993,"theo":3.1942,"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":3.44999992847443},{"option":"SPX260618C03000000","bid":3901.7,"bid_size":2.0,"ask":3917.2,"ask_size":2.0,"iv":0.6132,"open_interest":7.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.5349,"theta":0.0,"rho":9.7387,"theo":3908.9502,"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":3894.29992675781},{"option":"SPX260618P03000000","bid":3.6,"bid_size":455.0,"ask":3.9,"ask_size":873.0,"iv":0.6065,"open_interest":7568.0,"volume":151.0,"delta":-0.0046,"gamma":0.0,"vega":0.5349,"theta":-0.1267,"rho":-0.1133,"theo":3.6126,"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":3.89999997615814},{"option":"SPX260618C03100000","bid":3803.6,"bid_size":2.0,"ask":3818.8,"ask_size":2.0,"iv":0.5976,"open_interest":4.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.6005,"theta":0.0,"rho":10.0499,"theo":3810.759,"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":3796.34997558594},{"option":"SPX260618P03100000","bid":4.0,"bid_size":569.0,"ask":4.3,"ask_size":327.0,"iv":0.5915,"open_interest":1740.0,"volume":2.0,"delta":-0.0052,"gamma":0.0,"vega":0.6006,"theta":-0.1392,"rho":-0.1288,"theo":4.0686,"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":4.29999995231628},{"option":"SPX260618C03200000","bid":3705.6,"bid_size":2.0,"ask":3720.5,"ask_size":2.0,"iv":0.5833,"open_interest":9.0,"volume":1.0,"delta":0.9945,"gamma":0.0,"vega":0.6728,"theta":0.0,"rho":10.3593,"theo":3712.6069,"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":3697.64990234375},{"option":"SPX260618P03200000","bid":4.5,"bid_size":302.0,"ask":4.8,"ask_size":698.0,"iv":0.5779,"open_interest":7342.0,"volume":14.0,"delta":-0.0059,"gamma":0.0,"vega":0.6729,"theta":-0.1523,"rho":-0.1462,"theo":4.5637,"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":4.75},{"option":"SPX260618C03300000","bid":3607.6,"bid_size":2.0,"ask":3622.3,"ask_size":2.0,"iv":0.5694,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.7507,"theta":0.0,"rho":10.6669,"theo":3614.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3599.65002441406},{"option":"SPX260618P03300000","bid":5.0,"bid_size":352.0,"ask":5.3,"ask_size":717.0,"iv":0.5639,"open_interest":6982.0,"volume":4.0,"delta":-0.0067,"gamma":0.0,"vega":0.7508,"theta":-0.166,"rho":-0.1654,"theo":5.0994,"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":5.29999995231628},{"option":"SPX260618C03350000","bid":3558.6,"bid_size":2.0,"ask":3573.2,"ask_size":2.0,"iv":0.5623,"open_interest":2.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.7915,"theta":0.0,"rho":10.82,"theo":3565.4552,"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":3550.54992675781},{"option":"SPX260618P03350000","bid":5.3,"bid_size":263.0,"ask":5.6,"ask_size":657.0,"iv":0.5574,"open_interest":1847.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.7916,"theta":-0.1731,"rho":-0.1756,"theo":5.3828,"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":5.59999990463257},{"option":"SPX260618C03400000","bid":3509.6,"bid_size":2.0,"ask":3524.1,"ask_size":2.0,"iv":0.5551,"open_interest":8.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.8336,"theta":0.0,"rho":10.9728,"theo":3516.4253,"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":3501.80004882812},{"option":"SPX260618P03400000","bid":5.5,"bid_size":631.0,"ask":5.9,"ask_size":668.0,"iv":0.5502,"open_interest":3559.0,"volume":4.0,"delta":-0.0076,"gamma":0.0,"vega":0.8337,"theta":-0.1803,"rho":-0.1862,"theo":5.6764,"change":-0.16,"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":-2.68908,"prev_day_close":5.84999990463257},{"option":"SPX260618C03450000","bid":3460.6,"bid_size":2.0,"ask":3475.0,"ask_size":2.0,"iv":0.5479,"open_interest":2.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.8772,"theta":0.0,"rho":11.1252,"theo":3467.4057,"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":3452.79992675781},{"option":"SPX260618P03450000","bid":5.7,"bid_size":825.0,"ask":6.2,"ask_size":669.0,"iv":0.5429,"open_interest":1460.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.8774,"theta":-0.1877,"rho":-0.1972,"theo":5.9806,"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":6.15000009536743},{"option":"SPX260618C03500000","bid":3411.7,"bid_size":2.0,"ask":3425.9,"ask_size":2.0,"iv":0.5412,"open_interest":1.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.9227,"theta":0.0,"rho":11.277,"theo":3418.3965,"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":3403.75},{"option":"SPX260618P03500000","bid":6.0,"bid_size":820.0,"ask":6.5,"ask_size":640.0,"iv":0.5362,"open_interest":7954.0,"volume":2.0,"delta":-0.0085,"gamma":0.0,"vega":0.9228,"theta":-0.1952,"rho":-0.2087,"theo":6.295,"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":6.5},{"option":"SPX260618C03550000","bid":3362.7,"bid_size":2.0,"ask":3376.8,"ask_size":2.0,"iv":0.5339,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.9701,"theta":0.0,"rho":11.4284,"theo":3369.3979,"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":3354.64990234375},{"option":"SPX260618P03550000","bid":6.4,"bid_size":717.0,"ask":6.8,"ask_size":359.0,"iv":0.5299,"open_interest":1052.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":0.9702,"theta":-0.2028,"rho":-0.2208,"theo":6.62,"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":6.79999995231628},{"option":"SPX260618C03600000","bid":3313.8,"bid_size":2.0,"ask":3327.8,"ask_size":2.0,"iv":0.5275,"open_interest":5.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":1.0196,"theta":0.0,"rho":11.579,"theo":3320.4102,"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":3305.65002441406},{"option":"SPX260618P03600000","bid":6.7,"bid_size":726.0,"ask":7.1,"ask_size":284.0,"iv":0.523,"open_interest":2264.0,"volume":4.0,"delta":-0.0095,"gamma":0.0,"vega":1.0197,"theta":-0.2105,"rho":-0.2334,"theo":6.956,"change":-0.07,"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":-0.965517,"prev_day_close":7.09999990463257},{"option":"SPX260618C03650000","bid":3264.9,"bid_size":2.0,"ask":3278.7,"ask_size":2.0,"iv":0.5206,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":1.071,"theta":0.0,"rho":11.7291,"theo":3271.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3256.5},{"option":"SPX260618P03650000","bid":7.0,"bid_size":632.0,"ask":7.5,"ask_size":273.0,"iv":0.5165,"open_interest":429.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":1.0712,"theta":-0.2183,"rho":-0.2468,"theo":7.3032,"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":7.5},{"option":"SPX260618C03700000","bid":3216.0,"bid_size":2.0,"ask":3229.7,"ask_size":2.0,"iv":0.514,"open_interest":2.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.1244,"theta":0.0,"rho":11.8785,"theo":3222.4691,"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":3207.54992675781},{"option":"SPX260618P03700000","bid":7.4,"bid_size":688.0,"ask":7.8,"ask_size":288.0,"iv":0.5099,"open_interest":1388.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":1.1245,"theta":-0.2262,"rho":-0.2608,"theo":7.6621,"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":7.84999990463257},{"option":"SPX260618C03750000","bid":3167.0,"bid_size":2.0,"ask":3180.7,"ask_size":2.0,"iv":0.507,"open_interest":3.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":1.1793,"theta":0.0,"rho":12.0272,"theo":3173.5164,"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":3158.54992675781},{"option":"SPX260618P03750000","bid":7.8,"bid_size":731.0,"ask":8.2,"ask_size":362.0,"iv":0.5037,"open_interest":1603.0,"volume":0.0,"delta":-0.0112,"gamma":0.0,"vega":1.1798,"theta":-0.2344,"rho":-0.2755,"theo":8.0347,"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":8.2000002861023},{"option":"SPX260618C03800000","bid":3118.2,"bid_size":2.0,"ask":3131.7,"ask_size":2.0,"iv":0.5007,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.2359,"theta":0.0,"rho":12.1754,"theo":3124.5762,"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":3109.65002441406},{"option":"SPX260618P03800000","bid":8.1,"bid_size":697.0,"ask":8.6,"ask_size":366.0,"iv":0.497,"open_interest":5477.0,"volume":147.0,"delta":-0.0118,"gamma":0.0,"vega":1.236,"theta":-0.2425,"rho":-0.2906,"theo":8.4164,"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":8.59999990463257},{"option":"SPX260618C03850000","bid":3069.3,"bid_size":2.0,"ask":3082.7,"ask_size":2.0,"iv":0.4939,"open_interest":3.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.294,"theta":0.0,"rho":12.323,"theo":3075.6486,"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":3060.75},{"option":"SPX260618P03850000","bid":8.5,"bid_size":675.0,"ask":9.0,"ask_size":360.0,"iv":0.4906,"open_interest":4333.0,"volume":22.0,"delta":-0.0125,"gamma":0.0,"vega":1.2942,"theta":-0.2508,"rho":-0.3064,"theo":8.8125,"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":9.0499997138977},{"option":"SPX260618C03875000","bid":3044.9,"bid_size":2.0,"ask":3058.2,"ask_size":2.0,"iv":0.4907,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.3238,"theta":0.0,"rho":12.3965,"theo":3051.1896,"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":3036.15002441406},{"option":"SPX260618P03875000","bid":8.7,"bid_size":549.0,"ask":9.3,"ask_size":627.0,"iv":0.4877,"open_interest":410.0,"volume":8.0,"delta":-0.0128,"gamma":0.0,"vega":1.324,"theta":-0.255,"rho":-0.3146,"theo":9.016,"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":9.25},{"option":"SPX260618C03900000","bid":3020.4,"bid_size":2.0,"ask":3033.7,"ask_size":2.0,"iv":0.4871,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":1.354,"theta":0.0,"rho":12.47,"theo":3026.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3011.89990234375},{"option":"SPX260618P03900000","bid":8.9,"bid_size":700.0,"ask":9.4,"ask_size":359.0,"iv":0.4841,"open_interest":2557.0,"volume":8.0,"delta":-0.0131,"gamma":0.0,"vega":1.3542,"theta":-0.2592,"rho":-0.3228,"theo":9.2214,"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":9.4500002861023},{"option":"SPX260618C03925000","bid":2996.0,"bid_size":2.0,"ask":3009.2,"ask_size":2.0,"iv":0.4838,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.3848,"theta":0.0,"rho":12.5432,"theo":3002.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2987.5},{"option":"SPX260618P03925000","bid":9.1,"bid_size":568.0,"ask":9.6,"ask_size":184.0,"iv":0.4808,"open_interest":707.0,"volume":4.0,"delta":-0.0135,"gamma":0.0,"vega":1.385,"theta":-0.2635,"rho":-0.3312,"theo":9.4308,"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":9.7000002861023},{"option":"SPX260618C03950000","bid":2971.6,"bid_size":2.0,"ask":2984.8,"ask_size":2.0,"iv":0.4809,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":1.4162,"theta":0.0,"rho":12.6164,"theo":2977.8325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2963.05004882812},{"option":"SPX260618P03950000","bid":9.4,"bid_size":628.0,"ask":9.8,"ask_size":392.0,"iv":0.4779,"open_interest":1222.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":1.4164,"theta":-0.2678,"rho":-0.3398,"theo":9.6437,"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":9.90000009536743},{"option":"SPX260618C03975000","bid":2947.2,"bid_size":2.0,"ask":2960.3,"ask_size":2.0,"iv":0.4776,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.4483,"theta":0.0,"rho":12.6893,"theo":2953.387,"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":2939.0},{"option":"SPX260618P03975000","bid":9.5,"bid_size":622.0,"ask":10.1,"ask_size":341.0,"iv":0.4746,"open_interest":439.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":1.4485,"theta":-0.2721,"rho":-0.3486,"theo":9.8599,"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":10.0999999046326},{"option":"SPX260618C04000000","bid":2922.7,"bid_size":2.0,"ask":2935.8,"ask_size":12.0,"iv":0.474,"open_interest":4439.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":1.481,"theta":0.0,"rho":12.762,"theo":2928.945,"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":2914.69995117188},{"option":"SPX260618P04000000","bid":9.8,"bid_size":667.0,"ask":10.3,"ask_size":370.0,"iv":0.4716,"open_interest":16572.0,"volume":1.0,"delta":-0.0146,"gamma":0.0,"vega":1.4813,"theta":-0.2764,"rho":-0.3575,"theo":10.0798,"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":10.3499999046326},{"option":"SPX260618C04025000","bid":2898.3,"bid_size":2.0,"ask":2911.3,"ask_size":2.0,"iv":0.4707,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.5145,"theta":0.0,"rho":12.8344,"theo":2904.5066,"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":2890.5},{"option":"SPX260618P04025000","bid":10.0,"bid_size":402.0,"ask":10.5,"ask_size":186.0,"iv":0.4683,"open_interest":331.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":1.5147,"theta":-0.2808,"rho":-0.3668,"theo":10.3033,"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":10.5499997138977},{"option":"SPX260618C04050000","bid":2877.4,"bid_size":2.0,"ask":2882.9,"ask_size":2.0,"iv":0.4677,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.5487,"theta":0.0,"rho":12.9067,"theo":2880.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2865.85009765625},{"option":"SPX260618P04050000","bid":10.2,"bid_size":581.0,"ask":10.7,"ask_size":113.0,"iv":0.4649,"open_interest":768.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":1.549,"theta":-0.2852,"rho":-0.3762,"theo":10.5305,"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":10.8499999046326},{"option":"SPX260618C04075000","bid":2852.3,"bid_size":2.0,"ask":2858.9,"ask_size":2.0,"iv":0.4637,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.5837,"theta":0.0,"rho":12.9787,"theo":2855.6414,"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":2841.44995117188},{"option":"SPX260618P04075000","bid":10.4,"bid_size":704.0,"ask":11.0,"ask_size":276.0,"iv":0.4618,"open_interest":613.0,"volume":2.0,"delta":-0.0158,"gamma":0.0,"vega":1.5839,"theta":-0.2896,"rho":-0.3859,"theo":10.7617,"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":11.0499997138977},{"option":"SPX260618C04100000","bid":2828.6,"bid_size":2.0,"ask":2834.0,"ask_size":2.0,"iv":0.4609,"open_interest":144.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":1.6193,"theta":0.0,"rho":13.0504,"theo":2831.2148,"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":2817.0},{"option":"SPX260618P04100000","bid":10.7,"bid_size":663.0,"ask":11.2,"ask_size":403.0,"iv":0.4588,"open_interest":4839.0,"volume":6.0,"delta":-0.0162,"gamma":0.0,"vega":1.6196,"theta":-0.2941,"rho":-0.3959,"theo":10.9969,"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":11.3499999046326},{"option":"SPX260618C04125000","bid":2803.5,"bid_size":2.0,"ask":2810.0,"ask_size":2.0,"iv":0.4569,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":1.6557,"theta":0.0,"rho":13.1218,"theo":2806.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2792.69995117188},{"option":"SPX260618P04125000","bid":11.0,"bid_size":531.0,"ask":11.5,"ask_size":649.0,"iv":0.456,"open_interest":1203.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":1.656,"theta":-0.2986,"rho":-0.4061,"theo":11.2364,"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":11.5499997138977},{"option":"SPX260618C04150000","bid":2779.7,"bid_size":2.0,"ask":2785.3,"ask_size":2.0,"iv":0.4551,"open_interest":6.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.6928,"theta":0.0,"rho":13.193,"theo":2782.3744,"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":2768.25},{"option":"SPX260618P04150000","bid":11.2,"bid_size":636.0,"ask":11.7,"ask_size":359.0,"iv":0.4526,"open_interest":3271.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":1.693,"theta":-0.3032,"rho":-0.4166,"theo":11.4801,"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":11.8499999046326},{"option":"SPX260618C04175000","bid":2754.6,"bid_size":2.0,"ask":2761.4,"ask_size":2.0,"iv":0.4514,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.7305,"theta":0.0,"rho":13.2639,"theo":2757.9608,"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":2743.95007324219},{"option":"SPX260618P04175000","bid":11.4,"bid_size":584.0,"ask":12.0,"ask_size":340.0,"iv":0.4494,"open_interest":992.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":1.7308,"theta":-0.3078,"rho":-0.4274,"theo":11.7284,"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":12.0499997138977},{"option":"SPX260618C04200000","bid":2730.9,"bid_size":2.0,"ask":2736.3,"ask_size":2.0,"iv":0.4482,"open_interest":2.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.7689,"theta":0.0,"rho":13.3346,"theo":2733.5519,"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":2719.34997558594},{"option":"SPX260618P04200000","bid":11.8,"bid_size":515.0,"ask":12.2,"ask_size":387.0,"iv":0.4466,"open_interest":4029.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":1.7689,"theta":-0.3124,"rho":-0.4384,"theo":11.9796,"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":12.3499999046326},{"option":"SPX260618C04225000","bid":2705.8,"bid_size":2.0,"ask":2712.3,"ask_size":2.0,"iv":0.4442,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0,"vega":1.8079,"theta":0.0,"rho":13.405,"theo":2709.1478,"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":2695.09997558594},{"option":"SPX260618P04225000","bid":11.9,"bid_size":662.0,"ask":12.5,"ask_size":264.0,"iv":0.4431,"open_interest":608.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":1.8082,"theta":-0.317,"rho":-0.4497,"theo":12.2391,"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":12.6500000953674},{"option":"SPX260618C04250000","bid":2682.1,"bid_size":2.0,"ask":2687.4,"ask_size":2.0,"iv":0.4416,"open_interest":1.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.8475,"theta":0.0,"rho":13.4751,"theo":2684.7487,"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":2670.54992675781},{"option":"SPX260618P04250000","bid":12.3,"bid_size":647.0,"ask":12.7,"ask_size":190.0,"iv":0.4402,"open_interest":2913.0,"volume":2.0,"delta":-0.0188,"gamma":0.0,"vega":1.8478,"theta":-0.3218,"rho":-0.4613,"theo":12.5018,"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":12.8499999046326},{"option":"SPX260618C04275000","bid":2657.1,"bid_size":2.0,"ask":2663.5,"ask_size":2.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.8877,"theta":0.0,"rho":13.545,"theo":2660.3547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.40002441406},{"option":"SPX260618P04275000","bid":12.5,"bid_size":389.0,"ask":13.1,"ask_size":509.0,"iv":0.4372,"open_interest":522.0,"volume":42.0,"delta":-0.0193,"gamma":0.0,"vega":1.888,"theta":-0.3265,"rho":-0.4731,"theo":12.7696,"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":13.1500000953674},{"option":"SPX260618C04300000","bid":2633.4,"bid_size":2.0,"ask":2638.6,"ask_size":2.0,"iv":0.4352,"open_interest":10.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":1.9285,"theta":0.0,"rho":13.6146,"theo":2635.9659,"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":2621.90002441406},{"option":"SPX260618P04300000","bid":12.8,"bid_size":658.0,"ask":13.3,"ask_size":415.0,"iv":0.434,"open_interest":2557.0,"volume":2.0,"delta":-0.0198,"gamma":0.0,"vega":1.9288,"theta":-0.3313,"rho":-0.4851,"theo":13.0427,"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":13.4500002861023},{"option":"SPX260618C04325000","bid":2608.3,"bid_size":2.0,"ask":2614.7,"ask_size":2.0,"iv":0.4318,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.9701,"theta":0.0,"rho":13.684,"theo":2611.5826,"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":2597.40002441406},{"option":"SPX260618P04325000","bid":13.0,"bid_size":492.0,"ask":13.6,"ask_size":269.0,"iv":0.4307,"open_interest":500.0,"volume":0.0,"delta":-0.0203,"gamma":0.0,"vega":1.9704,"theta":-0.3361,"rho":-0.4974,"theo":13.3212,"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":13.75},{"option":"SPX260618C04350000","bid":2584.6,"bid_size":2.0,"ask":2589.9,"ask_size":2.0,"iv":0.4293,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":2.0123,"theta":0.0,"rho":13.7532,"theo":2587.2049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2572.94995117188},{"option":"SPX260618P04350000","bid":13.4,"bid_size":483.0,"ask":13.8,"ask_size":142.0,"iv":0.4277,"open_interest":2044.0,"volume":45.0,"delta":-0.0208,"gamma":0.0,"vega":2.0126,"theta":-0.341,"rho":-0.5099,"theo":13.6053,"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":14.0499997138977},{"option":"SPX260618C04375000","bid":2559.6,"bid_size":2.0,"ask":2565.9,"ask_size":2.0,"iv":0.4255,"open_interest":1.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":2.0554,"theta":0.0,"rho":13.8221,"theo":2562.8329,"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":2548.79992675781},{"option":"SPX260618P04375000","bid":13.6,"bid_size":508.0,"ask":14.2,"ask_size":583.0,"iv":0.4247,"open_interest":674.0,"volume":24.0,"delta":-0.0214,"gamma":0.0,"vega":2.0557,"theta":-0.346,"rho":-0.5228,"theo":13.8952,"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":14.3499999046326},{"option":"SPX260618C04400000","bid":2535.9,"bid_size":2.0,"ask":2541.2,"ask_size":2.0,"iv":0.4232,"open_interest":89.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":2.0994,"theta":0.0,"rho":13.8906,"theo":2538.467,"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":2524.29992675781},{"option":"SPX260618P04400000","bid":14.0,"bid_size":733.0,"ask":14.4,"ask_size":156.0,"iv":0.4216,"open_interest":6748.0,"volume":4.0,"delta":-0.0219,"gamma":0.0,"vega":2.0997,"theta":-0.3509,"rho":-0.5359,"theo":14.1907,"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":14.6500000953674},{"option":"SPX260618C04425000","bid":2510.9,"bid_size":2.0,"ask":2517.2,"ask_size":2.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0,"vega":2.1444,"theta":0.0,"rho":13.9589,"theo":2514.1072,"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":2500.15002441406},{"option":"SPX260618P04425000","bid":14.3,"bid_size":559.0,"ask":14.8,"ask_size":610.0,"iv":0.4188,"open_interest":5974.0,"volume":26.0,"delta":-0.0225,"gamma":0.0,"vega":2.1447,"theta":-0.356,"rho":-0.5493,"theo":14.4931,"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":14.9500002861023},{"option":"SPX260618C04450000","bid":2487.2,"bid_size":2.0,"ask":2492.5,"ask_size":2.0,"iv":0.4171,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0,"vega":2.1904,"theta":0.0,"rho":14.0268,"theo":2489.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.59997558594},{"option":"SPX260618P04450000","bid":14.6,"bid_size":433.0,"ask":15.0,"ask_size":138.0,"iv":0.4154,"open_interest":1451.0,"volume":5.0,"delta":-0.0231,"gamma":0.0,"vega":2.1907,"theta":-0.3611,"rho":-0.5631,"theo":14.8016,"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":15.25},{"option":"SPX260618C04475000","bid":2462.2,"bid_size":2.0,"ask":2468.5,"ask_size":2.0,"iv":0.4133,"open_interest":10.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":2.2375,"theta":0.0,"rho":14.0944,"theo":2465.4073,"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":2451.44995117188},{"option":"SPX260618P04475000","bid":14.8,"bid_size":522.0,"ask":15.4,"ask_size":246.0,"iv":0.4123,"open_interest":781.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":2.2379,"theta":-0.3662,"rho":-0.5772,"theo":15.1169,"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":15.5999999046326},{"option":"SPX260618C04500000","bid":2438.5,"bid_size":2.0,"ask":2443.8,"ask_size":2.0,"iv":0.4109,"open_interest":102.0,"volume":0.0,"delta":0.9761,"gamma":0.0,"vega":2.2859,"theta":0.0,"rho":14.1615,"theo":2441.0677,"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":2426.95007324219},{"option":"SPX260618P04500000","bid":15.2,"bid_size":607.0,"ask":15.7,"ask_size":192.0,"iv":0.4094,"open_interest":13786.0,"volume":599.0,"delta":-0.0242,"gamma":0.0,"vega":2.2862,"theta":-0.3714,"rho":-0.5918,"theo":15.4391,"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":15.9500002861023},{"option":"SPX260618C04525000","bid":2413.5,"bid_size":2.0,"ask":2419.8,"ask_size":2.0,"iv":0.4071,"open_interest":1.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":2.3355,"theta":0.0,"rho":14.2282,"theo":2416.7355,"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":2402.84997558594},{"option":"SPX260618P04525000","bid":15.5,"bid_size":645.0,"ask":16.1,"ask_size":460.0,"iv":0.4064,"open_interest":1368.0,"volume":4.0,"delta":-0.0249,"gamma":0.0,"vega":2.3358,"theta":-0.3767,"rho":-0.6068,"theo":15.7688,"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":16.25},{"option":"SPX260618C04550000","bid":2389.9,"bid_size":2.0,"ask":2395.1,"ask_size":2.0,"iv":0.4046,"open_interest":3.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":2.3863,"theta":0.0,"rho":14.2944,"theo":2392.411,"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":2378.39990234375},{"option":"SPX260618P04550000","bid":15.8,"bid_size":601.0,"ask":16.4,"ask_size":237.0,"iv":0.4032,"open_interest":1012.0,"volume":2.0,"delta":-0.0255,"gamma":0.0,"vega":2.3867,"theta":-0.382,"rho":-0.6223,"theo":16.1061,"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":16.6499996185303},{"option":"SPX260618C04575000","bid":2364.9,"bid_size":2.0,"ask":2371.1,"ask_size":2.0,"iv":0.401,"open_interest":5.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":2.4383,"theta":0.0,"rho":14.3601,"theo":2368.0945,"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":2354.09997558594},{"option":"SPX260618P04575000","bid":16.2,"bid_size":358.0,"ask":16.8,"ask_size":483.0,"iv":0.4005,"open_interest":812.0,"volume":1.0,"delta":-0.0262,"gamma":0.0,"vega":2.4387,"theta":-0.3874,"rho":-0.6383,"theo":16.4516,"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":16.9499998092651},{"option":"SPX260618C04600000","bid":2341.3,"bid_size":2.0,"ask":2346.4,"ask_size":2.0,"iv":0.3984,"open_interest":266.0,"volume":0.0,"delta":0.9736,"gamma":0.0,"vega":2.4916,"theta":0.0,"rho":14.4252,"theo":2343.7866,"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":2329.80004882812},{"option":"SPX260618P04600000","bid":16.6,"bid_size":573.0,"ask":17.1,"ask_size":188.0,"iv":0.3975,"open_interest":13918.0,"volume":0.0,"delta":-0.0268,"gamma":0.0,"vega":2.492,"theta":-0.3929,"rho":-0.6548,"theo":16.8055,"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":17.3500003814697},{"option":"SPX260618C04625000","bid":2316.3,"bid_size":2.0,"ask":2322.5,"ask_size":2.0,"iv":0.395,"open_interest":13.0,"volume":0.0,"delta":0.9728,"gamma":0.0,"vega":2.546,"theta":0.0,"rho":14.4899,"theo":2319.4876,"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":2305.39990234375},{"option":"SPX260618P04625000","bid":16.9,"bid_size":626.0,"ask":17.5,"ask_size":260.0,"iv":0.3944,"open_interest":828.0,"volume":4.0,"delta":-0.0275,"gamma":0.0,"vega":2.5465,"theta":-0.3985,"rho":-0.6718,"theo":17.1684,"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":17.6999998092651},{"option":"SPX260618C04650000","bid":2292.7,"bid_size":2.0,"ask":2297.7,"ask_size":2.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0,"vega":2.6016,"theta":0.0,"rho":14.5541,"theo":2295.1978,"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":2281.15002441406},{"option":"SPX260618P04650000","bid":17.3,"bid_size":576.0,"ask":17.8,"ask_size":159.0,"iv":0.3913,"open_interest":4561.0,"volume":101.0,"delta":-0.0283,"gamma":0.0,"vega":2.602,"theta":-0.4041,"rho":-0.6894,"theo":17.5405,"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":18.0999994277954},{"option":"SPX260618C04675000","bid":2267.7,"bid_size":2.0,"ask":2273.9,"ask_size":2.0,"iv":0.3889,"open_interest":6.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":2.6583,"theta":0.0,"rho":14.6177,"theo":2270.9179,"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":2256.95007324219},{"option":"SPX260618P04675000","bid":17.7,"bid_size":417.0,"ask":18.3,"ask_size":580.0,"iv":0.3886,"open_interest":1252.0,"volume":0.0,"delta":-0.029,"gamma":0.0,"vega":2.6587,"theta":-0.4098,"rho":-0.7074,"theo":17.9224,"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":18.4499998092651},{"option":"SPX260618C04700000","bid":2244.2,"bid_size":2.0,"ask":2249.2,"ask_size":2.0,"iv":0.3864,"open_interest":1001.0,"volume":0.0,"delta":0.9706,"gamma":0.0,"vega":2.716,"theta":-0.0084,"rho":14.6809,"theo":2246.648,"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":2232.60009765625},{"option":"SPX260618P04700000","bid":18.1,"bid_size":534.0,"ask":18.6,"ask_size":166.0,"iv":0.3855,"open_interest":10674.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":2.7165,"theta":-0.4156,"rho":-0.7259,"theo":18.3145,"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":18.8500003814697},{"option":"SPX260618C04725000","bid":2219.3,"bid_size":2.0,"ask":2225.3,"ask_size":2.0,"iv":0.3829,"open_interest":5.0,"volume":0.0,"delta":0.9699,"gamma":0.0,"vega":2.7748,"theta":-0.0188,"rho":14.7435,"theo":2222.3888,"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":2208.45007324219},{"option":"SPX260618P04725000","bid":18.4,"bid_size":493.0,"ask":19.1,"ask_size":458.0,"iv":0.3826,"open_interest":536.0,"volume":40.0,"delta":-0.0305,"gamma":0.0,"vega":2.7753,"theta":-0.4215,"rho":-0.745,"theo":18.7171,"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":19.3000001907349},{"option":"SPX260618C04750000","bid":2195.7,"bid_size":2.0,"ask":2200.7,"ask_size":2.0,"iv":0.3805,"open_interest":30.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":2.8348,"theta":-0.0293,"rho":14.8057,"theo":2198.1405,"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":2184.10009765625},{"option":"SPX260618P04750000","bid":18.9,"bid_size":529.0,"ask":19.4,"ask_size":160.0,"iv":0.3796,"open_interest":1732.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":2.8353,"theta":-0.4275,"rho":-0.7645,"theo":19.1308,"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":19.75},{"option":"SPX260618C04775000","bid":2170.8,"bid_size":2.0,"ask":2176.8,"ask_size":2.0,"iv":0.3772,"open_interest":50.0,"volume":0.0,"delta":0.9682,"gamma":0.0,"vega":2.896,"theta":-0.0398,"rho":14.8673,"theo":2173.9037,"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":2159.90002441406},{"option":"SPX260618P04775000","bid":19.3,"bid_size":662.0,"ask":19.9,"ask_size":428.0,"iv":0.3768,"open_interest":1558.0,"volume":6.0,"delta":-0.0322,"gamma":0.0,"vega":2.8965,"theta":-0.4336,"rho":-0.7846,"theo":19.5559,"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":20.1499996185303},{"option":"SPX260618C04800000","bid":2147.2,"bid_size":2.0,"ask":2152.2,"ask_size":2.0,"iv":0.3745,"open_interest":78.0,"volume":0.0,"delta":0.9674,"gamma":0.0,"vega":2.9585,"theta":-0.0505,"rho":14.9285,"theo":2149.6787,"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":2135.65002441406},{"option":"SPX260618P04800000","bid":19.7,"bid_size":598.0,"ask":20.4,"ask_size":577.0,"iv":0.3739,"open_interest":13265.0,"volume":12.0,"delta":-0.033,"gamma":0.0,"vega":2.959,"theta":-0.4397,"rho":-0.8051,"theo":19.9928,"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":20.5999994277954},{"option":"SPX260618C04825000","bid":2122.4,"bid_size":2.0,"ask":2128.6,"ask_size":2.0,"iv":0.3717,"open_interest":31.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":3.0224,"theta":-0.0613,"rho":14.9891,"theo":2125.4661,"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":2111.60009765625},{"option":"SPX260618P04825000","bid":20.2,"bid_size":398.0,"ask":20.8,"ask_size":366.0,"iv":0.3711,"open_interest":2285.0,"volume":0.0,"delta":-0.0339,"gamma":0.0,"vega":3.0224,"theta":-0.4459,"rho":-0.826,"theo":20.4384,"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":21.0500001907349},{"option":"SPX260618C04850000","bid":2098.8,"bid_size":2.0,"ask":2103.8,"ask_size":2.0,"iv":0.3688,"open_interest":9.0,"volume":0.0,"delta":0.9656,"gamma":0.0,"vega":3.088,"theta":-0.0722,"rho":15.0491,"theo":2101.2663,"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":2087.34997558594},{"option":"SPX260618P04850000","bid":20.6,"bid_size":603.0,"ask":21.3,"ask_size":554.0,"iv":0.3682,"open_interest":4309.0,"volume":9.0,"delta":-0.0348,"gamma":0.0,"vega":3.088,"theta":-0.4523,"rho":-0.8477,"theo":20.9004,"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":21.5500001907349},{"option":"SPX260618C04875000","bid":2074.0,"bid_size":2.0,"ask":2079.9,"ask_size":2.0,"iv":0.3655,"open_interest":62.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":3.1554,"theta":-0.0832,"rho":15.1084,"theo":2077.0798,"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":2063.29992675781},{"option":"SPX260618P04875000","bid":21.1,"bid_size":563.0,"ask":21.8,"ask_size":538.0,"iv":0.3654,"open_interest":2230.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":3.1554,"theta":-0.4588,"rho":-0.87,"theo":21.3758,"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":22.0500001907349},{"option":"SPX260618C04900000","bid":2050.4,"bid_size":2.0,"ask":2055.4,"ask_size":2.0,"iv":0.3631,"open_interest":67.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":3.2247,"theta":-0.0942,"rho":15.167,"theo":2052.9074,"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":2038.95001220703},{"option":"SPX260618P04900000","bid":21.6,"bid_size":540.0,"ask":22.3,"ask_size":567.0,"iv":0.3626,"open_interest":5596.0,"volume":13.0,"delta":-0.0367,"gamma":0.0001,"vega":3.2247,"theta":-0.4654,"rho":-0.8931,"theo":21.8651,"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":22.5500001907349},{"option":"SPX260618C04925000","bid":2025.7,"bid_size":2.0,"ask":2031.6,"ask_size":2.0,"iv":0.3598,"open_interest":21.0,"volume":0.0,"delta":0.9627,"gamma":0.0001,"vega":3.296,"theta":-0.1054,"rho":15.2248,"theo":2028.7496,"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":2014.90002441406},{"option":"SPX260618P04925000","bid":22.1,"bid_size":518.0,"ask":22.8,"ask_size":560.0,"iv":0.3597,"open_interest":1308.0,"volume":0.0,"delta":-0.0377,"gamma":0.0001,"vega":3.296,"theta":-0.4721,"rho":-0.917,"theo":22.3692,"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":23.0500001907349},{"option":"SPX260618C04950000","bid":2002.2,"bid_size":2.0,"ask":2007.1,"ask_size":2.0,"iv":0.3574,"open_interest":57.0,"volume":0.0,"delta":0.9617,"gamma":0.0001,"vega":3.3695,"theta":-0.1168,"rho":15.2817,"theo":2004.6072,"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":1990.59997558594},{"option":"SPX260618P04950000","bid":22.6,"bid_size":535.0,"ask":23.3,"ask_size":516.0,"iv":0.3569,"open_interest":2003.0,"volume":6.0,"delta":-0.0387,"gamma":0.0001,"vega":3.3695,"theta":-0.4789,"rho":-0.9418,"theo":22.8885,"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":23.5999994277954},{"option":"SPX260618C04975000","bid":1977.4,"bid_size":3.0,"ask":1983.3,"ask_size":3.0,"iv":0.3542,"open_interest":38.0,"volume":0.0,"delta":0.9606,"gamma":0.0001,"vega":3.445,"theta":-0.1282,"rho":15.3377,"theo":1980.481,"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":1966.70001220703},{"option":"SPX260618P04975000","bid":23.2,"bid_size":346.0,"ask":23.8,"ask_size":214.0,"iv":0.3541,"open_interest":1863.0,"volume":8.0,"delta":-0.0398,"gamma":0.0001,"vega":3.445,"theta":-0.4858,"rho":-0.9675,"theo":23.4241,"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":24.0999994277954},{"option":"SPX260618C05000000","bid":1953.9,"bid_size":3.0,"ask":1958.8,"ask_size":3.0,"iv":0.3518,"open_interest":43241.0,"volume":50.0,"delta":0.9595,"gamma":0.0001,"vega":3.5226,"theta":-0.1398,"rho":15.3927,"theo":1956.3716,"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":1942.45001220703},{"option":"SPX260618P05000000","bid":23.7,"bid_size":524.0,"ask":24.4,"ask_size":508.0,"iv":0.3513,"open_interest":60510.0,"volume":346.0,"delta":-0.0409,"gamma":0.0001,"vega":3.5226,"theta":-0.4929,"rho":-0.9942,"theo":23.9765,"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":24.6999998092651},{"option":"SPX260618C05025000","bid":1929.2,"bid_size":3.0,"ask":1935.3,"ask_size":3.0,"iv":0.349,"open_interest":21.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":3.6022,"theta":-0.1515,"rho":15.4467,"theo":1932.2801,"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":1918.39996337891},{"option":"SPX260618P05025000","bid":24.3,"bid_size":251.0,"ask":25.0,"ask_size":397.0,"iv":0.3486,"open_interest":759.0,"volume":2.0,"delta":-0.042,"gamma":0.0001,"vega":3.6022,"theta":-0.5001,"rho":-1.0219,"theo":24.5468,"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":25.3000001907349},{"option":"SPX260618C05050000","bid":1905.8,"bid_size":3.0,"ask":1910.5,"ask_size":3.0,"iv":0.346,"open_interest":173.0,"volume":0.0,"delta":0.9572,"gamma":0.0001,"vega":3.6837,"theta":-0.1633,"rho":15.4997,"theo":1908.2072,"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":1894.29998779297},{"option":"SPX260618P05050000","bid":24.9,"bid_size":426.0,"ask":25.4,"ask_size":138.0,"iv":0.3456,"open_interest":1406.0,"volume":10.0,"delta":-0.0432,"gamma":0.0001,"vega":3.6837,"theta":-0.5074,"rho":-1.0506,"theo":25.1356,"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":25.9000005722046},{"option":"SPX260618C05075000","bid":1881.1,"bid_size":3.0,"ask":1886.9,"ask_size":3.0,"iv":0.3431,"open_interest":32.0,"volume":0.0,"delta":0.956,"gamma":0.0001,"vega":3.7669,"theta":-0.1752,"rho":15.5517,"theo":1884.1537,"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":1870.19995117188},{"option":"SPX260618P05075000","bid":25.5,"bid_size":337.0,"ask":26.1,"ask_size":155.0,"iv":0.343,"open_interest":2779.0,"volume":5.0,"delta":-0.0444,"gamma":0.0001,"vega":3.7669,"theta":-0.5148,"rho":-1.0802,"theo":25.7439,"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":26.5},{"option":"SPX260618C05100000","bid":1857.6,"bid_size":3.0,"ask":1862.5,"ask_size":3.0,"iv":0.3406,"open_interest":429.0,"volume":0.0,"delta":0.9548,"gamma":0.0001,"vega":3.8519,"theta":-0.1874,"rho":15.6028,"theo":1860.1204,"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":1846.10003662109},{"option":"SPX260618P05100000","bid":26.1,"bid_size":460.0,"ask":26.7,"ask_size":149.0,"iv":0.3402,"open_interest":6565.0,"volume":76.0,"delta":-0.0456,"gamma":0.0001,"vega":3.8519,"theta":-0.5224,"rho":-1.1108,"theo":26.3725,"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":27.1999998092651},{"option":"SPX260618C05125000","bid":1833.1,"bid_size":3.0,"ask":1838.8,"ask_size":3.0,"iv":0.3377,"open_interest":358.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":3.9386,"theta":-0.1996,"rho":15.6529,"theo":1836.1083,"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":1822.19995117188},{"option":"SPX260618P05125000","bid":26.7,"bid_size":499.0,"ask":27.4,"ask_size":186.0,"iv":0.3375,"open_interest":1656.0,"volume":2.0,"delta":-0.0469,"gamma":0.0001,"vega":3.9386,"theta":-0.5302,"rho":-1.1424,"theo":27.0221,"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":27.8000001907349},{"option":"SPX260618C05150000","bid":1809.7,"bid_size":3.0,"ask":1814.5,"ask_size":3.0,"iv":0.3352,"open_interest":541.0,"volume":0.0,"delta":0.9521,"gamma":0.0001,"vega":4.0271,"theta":-0.212,"rho":15.7022,"theo":1812.1179,"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":1798.25},{"option":"SPX260618P05150000","bid":27.4,"bid_size":441.0,"ask":28.1,"ask_size":318.0,"iv":0.3349,"open_interest":2664.0,"volume":36.0,"delta":-0.0483,"gamma":0.0001,"vega":4.0271,"theta":-0.538,"rho":-1.1748,"theo":27.6935,"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":28.5},{"option":"SPX260618C05175000","bid":1785.1,"bid_size":3.0,"ask":1790.8,"ask_size":3.0,"iv":0.3322,"open_interest":21.0,"volume":0.0,"delta":0.9507,"gamma":0.0001,"vega":4.1175,"theta":-0.2245,"rho":15.7505,"theo":1788.1502,"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":1774.40002441406},{"option":"SPX260618P05175000","bid":28.1,"bid_size":365.0,"ask":28.9,"ask_size":431.0,"iv":0.3324,"open_interest":618.0,"volume":94.0,"delta":-0.0497,"gamma":0.0001,"vega":4.1175,"theta":-0.5461,"rho":-1.2082,"theo":28.3876,"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":29.3000001907349},{"option":"SPX260618C05200000","bid":1761.7,"bid_size":2.0,"ask":1766.5,"ask_size":2.0,"iv":0.3292,"open_interest":1191.0,"volume":0.0,"delta":0.9493,"gamma":0.0001,"vega":4.2102,"theta":-0.2372,"rho":15.7978,"theo":1764.2059,"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":1750.25},{"option":"SPX260618P05200000","bid":28.8,"bid_size":453.0,"ask":29.4,"ask_size":138.0,"iv":0.3294,"open_interest":10466.0,"volume":111.0,"delta":-0.0511,"gamma":0.0001,"vega":4.2102,"theta":-0.5543,"rho":-1.2425,"theo":29.105,"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":30.0},{"option":"SPX260618C05225000","bid":1737.3,"bid_size":3.0,"ask":1742.9,"ask_size":3.0,"iv":0.327,"open_interest":29.0,"volume":0.0,"delta":0.9478,"gamma":0.0001,"vega":4.3054,"theta":-0.25,"rho":15.8441,"theo":1740.2858,"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":1726.5},{"option":"SPX260618P05225000","bid":29.5,"bid_size":414.0,"ask":30.1,"ask_size":129.0,"iv":0.3267,"open_interest":1772.0,"volume":614.0,"delta":-0.0526,"gamma":0.0001,"vega":4.3054,"theta":-0.5626,"rho":-1.278,"theo":29.8468,"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":30.75},{"option":"SPX260618C05250000","bid":1714.0,"bid_size":3.0,"ask":1718.7,"ask_size":3.0,"iv":0.3246,"open_interest":683.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":4.4033,"theta":-0.263,"rho":15.8891,"theo":1716.391,"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":1702.5},{"option":"SPX260618P05250000","bid":30.3,"bid_size":405.0,"ask":31.0,"ask_size":238.0,"iv":0.3243,"open_interest":2605.0,"volume":88.0,"delta":-0.0541,"gamma":0.0001,"vega":4.4033,"theta":-0.5711,"rho":-1.3146,"theo":30.6137,"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":31.5},{"option":"SPX260618C05275000","bid":1689.6,"bid_size":3.0,"ask":1695.1,"ask_size":3.0,"iv":0.3217,"open_interest":193.0,"volume":0.0,"delta":0.9447,"gamma":0.0001,"vega":4.5042,"theta":-0.2762,"rho":15.9328,"theo":1692.5224,"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":1678.75},{"option":"SPX260618P05275000","bid":31.1,"bid_size":315.0,"ask":31.8,"ask_size":181.0,"iv":0.3217,"open_interest":992.0,"volume":0.0,"delta":-0.0557,"gamma":0.0001,"vega":4.5042,"theta":-0.5797,"rho":-1.3526,"theo":31.4069,"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":32.3999996185303},{"option":"SPX260618C05300000","bid":1666.3,"bid_size":3.0,"ask":1671.0,"ask_size":3.0,"iv":0.3194,"open_interest":1116.0,"volume":0.0,"delta":0.9431,"gamma":0.0001,"vega":4.6083,"theta":-0.2894,"rho":15.9749,"theo":1668.6812,"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":1654.85003662109},{"option":"SPX260618P05300000","bid":31.9,"bid_size":404.0,"ask":32.5,"ask_size":130.0,"iv":0.319,"open_interest":10769.0,"volume":39.0,"delta":-0.0573,"gamma":0.0001,"vega":4.6083,"theta":-0.5885,"rho":-1.3922,"theo":32.2276,"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":33.2000007629394},{"option":"SPX260618C05325000","bid":1641.9,"bid_size":3.0,"ask":1647.4,"ask_size":3.0,"iv":0.3165,"open_interest":31.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":4.7155,"theta":-0.3029,"rho":16.0154,"theo":1644.8688,"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":1631.14996337891},{"option":"SPX260618P05325000","bid":32.8,"bid_size":353.0,"ask":33.4,"ask_size":137.0,"iv":0.3165,"open_interest":1157.0,"volume":15.0,"delta":-0.059,"gamma":0.0001,"vega":4.7155,"theta":-0.5974,"rho":-1.4334,"theo":33.0769,"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":34.1000003814697},{"option":"SPX260618C05350000","bid":1618.7,"bid_size":3.0,"ask":1623.3,"ask_size":3.0,"iv":0.3141,"open_interest":69.0,"volume":0.0,"delta":0.9396,"gamma":0.0001,"vega":4.8257,"theta":-0.3165,"rho":16.0542,"theo":1621.0863,"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":1607.40002441406},{"option":"SPX260618P05350000","bid":33.6,"bid_size":384.0,"ask":34.2,"ask_size":96.0,"iv":0.3138,"open_interest":3863.0,"volume":67.0,"delta":-0.0608,"gamma":0.0001,"vega":4.8257,"theta":-0.6065,"rho":-1.4763,"theo":33.9562,"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":35.0},{"option":"SPX260618C05375000","bid":1594.4,"bid_size":3.0,"ask":1600.0,"ask_size":3.0,"iv":0.3116,"open_interest":63.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":4.9386,"theta":-0.3302,"rho":16.0913,"theo":1597.3351,"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":1583.70001220703},{"option":"SPX260618P05375000","bid":34.5,"bid_size":406.0,"ask":35.2,"ask_size":133.0,"iv":0.3113,"open_interest":1307.0,"volume":16.0,"delta":-0.0626,"gamma":0.0001,"vega":4.9386,"theta":-0.6158,"rho":-1.5209,"theo":34.8668,"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":36.0},{"option":"SPX260618C05400000","bid":1571.3,"bid_size":3.0,"ask":1575.8,"ask_size":3.0,"iv":0.3091,"open_interest":688.0,"volume":0.0,"delta":0.9359,"gamma":0.0001,"vega":5.054,"theta":-0.3442,"rho":16.1266,"theo":1573.6166,"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":1559.90002441406},{"option":"SPX260618P05400000","bid":35.5,"bid_size":364.0,"ask":36.1,"ask_size":125.0,"iv":0.3088,"open_interest":14472.0,"volume":7500.0,"delta":-0.0645,"gamma":0.0001,"vega":5.054,"theta":-0.6252,"rho":-1.5673,"theo":35.8101,"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":36.8999996185303},{"option":"SPX260618C05425000","bid":1547.0,"bid_size":3.0,"ask":1552.6,"ask_size":3.0,"iv":0.3066,"open_interest":31.0,"volume":0.0,"delta":0.934,"gamma":0.0001,"vega":5.1716,"theta":-0.3582,"rho":16.1604,"theo":1549.9321,"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":1536.34997558594},{"option":"SPX260618P05425000","bid":36.5,"bid_size":353.0,"ask":37.2,"ask_size":203.0,"iv":0.3065,"open_interest":2140.0,"volume":0.0,"delta":-0.0664,"gamma":0.0001,"vega":5.1716,"theta":-0.6347,"rho":-1.6152,"theo":36.7874,"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":38.0},{"option":"SPX260618C05450000","bid":1523.9,"bid_size":3.0,"ask":1528.3,"ask_size":3.0,"iv":0.304,"open_interest":949.0,"volume":0.0,"delta":0.9319,"gamma":0.0001,"vega":5.2914,"theta":-0.3725,"rho":16.1926,"theo":1526.2826,"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":1511.90002441406},{"option":"SPX260618P05450000","bid":37.5,"bid_size":368.0,"ask":38.1,"ask_size":134.0,"iv":0.3038,"open_interest":6528.0,"volume":22.0,"delta":-0.0684,"gamma":0.0001,"vega":5.2914,"theta":-0.6444,"rho":-1.6646,"theo":37.7997,"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":39.0},{"option":"SPX260618C05475000","bid":1499.8,"bid_size":3.0,"ask":1505.2,"ask_size":3.0,"iv":0.3014,"open_interest":1441.0,"volume":0.0,"delta":0.9298,"gamma":0.0001,"vega":5.4134,"theta":-0.3868,"rho":16.2234,"theo":1502.6693,"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":1489.04998779297},{"option":"SPX260618P05475000","bid":38.5,"bid_size":430.0,"ask":39.1,"ask_size":115.0,"iv":0.3013,"open_interest":4816.0,"volume":3.0,"delta":-0.0705,"gamma":0.0001,"vega":5.4134,"theta":-0.6543,"rho":-1.7156,"theo":38.8481,"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":40.1000003814697},{"option":"SPX260618C05500000","bid":1476.7,"bid_size":3.0,"ask":1481.2,"ask_size":3.0,"iv":0.2991,"open_interest":2523.0,"volume":1.0,"delta":0.9277,"gamma":0.0001,"vega":5.5379,"theta":-0.4014,"rho":16.2527,"theo":1479.0932,"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":1465.54998779297},{"option":"SPX260618P05500000","bid":39.6,"bid_size":365.0,"ask":40.2,"ask_size":117.0,"iv":0.2988,"open_interest":18065.0,"volume":60.0,"delta":-0.0727,"gamma":0.0001,"vega":5.5379,"theta":-0.6644,"rho":-1.7679,"theo":39.9338,"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":41.25},{"option":"SPX260618C05525000","bid":1452.7,"bid_size":3.0,"ask":1457.9,"ask_size":3.0,"iv":0.2963,"open_interest":343.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":5.6652,"theta":-0.4161,"rho":16.2804,"theo":1455.5553,"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":1441.95001220703},{"option":"SPX260618P05525000","bid":40.7,"bid_size":432.0,"ask":41.4,"ask_size":137.0,"iv":0.2964,"open_interest":1953.0,"volume":0.0,"delta":-0.075,"gamma":0.0001,"vega":5.6652,"theta":-0.6745,"rho":-1.8218,"theo":41.0578,"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":42.3999996185303},{"option":"SPX260618C05550000","bid":1429.7,"bid_size":3.0,"ask":1434.2,"ask_size":3.0,"iv":0.2942,"open_interest":1426.0,"volume":0.0,"delta":0.9231,"gamma":0.0001,"vega":5.7958,"theta":-0.4309,"rho":16.3064,"theo":1432.057,"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":1417.84997558594},{"option":"SPX260618P05550000","bid":41.9,"bid_size":386.0,"ask":42.5,"ask_size":118.0,"iv":0.294,"open_interest":7760.0,"volume":22.0,"delta":-0.0773,"gamma":0.0001,"vega":5.7958,"theta":-0.6848,"rho":-1.8775,"theo":42.2212,"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":43.6000003814697},{"option":"SPX260618C05575000","bid":1405.8,"bid_size":3.0,"ask":1410.9,"ask_size":3.0,"iv":0.2915,"open_interest":185.0,"volume":0.0,"delta":0.9207,"gamma":0.0001,"vega":5.9302,"theta":-0.4458,"rho":16.3304,"theo":1408.5994,"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":1395.04998779297},{"option":"SPX260618P05575000","bid":43.1,"bid_size":295.0,"ask":43.9,"ask_size":193.0,"iv":0.2917,"open_interest":1206.0,"volume":528.0,"delta":-0.0797,"gamma":0.0001,"vega":5.9302,"theta":-0.6953,"rho":-1.9353,"theo":43.4254,"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":44.7999992370606},{"option":"SPX260618C05600000","bid":1382.9,"bid_size":3.0,"ask":1387.2,"ask_size":3.0,"iv":0.2893,"open_interest":1518.0,"volume":0.0,"delta":0.9182,"gamma":0.0001,"vega":6.0685,"theta":-0.4609,"rho":16.3519,"theo":1385.1842,"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":1370.94995117188},{"option":"SPX260618P05600000","bid":44.3,"bid_size":347.0,"ask":45.0,"ask_size":134.0,"iv":0.2891,"open_interest":17498.0,"volume":4507.0,"delta":-0.0822,"gamma":0.0001,"vega":6.0685,"theta":-0.7059,"rho":-1.9954,"theo":44.672,"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":46.1000003814697},{"option":"SPX260618C05625000","bid":1359.0,"bid_size":3.0,"ask":1364.3,"ask_size":3.0,"iv":0.2868,"open_interest":56.0,"volume":0.0,"delta":0.9156,"gamma":0.0001,"vega":6.2108,"theta":-0.4761,"rho":16.371,"theo":1361.8132,"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":1348.34997558594},{"option":"SPX260618P05625000","bid":45.5,"bid_size":345.0,"ask":46.4,"ask_size":170.0,"iv":0.2867,"open_interest":836.0,"volume":13.0,"delta":-0.0848,"gamma":0.0001,"vega":6.2108,"theta":-0.7166,"rho":-2.0581,"theo":45.9628,"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":47.5},{"option":"SPX260618C05650000","bid":1336.1,"bid_size":3.0,"ask":1340.5,"ask_size":3.0,"iv":0.2845,"open_interest":1049.0,"volume":0.0,"delta":0.913,"gamma":0.0001,"vega":6.3566,"theta":-0.4915,"rho":16.3873,"theo":1338.4882,"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":1325.19995117188},{"option":"SPX260618P05650000","bid":46.9,"bid_size":296.0,"ask":47.7,"ask_size":132.0,"iv":0.2844,"open_interest":10620.0,"volume":2016.0,"delta":-0.0874,"gamma":0.0001,"vega":6.3566,"theta":-0.7274,"rho":-2.1234,"theo":47.2995,"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":48.7999992370606},{"option":"SPX260618C05675000","bid":1312.4,"bid_size":3.0,"ask":1317.6,"ask_size":3.0,"iv":0.282,"open_interest":186.0,"volume":0.0,"delta":0.9102,"gamma":0.0001,"vega":6.5055,"theta":-0.5069,"rho":16.4009,"theo":1315.211,"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":1301.79998779297},{"option":"SPX260618P05675000","bid":48.3,"bid_size":283.0,"ask":49.1,"ask_size":152.0,"iv":0.282,"open_interest":1380.0,"volume":8.0,"delta":-0.0902,"gamma":0.0001,"vega":6.5055,"theta":-0.7383,"rho":-2.1915,"theo":48.6841,"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":50.25},{"option":"SPX260618C05700000","bid":1289.7,"bid_size":3.0,"ask":1294.0,"ask_size":3.0,"iv":0.2797,"open_interest":4903.0,"volume":0.0,"delta":0.9074,"gamma":0.0001,"vega":6.657,"theta":-0.5225,"rho":16.4121,"theo":1291.9833,"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":1278.75},{"option":"SPX260618P05700000","bid":49.7,"bid_size":273.0,"ask":50.5,"ask_size":127.0,"iv":0.2796,"open_interest":10113.0,"volume":57.0,"delta":-0.093,"gamma":0.0001,"vega":6.657,"theta":-0.7494,"rho":-2.262,"theo":50.1183,"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":51.7000007629394},{"option":"SPX260618C05725000","bid":1266.0,"bid_size":3.0,"ask":1271.2,"ask_size":3.0,"iv":0.2772,"open_interest":24.0,"volume":0.0,"delta":0.9044,"gamma":0.0002,"vega":6.8106,"theta":-0.5381,"rho":16.421,"theo":1268.8069,"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":1255.69995117188},{"option":"SPX260618P05725000","bid":51.2,"bid_size":275.0,"ask":52.0,"ask_size":137.0,"iv":0.2772,"open_interest":3930.0,"volume":109.0,"delta":-0.096,"gamma":0.0002,"vega":6.8106,"theta":-0.7605,"rho":-2.3348,"theo":51.6036,"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":53.2999992370606},{"option":"SPX260618C05750000","bid":1243.4,"bid_size":3.0,"ask":1247.6,"ask_size":3.0,"iv":0.2749,"open_interest":1204.0,"volume":0.0,"delta":0.9013,"gamma":0.0002,"vega":6.9663,"theta":-0.5539,"rho":16.4278,"theo":1245.6829,"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":1232.45001220703},{"option":"SPX260618P05750000","bid":52.6,"bid_size":252.0,"ask":53.5,"ask_size":122.0,"iv":0.2748,"open_interest":7272.0,"volume":192.0,"delta":-0.0991,"gamma":0.0002,"vega":6.9663,"theta":-0.7718,"rho":-2.4097,"theo":53.1414,"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":54.7999992370606},{"option":"SPX260618C05775000","bid":1219.8,"bid_size":3.0,"ask":1224.7,"ask_size":3.0,"iv":0.2724,"open_interest":47.0,"volume":0.0,"delta":0.8982,"gamma":0.0002,"vega":7.1244,"theta":-0.5697,"rho":16.4326,"theo":1222.6126,"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":1209.59997558594},{"option":"SPX260618P05775000","bid":54.2,"bid_size":215.0,"ask":55.2,"ask_size":164.0,"iv":0.2725,"open_interest":2547.0,"volume":9.0,"delta":-0.1022,"gamma":0.0002,"vega":7.1244,"theta":-0.7831,"rho":-2.4866,"theo":54.7329,"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":56.5},{"option":"SPX260618C05800000","bid":1197.3,"bid_size":3.0,"ask":1201.5,"ask_size":3.0,"iv":0.2702,"open_interest":4843.0,"volume":0.0,"delta":0.8949,"gamma":0.0002,"vega":7.2854,"theta":-0.5856,"rho":16.4351,"theo":1199.5973,"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":1186.59997558594},{"option":"SPX260618P05800000","bid":55.9,"bid_size":215.0,"ask":56.7,"ask_size":60.0,"iv":0.2701,"open_interest":14697.0,"volume":500.0,"delta":-0.1055,"gamma":0.0002,"vega":7.2854,"theta":-0.7945,"rho":-2.5657,"theo":56.3794,"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":58.2000007629394},{"option":"SPX260618C05825000","bid":1173.9,"bid_size":3.0,"ask":1178.8,"ask_size":3.0,"iv":0.2677,"open_interest":67.0,"volume":0.0,"delta":0.8915,"gamma":0.0002,"vega":7.45,"theta":-0.6016,"rho":16.4352,"theo":1176.6384,"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":1163.69995117188},{"option":"SPX260618P05825000","bid":57.6,"bid_size":199.0,"ask":58.5,"ask_size":134.0,"iv":0.2678,"open_interest":1508.0,"volume":50.0,"delta":-0.1089,"gamma":0.0002,"vega":7.45,"theta":-0.806,"rho":-2.6474,"theo":58.0823,"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":59.9500007629394},{"option":"SPX260618C05850000","bid":1151.5,"bid_size":3.0,"ask":1155.6,"ask_size":3.0,"iv":0.2655,"open_interest":1052.0,"volume":0.0,"delta":0.888,"gamma":0.0002,"vega":7.6187,"theta":-0.6176,"rho":16.4321,"theo":1153.7377,"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":1140.75},{"option":"SPX260618P05850000","bid":59.3,"bid_size":199.0,"ask":60.2,"ask_size":84.0,"iv":0.2654,"open_interest":8829.0,"volume":131.0,"delta":-0.1124,"gamma":0.0002,"vega":7.6187,"theta":-0.8175,"rho":-2.7321,"theo":59.8434,"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":61.7000007629394},{"option":"SPX260618C05875000","bid":1128.1,"bid_size":3.0,"ask":1133.1,"ask_size":3.0,"iv":0.2631,"open_interest":1286.0,"volume":0.0,"delta":0.8843,"gamma":0.0002,"vega":7.7918,"theta":-0.6336,"rho":16.4255,"theo":1130.8974,"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":1118.04998779297},{"option":"SPX260618P05875000","bid":61.1,"bid_size":192.0,"ask":62.1,"ask_size":132.0,"iv":0.2631,"open_interest":2120.0,"volume":9.0,"delta":-0.1161,"gamma":0.0002,"vega":7.7918,"theta":-0.829,"rho":-2.8204,"theo":61.6649,"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":63.6500015258789},{"option":"SPX260618C05900000","bid":1105.8,"bid_size":3.0,"ask":1109.9,"ask_size":3.0,"iv":0.2609,"open_interest":6270.0,"volume":0.0,"delta":0.8806,"gamma":0.0002,"vega":7.969,"theta":-0.6497,"rho":16.4151,"theo":1108.12,"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":1094.65002441406},{"option":"SPX260618P05900000","bid":63.0,"bid_size":194.0,"ask":63.9,"ask_size":54.0,"iv":0.2608,"open_interest":11244.0,"volume":2008.0,"delta":-0.1198,"gamma":0.0002,"vega":7.969,"theta":-0.8405,"rho":-2.9125,"theo":63.5493,"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":65.5500030517578},{"option":"SPX260618C05925000","bid":1082.7,"bid_size":3.0,"ask":1087.6,"ask_size":3.0,"iv":0.2585,"open_interest":1314.0,"volume":0.0,"delta":0.8767,"gamma":0.0002,"vega":8.1494,"theta":-0.6657,"rho":16.4008,"theo":1085.4081,"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":1072.5},{"option":"SPX260618P05925000","bid":65.0,"bid_size":170.0,"ask":65.9,"ask_size":105.0,"iv":0.2585,"open_interest":1779.0,"volume":0.0,"delta":-0.1237,"gamma":0.0002,"vega":8.1494,"theta":-0.8521,"rho":-3.0085,"theo":65.4991,"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":67.5500030517578},{"option":"SPX260618C05950000","bid":1060.5,"bid_size":3.0,"ask":1064.5,"ask_size":3.0,"iv":0.2562,"open_interest":1769.0,"volume":0.0,"delta":0.8726,"gamma":0.0002,"vega":8.3321,"theta":-0.6817,"rho":16.383,"theo":1062.7642,"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":1049.94995117188},{"option":"SPX260618P05950000","bid":67.0,"bid_size":167.0,"ask":67.9,"ask_size":57.0,"iv":0.2561,"open_interest":4273.0,"volume":143.0,"delta":-0.1278,"gamma":0.0002,"vega":8.3321,"theta":-0.8636,"rho":-3.108,"theo":67.517,"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":69.6500015258789},{"option":"SPX260618C05975000","bid":1037.5,"bid_size":3.0,"ask":1042.1,"ask_size":3.0,"iv":0.2537,"open_interest":2232.0,"volume":0.0,"delta":0.8685,"gamma":0.0002,"vega":8.5165,"theta":-0.6978,"rho":16.362,"theo":1040.1903,"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":1027.54998779297},{"option":"SPX260618P05975000","bid":69.1,"bid_size":161.0,"ask":70.1,"ask_size":84.0,"iv":0.2539,"open_interest":2093.0,"volume":181.0,"delta":-0.1319,"gamma":0.0002,"vega":8.5165,"theta":-0.8751,"rho":-3.2107,"theo":69.6049,"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":71.7999992370606},{"option":"SPX260618C06000000","bid":1015.4,"bid_size":3.0,"ask":1019.4,"ask_size":3.0,"iv":0.2516,"open_interest":70297.0,"volume":2197.0,"delta":0.8642,"gamma":0.0002,"vega":8.7022,"theta":-0.7137,"rho":16.3382,"theo":1017.6883,"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":1005.05001831055},{"option":"SPX260618P06000000","bid":71.2,"bid_size":153.0,"ask":72.1,"ask_size":48.0,"iv":0.2515,"open_interest":82524.0,"volume":5536.0,"delta":-0.1362,"gamma":0.0002,"vega":8.7022,"theta":-0.8866,"rho":-3.3161,"theo":71.7646,"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":74.0500030517578},{"option":"SPX260618C06020000","bid":997.1,"bid_size":3.0,"ask":1001.8,"ask_size":3.0,"iv":0.2496,"open_interest":2.0,"volume":0.0,"delta":0.8606,"gamma":0.0002,"vega":8.8521,"theta":-0.7264,"rho":16.3173,"theo":999.7395,"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":987.25},{"option":"SPX260618P06020000","bid":73.0,"bid_size":157.0,"ask":74.0,"ask_size":125.0,"iv":0.2497,"open_interest":96.0,"volume":0.0,"delta":-0.1398,"gamma":0.0002,"vega":8.8521,"theta":-0.8957,"rho":-3.4023,"theo":73.5453,"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":75.8499984741211},{"option":"SPX260618C06025000","bid":992.6,"bid_size":3.0,"ask":997.3,"ask_size":3.0,"iv":0.2492,"open_interest":1973.0,"volume":0.0,"delta":0.8597,"gamma":0.0002,"vega":8.8898,"theta":-0.7296,"rho":16.3118,"theo":995.2597,"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":982.799987792969},{"option":"SPX260618P06025000","bid":73.4,"bid_size":151.0,"ask":74.5,"ask_size":123.0,"iv":0.2492,"open_interest":413.0,"volume":7.0,"delta":-0.1407,"gamma":0.0002,"vega":8.8898,"theta":-0.898,"rho":-3.4242,"theo":73.9979,"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":76.3499984741211},{"option":"SPX260618C06030000","bid":988.1,"bid_size":3.0,"ask":992.8,"ask_size":3.0,"iv":0.2487,"open_interest":1.0,"volume":0.0,"delta":0.8588,"gamma":0.0002,"vega":8.9276,"theta":-0.7328,"rho":16.3062,"theo":990.783,"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":978.099975585938},{"option":"SPX260618P06030000","bid":73.9,"bid_size":155.0,"ask":74.9,"ask_size":69.0,"iv":0.2488,"open_interest":135.0,"volume":0.0,"delta":-0.1416,"gamma":0.0002,"vega":8.9276,"theta":-0.9002,"rho":-3.4462,"theo":74.4535,"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":76.7999992370606},{"option":"SPX260618C06040000","bid":979.2,"bid_size":3.0,"ask":983.8,"ask_size":3.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0002,"vega":9.0035,"theta":-0.7391,"rho":16.2945,"theo":981.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.399993896484},{"option":"SPX260618P06040000","bid":74.8,"bid_size":127.0,"ask":75.9,"ask_size":53.0,"iv":0.2478,"open_interest":106.0,"volume":2.0,"delta":-0.1434,"gamma":0.0002,"vega":9.0035,"theta":-0.9048,"rho":-3.4905,"theo":75.3738,"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":77.75},{"option":"SPX260618C06050000","bid":970.7,"bid_size":3.0,"ask":974.6,"ask_size":3.0,"iv":0.2469,"open_interest":1458.0,"volume":0.0,"delta":0.8551,"gamma":0.0002,"vega":9.08,"theta":-0.7455,"rho":16.2823,"theo":972.9064,"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":960.399993896484},{"option":"SPX260618P06050000","bid":75.7,"bid_size":148.0,"ask":76.7,"ask_size":45.0,"iv":0.2468,"open_interest":8078.0,"volume":14.0,"delta":-0.1453,"gamma":0.0002,"vega":9.08,"theta":-0.9093,"rho":-3.5354,"theo":76.3064,"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":78.7000007629394},{"option":"SPX260618C06060000","bid":961.4,"bid_size":3.0,"ask":965.8,"ask_size":3.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.8532,"gamma":0.0002,"vega":9.157,"theta":-0.7518,"rho":16.2695,"theo":963.9866,"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":951.400024414062},{"option":"SPX260618P06060000","bid":76.7,"bid_size":141.0,"ask":77.7,"ask_size":44.0,"iv":0.246,"open_interest":113.0,"volume":2.0,"delta":-0.1472,"gamma":0.0002,"vega":9.157,"theta":-0.9138,"rho":-3.5809,"theo":77.2513,"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":79.6500015258789},{"option":"SPX260618C06070000","bid":952.5,"bid_size":3.0,"ask":956.9,"ask_size":3.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.0002,"vega":9.2347,"theta":-0.758,"rho":16.256,"theo":955.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.75},{"option":"SPX260618P06070000","bid":77.7,"bid_size":111.0,"ask":78.7,"ask_size":53.0,"iv":0.2451,"open_interest":92.0,"volume":2.0,"delta":-0.1491,"gamma":0.0002,"vega":9.2347,"theta":-0.9183,"rho":-3.627,"theo":78.2088,"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":80.6000022888184},{"option":"SPX260618C06075000","bid":948.0,"bid_size":3.0,"ask":952.6,"ask_size":3.0,"iv":0.2445,"open_interest":646.0,"volume":0.0,"delta":0.8503,"gamma":0.0002,"vega":9.2738,"theta":-0.7612,"rho":16.249,"theo":950.6306,"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":938.099975585938},{"option":"SPX260618P06075000","bid":78.1,"bid_size":154.0,"ask":79.2,"ask_size":125.0,"iv":0.2446,"open_interest":5903.0,"volume":11.0,"delta":-0.1501,"gamma":0.0002,"vega":9.2738,"theta":-0.9205,"rho":-3.6504,"theo":78.6924,"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":81.1000022888184},{"option":"SPX260618C06080000","bid":943.5,"bid_size":2.0,"ask":948.1,"ask_size":2.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.8493,"gamma":0.0002,"vega":9.3131,"theta":-0.7643,"rho":16.2418,"theo":946.185,"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":933.849975585938},{"option":"SPX260618P06080000","bid":78.6,"bid_size":143.0,"ask":79.7,"ask_size":105.0,"iv":0.2442,"open_interest":46.0,"volume":0.0,"delta":-0.1511,"gamma":0.0002,"vega":9.3131,"theta":-0.9228,"rho":-3.6739,"theo":79.1791,"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":81.6500015258789},{"option":"SPX260618C06090000","bid":934.7,"bid_size":3.0,"ask":939.3,"ask_size":3.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8474,"gamma":0.0002,"vega":9.3921,"theta":-0.7706,"rho":16.2269,"theo":937.3036,"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":925.049987792969},{"option":"SPX260618P06090000","bid":79.6,"bid_size":141.0,"ask":80.7,"ask_size":108.0,"iv":0.2433,"open_interest":122.0,"volume":7.0,"delta":-0.153,"gamma":0.0002,"vega":9.3921,"theta":-0.9272,"rho":-3.7215,"theo":80.1624,"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":82.7000007629394},{"option":"SPX260618C06100000","bid":926.2,"bid_size":3.0,"ask":930.1,"ask_size":3.0,"iv":0.2423,"open_interest":5464.0,"volume":0.0,"delta":0.8454,"gamma":0.0002,"vega":9.4718,"theta":-0.7768,"rho":16.2111,"theo":928.4354,"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":916.100006103516},{"option":"SPX260618P06100000","bid":80.6,"bid_size":141.0,"ask":81.6,"ask_size":42.0,"iv":0.2423,"open_interest":12848.0,"volume":53.0,"delta":-0.155,"gamma":0.0002,"vega":9.4718,"theta":-0.9316,"rho":-3.77,"theo":81.1589,"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":83.7000007629394},{"option":"SPX260618C06110000","bid":917.0,"bid_size":3.0,"ask":921.6,"ask_size":3.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.8434,"gamma":0.0002,"vega":9.5521,"theta":-0.783,"rho":16.1944,"theo":919.5806,"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":907.149993896484},{"option":"SPX260618P06110000","bid":81.6,"bid_size":152.0,"ask":82.7,"ask_size":95.0,"iv":0.2414,"open_interest":235.0,"volume":8.0,"delta":-0.157,"gamma":0.0002,"vega":9.5521,"theta":-0.936,"rho":-3.8193,"theo":82.1689,"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":84.75},{"option":"SPX260618C06120000","bid":908.2,"bid_size":3.0,"ask":912.7,"ask_size":3.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0003,"vega":9.633,"theta":-0.7892,"rho":16.177,"theo":910.7397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.549987792969},{"option":"SPX260618P06120000","bid":82.6,"bid_size":141.0,"ask":83.7,"ask_size":46.0,"iv":0.2404,"open_interest":129.0,"volume":7.0,"delta":-0.1591,"gamma":0.0003,"vega":9.633,"theta":-0.9404,"rho":-3.8695,"theo":83.1926,"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":85.8499984741211},{"option":"SPX260618C06125000","bid":903.8,"bid_size":3.0,"ask":908.3,"ask_size":3.0,"iv":0.24,"open_interest":905.0,"volume":0.0,"delta":0.8403,"gamma":0.0003,"vega":9.6736,"theta":-0.7923,"rho":16.1679,"theo":906.3244,"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":894.0},{"option":"SPX260618P06125000","bid":83.1,"bid_size":148.0,"ask":84.2,"ask_size":41.0,"iv":0.24,"open_interest":1934.0,"volume":17.0,"delta":-0.1601,"gamma":0.0003,"vega":9.6736,"theta":-0.9426,"rho":-3.8949,"theo":83.7097,"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":86.2999992370606},{"option":"SPX260618C06130000","bid":899.3,"bid_size":2.0,"ask":903.9,"ask_size":2.0,"iv":0.2392,"open_interest":3.0,"volume":0.0,"delta":0.8392,"gamma":0.0003,"vega":9.7144,"theta":-0.7953,"rho":16.1586,"theo":901.9127,"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":889.600006103516},{"option":"SPX260618P06130000","bid":83.6,"bid_size":157.0,"ask":84.8,"ask_size":68.0,"iv":0.2395,"open_interest":68.0,"volume":3.0,"delta":-0.1612,"gamma":0.0003,"vega":9.7144,"theta":-0.9448,"rho":-3.9205,"theo":84.2304,"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":86.9000015258789},{"option":"SPX260618C06140000","bid":890.6,"bid_size":3.0,"ask":895.1,"ask_size":3.0,"iv":0.2386,"open_interest":1.0,"volume":0.0,"delta":0.8371,"gamma":0.0003,"vega":9.7962,"theta":-0.8015,"rho":16.1394,"theo":893.0999,"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":880.950012207031},{"option":"SPX260618P06140000","bid":84.7,"bid_size":152.0,"ask":85.8,"ask_size":49.0,"iv":0.2386,"open_interest":247.0,"volume":3.0,"delta":-0.1633,"gamma":0.0003,"vega":9.7962,"theta":-0.9491,"rho":-3.9724,"theo":85.2823,"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":87.9500007629394},{"option":"SPX260618C06150000","bid":882.2,"bid_size":3.0,"ask":885.9,"ask_size":3.0,"iv":0.2376,"open_interest":2225.0,"volume":0.0,"delta":0.835,"gamma":0.0003,"vega":9.8785,"theta":-0.8076,"rho":16.1193,"theo":884.3017,"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":872.100006103516},{"option":"SPX260618P06150000","bid":85.8,"bid_size":140.0,"ask":86.8,"ask_size":39.0,"iv":0.2376,"open_interest":8577.0,"volume":31.0,"delta":-0.1654,"gamma":0.0003,"vega":9.8785,"theta":-0.9534,"rho":-4.0251,"theo":86.3488,"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":89.1000022888184},{"option":"SPX260618C06160000","bid":873.0,"bid_size":3.0,"ask":877.5,"ask_size":3.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.8328,"gamma":0.0003,"vega":9.9609,"theta":-0.8136,"rho":16.0984,"theo":875.5182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.5},{"option":"SPX260618P06160000","bid":86.9,"bid_size":121.0,"ask":88.0,"ask_size":45.0,"iv":0.2368,"open_interest":101.0,"volume":9.0,"delta":-0.1676,"gamma":0.0003,"vega":9.9609,"theta":-0.9576,"rho":-4.0787,"theo":87.4301,"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":90.2000007629394},{"option":"SPX260618C06170000","bid":864.3,"bid_size":3.0,"ask":868.7,"ask_size":3.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.8306,"gamma":0.0003,"vega":10.0435,"theta":-0.8197,"rho":16.0769,"theo":866.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.799987792969},{"option":"SPX260618P06170000","bid":88.0,"bid_size":134.0,"ask":89.1,"ask_size":43.0,"iv":0.2359,"open_interest":243.0,"volume":1.0,"delta":-0.1698,"gamma":0.0003,"vega":10.0435,"theta":-0.9619,"rho":-4.1329,"theo":88.5263,"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":91.3499984741211},{"option":"SPX260618C06175000","bid":859.9,"bid_size":3.0,"ask":864.3,"ask_size":3.0,"iv":0.2353,"open_interest":1400.0,"volume":0.0,"delta":0.8295,"gamma":0.0003,"vega":10.0849,"theta":-0.8227,"rho":16.0658,"theo":862.3712,"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":850.199981689453},{"option":"SPX260618P06175000","bid":88.5,"bid_size":140.0,"ask":89.7,"ask_size":61.0,"iv":0.2354,"open_interest":2892.0,"volume":9.0,"delta":-0.1709,"gamma":0.0003,"vega":10.0849,"theta":-0.964,"rho":-4.1603,"theo":89.0801,"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":91.8999977111816},{"option":"SPX260618C06180000","bid":855.5,"bid_size":3.0,"ask":859.9,"ask_size":3.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0003,"vega":10.1263,"theta":-0.8257,"rho":16.0546,"theo":857.9965,"change":0.0,"open":0.0,"high":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":"SPX260618P06180000","bid":89.1,"bid_size":136.0,"ask":90.2,"ask_size":49.0,"iv":0.2349,"open_interest":200.0,"volume":0.0,"delta":-0.172,"gamma":0.0003,"vega":10.1263,"theta":-0.9661,"rho":-4.1879,"theo":89.6378,"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":92.5},{"option":"SPX260618C06190000","bid":846.8,"bid_size":3.0,"ask":851.2,"ask_size":3.0,"iv":0.2339,"open_interest":2.0,"volume":0.0,"delta":0.8262,"gamma":0.0003,"vega":10.209,"theta":-0.8317,"rho":16.0316,"theo":849.2586,"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":837.299987792969},{"option":"SPX260618P06190000","bid":90.2,"bid_size":139.0,"ask":91.4,"ask_size":61.0,"iv":0.234,"open_interest":72.0,"volume":1.0,"delta":-0.1742,"gamma":0.0003,"vega":10.209,"theta":-0.9703,"rho":-4.2435,"theo":90.7646,"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":93.6000022888184},{"option":"SPX260618C06200000","bid":838.5,"bid_size":3.0,"ask":842.1,"ask_size":3.0,"iv":0.233,"open_interest":6485.0,"volume":3.0,"delta":0.8239,"gamma":0.0003,"vega":10.2918,"theta":-0.8376,"rho":16.0081,"theo":840.5364,"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":827.950012207031},{"option":"SPX260618P06200000","bid":91.4,"bid_size":119.0,"ask":92.4,"ask_size":36.0,"iv":0.233,"open_interest":16618.0,"volume":3797.0,"delta":-0.1765,"gamma":0.0003,"vega":10.2918,"theta":-0.9744,"rho":-4.2997,"theo":91.9071,"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":94.8999977111816},{"option":"SPX260618C06210000","bid":829.4,"bid_size":3.0,"ask":833.8,"ask_size":3.0,"iv":0.2321,"open_interest":10.0,"volume":0.0,"delta":0.8216,"gamma":0.0003,"vega":10.3746,"theta":-0.8435,"rho":15.984,"theo":831.8299,"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":820.0},{"option":"SPX260618P06210000","bid":92.5,"bid_size":139.0,"ask":93.7,"ask_size":96.0,"iv":0.2322,"open_interest":74.0,"volume":7.0,"delta":-0.1788,"gamma":0.0003,"vega":10.3746,"theta":-0.9785,"rho":-4.3564,"theo":93.0653,"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":96.0499992370606},{"option":"SPX260618C06220000","bid":820.7,"bid_size":3.0,"ask":825.1,"ask_size":3.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.8192,"gamma":0.0003,"vega":10.4574,"theta":-0.8494,"rho":15.9594,"theo":823.1394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.299987792969},{"option":"SPX260618P06220000","bid":93.7,"bid_size":138.0,"ask":94.9,"ask_size":71.0,"iv":0.2312,"open_interest":48.0,"volume":1.0,"delta":-0.1812,"gamma":0.0003,"vega":10.4574,"theta":-0.9826,"rho":-4.4138,"theo":94.2395,"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":97.2999992370606},{"option":"SPX260618C06225000","bid":816.4,"bid_size":3.0,"ask":820.7,"ask_size":3.0,"iv":0.2307,"open_interest":1505.0,"volume":0.0,"delta":0.818,"gamma":0.0003,"vega":10.4988,"theta":-0.8523,"rho":15.9469,"theo":818.8001,"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":807.0},{"option":"SPX260618P06225000","bid":94.3,"bid_size":135.0,"ask":95.5,"ask_size":58.0,"iv":0.2308,"open_interest":3380.0,"volume":9.0,"delta":-0.1824,"gamma":0.0003,"vega":10.4988,"theta":-0.9846,"rho":-4.4426,"theo":94.8326,"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":97.8999977111816},{"option":"SPX260618C06230000","bid":812.1,"bid_size":3.0,"ask":816.4,"ask_size":3.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8168,"gamma":0.0003,"vega":10.5403,"theta":-0.8552,"rho":15.9342,"theo":814.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.700012207031},{"option":"SPX260618P06230000","bid":94.9,"bid_size":135.0,"ask":96.1,"ask_size":67.0,"iv":0.2303,"open_interest":50.0,"volume":3.0,"delta":-0.1836,"gamma":0.0003,"vega":10.5403,"theta":-0.9866,"rho":-4.4716,"theo":95.4298,"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":98.4500007629394},{"option":"SPX260618C06240000","bid":803.4,"bid_size":3.0,"ask":807.7,"ask_size":3.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":0.8144,"gamma":0.0003,"vega":10.6233,"theta":-0.861,"rho":15.9084,"theo":805.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.050018310547},{"option":"SPX260618P06240000","bid":96.1,"bid_size":132.0,"ask":97.3,"ask_size":70.0,"iv":0.2294,"open_interest":152.0,"volume":2.0,"delta":-0.186,"gamma":0.0003,"vega":10.6233,"theta":-0.9906,"rho":-4.5301,"theo":96.6364,"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":99.75},{"option":"SPX260618C06250000","bid":795.2,"bid_size":3.0,"ask":798.6,"ask_size":3.0,"iv":0.2283,"open_interest":2185.0,"volume":0.0,"delta":0.812,"gamma":0.0003,"vega":10.7065,"theta":-0.8667,"rho":15.882,"theo":797.1652,"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":785.400024414062},{"option":"SPX260618P06250000","bid":97.3,"bid_size":136.0,"ask":98.5,"ask_size":45.0,"iv":0.2284,"open_interest":7435.0,"volume":24.0,"delta":-0.1884,"gamma":0.0003,"vega":10.7065,"theta":-0.9945,"rho":-4.5892,"theo":97.8595,"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":101.0},{"option":"SPX260618C06260000","bid":786.1,"bid_size":2.0,"ask":790.5,"ask_size":2.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8095,"gamma":0.0003,"vega":10.7901,"theta":-0.8724,"rho":15.8549,"theo":788.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.899993896484},{"option":"SPX260618P06260000","bid":98.6,"bid_size":98.0,"ask":99.9,"ask_size":62.0,"iv":0.2275,"open_interest":160.0,"volume":0.0,"delta":-0.1909,"gamma":0.0003,"vega":10.7901,"theta":-0.9984,"rho":-4.649,"theo":99.0993,"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":102.350002288818},{"option":"SPX260618C06270000","bid":777.6,"bid_size":3.0,"ask":781.8,"ask_size":3.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.807,"gamma":0.0003,"vega":10.874,"theta":-0.8781,"rho":15.827,"theo":779.9324,"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":768.350006103516},{"option":"SPX260618P06270000","bid":99.8,"bid_size":124.0,"ask":101.0,"ask_size":47.0,"iv":0.2266,"open_interest":117.0,"volume":2.0,"delta":-0.1934,"gamma":0.0003,"vega":10.874,"theta":-1.0023,"rho":-4.7095,"theo":100.3561,"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":103.649997711182},{"option":"SPX260618C06275000","bid":773.2,"bid_size":2.0,"ask":777.5,"ask_size":2.0,"iv":0.2258,"open_interest":1416.0,"volume":0.0,"delta":0.8057,"gamma":0.0003,"vega":10.9162,"theta":-0.8809,"rho":15.8127,"theo":775.6348,"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":763.899993896484},{"option":"SPX260618P06275000","bid":100.5,"bid_size":97.0,"ask":101.7,"ask_size":26.0,"iv":0.2261,"open_interest":3295.0,"volume":124.0,"delta":-0.1947,"gamma":0.0003,"vega":10.9162,"theta":-1.0042,"rho":-4.7401,"theo":100.9909,"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":104.25},{"option":"SPX260618C06280000","bid":769.0,"bid_size":3.0,"ask":773.3,"ask_size":3.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.8044,"gamma":0.0003,"vega":10.9584,"theta":-0.8837,"rho":15.7982,"theo":771.3417,"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":759.800018310547},{"option":"SPX260618P06280000","bid":101.1,"bid_size":124.0,"ask":102.3,"ask_size":41.0,"iv":0.2257,"open_interest":214.0,"volume":0.0,"delta":-0.196,"gamma":0.0003,"vega":10.9584,"theta":-1.0061,"rho":-4.771,"theo":101.6301,"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":104.950000762939},{"option":"SPX260618C06290000","bid":760.5,"bid_size":3.0,"ask":764.7,"ask_size":3.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8018,"gamma":0.0003,"vega":11.0433,"theta":-0.8893,"rho":15.7685,"theo":762.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.25},{"option":"SPX260618P06290000","bid":102.4,"bid_size":134.0,"ask":103.7,"ask_size":64.0,"iv":0.2247,"open_interest":174.0,"volume":43.0,"delta":-0.1985,"gamma":0.0003,"vega":11.0433,"theta":-1.0098,"rho":-4.8334,"theo":102.9217,"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":106.350002288818},{"option":"SPX260618C06300000","bid":752.3,"bid_size":3.0,"ask":755.8,"ask_size":3.0,"iv":0.2238,"open_interest":6354.0,"volume":1.0,"delta":0.7992,"gamma":0.0003,"vega":11.1288,"theta":-0.8948,"rho":15.7376,"theo":754.2134,"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":742.649993896484},{"option":"SPX260618P06300000","bid":103.8,"bid_size":114.0,"ask":104.8,"ask_size":34.0,"iv":0.2238,"open_interest":26767.0,"volume":6949.0,"delta":-0.2012,"gamma":0.0003,"vega":11.1288,"theta":-1.0136,"rho":-4.8969,"theo":104.2313,"change":-3.37,"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":-3.13197,"prev_day_close":107.600002288818},{"option":"SPX260618C06310000","bid":743.4,"bid_size":3.0,"ask":747.6,"ask_size":3.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.7966,"gamma":0.0003,"vega":11.2147,"theta":-0.9002,"rho":15.7057,"theo":745.6766,"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":734.350006103516},{"option":"SPX260618P06310000","bid":105.1,"bid_size":128.0,"ask":106.3,"ask_size":40.0,"iv":0.2229,"open_interest":419.0,"volume":2.0,"delta":-0.2038,"gamma":0.0003,"vega":11.2147,"theta":-1.0172,"rho":-4.9615,"theo":105.5592,"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":108.950000762939},{"option":"SPX260618C06320000","bid":734.9,"bid_size":3.0,"ask":739.1,"ask_size":3.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.7939,"gamma":0.0003,"vega":11.3011,"theta":-0.9056,"rho":15.6726,"theo":737.1585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.800018310547},{"option":"SPX260618P06320000","bid":106.4,"bid_size":133.0,"ask":107.7,"ask_size":61.0,"iv":0.222,"open_interest":262.0,"volume":1.0,"delta":-0.2065,"gamma":0.0003,"vega":11.3011,"theta":-1.0208,"rho":-5.0273,"theo":106.9058,"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":110.349998474121},{"option":"SPX260618C06325000","bid":730.7,"bid_size":3.0,"ask":734.8,"ask_size":3.0,"iv":0.2214,"open_interest":589.0,"volume":0.0,"delta":0.7925,"gamma":0.0003,"vega":11.3444,"theta":-0.9083,"rho":15.6556,"theo":732.9067,"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":721.5},{"option":"SPX260618P06325000","bid":107.1,"bid_size":100.0,"ask":108.4,"ask_size":43.0,"iv":0.2215,"open_interest":4611.0,"volume":7.0,"delta":-0.2079,"gamma":0.0003,"vega":11.3444,"theta":-1.0226,"rho":-5.0607,"theo":107.5863,"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":111.049999237061},{"option":"SPX260618C06330000","bid":726.4,"bid_size":3.0,"ask":730.6,"ask_size":3.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.7912,"gamma":0.0003,"vega":11.3879,"theta":-0.911,"rho":15.6382,"theo":728.6596,"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":717.300018310547},{"option":"SPX260618P06330000","bid":107.8,"bid_size":99.0,"ask":109.1,"ask_size":43.0,"iv":0.221,"open_interest":125.0,"volume":3.0,"delta":-0.2092,"gamma":0.0003,"vega":11.3879,"theta":-1.0243,"rho":-5.0943,"theo":108.2716,"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":111.850002288818},{"option":"SPX260618C06340000","bid":717.9,"bid_size":3.0,"ask":722.1,"ask_size":3.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7884,"gamma":0.0003,"vega":11.475,"theta":-0.9163,"rho":15.6027,"theo":720.1803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.899993896484},{"option":"SPX260618P06340000","bid":109.2,"bid_size":94.0,"ask":110.5,"ask_size":41.0,"iv":0.2201,"open_interest":224.0,"volume":0.0,"delta":-0.212,"gamma":0.0003,"vega":11.475,"theta":-1.0278,"rho":-5.1625,"theo":109.657,"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":113.25},{"option":"SPX260618C06350000","bid":709.9,"bid_size":3.0,"ask":713.3,"ask_size":3.0,"iv":0.2191,"open_interest":2615.0,"volume":0.0,"delta":0.7856,"gamma":0.0003,"vega":11.5622,"theta":-0.9215,"rho":15.566,"theo":711.721,"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":700.399993896484},{"option":"SPX260618P06350000","bid":110.6,"bid_size":117.0,"ask":111.7,"ask_size":30.0,"iv":0.2191,"open_interest":7908.0,"volume":7.0,"delta":-0.2148,"gamma":0.0003,"vega":11.5622,"theta":-1.0312,"rho":-5.2319,"theo":111.0624,"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":114.650001525879},{"option":"SPX260618C06360000","bid":701.1,"bid_size":3.0,"ask":705.2,"ask_size":3.0,"iv":0.2181,"open_interest":2.0,"volume":0.0,"delta":0.7827,"gamma":0.0003,"vega":11.6495,"theta":-0.9266,"rho":15.5283,"theo":703.2821,"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":692.149993896484},{"option":"SPX260618P06360000","bid":112.0,"bid_size":96.0,"ask":113.3,"ask_size":24.0,"iv":0.2182,"open_interest":124.0,"volume":2.0,"delta":-0.2176,"gamma":0.0003,"vega":11.6495,"theta":-1.0346,"rho":-5.3023,"theo":112.4883,"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":116.150001525879},{"option":"SPX260618C06370000","bid":692.7,"bid_size":3.0,"ask":696.7,"ask_size":3.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0004,"vega":11.7366,"theta":-0.9317,"rho":15.4896,"theo":694.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.699981689453},{"option":"SPX260618P06370000","bid":113.5,"bid_size":127.0,"ask":114.8,"ask_size":58.0,"iv":0.2173,"open_interest":227.0,"volume":1.0,"delta":-0.2205,"gamma":0.0004,"vega":11.7366,"theta":-1.0379,"rho":-5.3737,"theo":113.9349,"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":117.75},{"option":"SPX260618C06375000","bid":688.5,"bid_size":3.0,"ask":692.5,"ask_size":3.0,"iv":0.2167,"open_interest":548.0,"volume":0.0,"delta":0.7784,"gamma":0.0004,"vega":11.7802,"theta":-0.9343,"rho":15.4698,"theo":690.6629,"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":679.5},{"option":"SPX260618P06375000","bid":114.2,"bid_size":130.0,"ask":115.5,"ask_size":59.0,"iv":0.2168,"open_interest":2452.0,"volume":8.0,"delta":-0.222,"gamma":0.0004,"vega":11.7802,"theta":-1.0395,"rho":-5.4098,"theo":114.6661,"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":118.450000762939},{"option":"SPX260618C06380000","bid":684.3,"bid_size":3.0,"ask":688.3,"ask_size":3.0,"iv":0.2163,"open_interest":3.0,"volume":0.0,"delta":0.777,"gamma":0.0004,"vega":11.8236,"theta":-0.9368,"rho":15.4498,"theo":686.4671,"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":675.400024414062},{"option":"SPX260618P06380000","bid":115.0,"bid_size":115.0,"ask":116.2,"ask_size":37.0,"iv":0.2164,"open_interest":68.0,"volume":0.0,"delta":-0.2234,"gamma":0.0004,"vega":11.8236,"theta":-1.0411,"rho":-5.4461,"theo":115.4027,"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":119.150001525879},{"option":"SPX260618C06390000","bid":675.9,"bid_size":3.0,"ask":679.9,"ask_size":3.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.774,"gamma":0.0004,"vega":11.9103,"theta":-0.9417,"rho":15.4093,"theo":678.0917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.049987792969},{"option":"SPX260618P06390000","bid":116.5,"bid_size":108.0,"ask":117.7,"ask_size":37.0,"iv":0.2155,"open_interest":53.0,"volume":2.0,"delta":-0.2264,"gamma":0.0004,"vega":11.9103,"theta":-1.0443,"rho":-5.5193,"theo":116.892,"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":120.799999237061},{"option":"SPX260618C06400000","bid":668.0,"bid_size":3.0,"ask":671.3,"ask_size":3.0,"iv":0.2144,"open_interest":5402.0,"volume":0.0,"delta":0.771,"gamma":0.0004,"vega":11.9966,"theta":-0.9466,"rho":15.368,"theo":669.738,"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":658.549987792969},{"option":"SPX260618P06400000","bid":118.0,"bid_size":77.0,"ask":119.2,"ask_size":19.0,"iv":0.2144,"open_interest":14856.0,"volume":359.0,"delta":-0.2294,"gamma":0.0004,"vega":11.9966,"theta":-1.0474,"rho":-5.5933,"theo":118.403,"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":122.25},{"option":"SPX260618C06410000","bid":659.3,"bid_size":3.0,"ask":663.3,"ask_size":3.0,"iv":0.2135,"open_interest":11.0,"volume":10.0,"delta":0.7679,"gamma":0.0004,"vega":12.0826,"theta":-0.9514,"rho":15.326,"theo":661.4064,"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":650.549987792969},{"option":"SPX260618P06410000","bid":119.5,"bid_size":124.0,"ask":120.8,"ask_size":59.0,"iv":0.2136,"open_interest":102.0,"volume":1.0,"delta":-0.2325,"gamma":0.0004,"vega":12.0826,"theta":-1.0504,"rho":-5.6679,"theo":119.9362,"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":123.900001525879},{"option":"SPX260618C06420000","bid":651.0,"bid_size":3.0,"ask":654.9,"ask_size":3.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.7648,"gamma":0.0004,"vega":12.1682,"theta":-0.9562,"rho":15.2834,"theo":653.0972,"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":642.200012207031},{"option":"SPX260618P06420000","bid":121.1,"bid_size":59.0,"ask":122.4,"ask_size":39.0,"iv":0.2127,"open_interest":191.0,"volume":0.0,"delta":-0.2355,"gamma":0.0004,"vega":12.1682,"theta":-1.0533,"rho":-5.7433,"theo":121.4916,"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":125.549999237061},{"option":"SPX260618C06425000","bid":646.8,"bid_size":3.0,"ask":650.8,"ask_size":3.0,"iv":0.212,"open_interest":2121.0,"volume":0.0,"delta":0.7633,"gamma":0.0004,"vega":12.2109,"theta":-0.9585,"rho":15.2618,"theo":648.951,"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":637.950012207031},{"option":"SPX260618P06425000","bid":121.9,"bid_size":109.0,"ask":123.2,"ask_size":56.0,"iv":0.2122,"open_interest":3214.0,"volume":7.0,"delta":-0.2371,"gamma":0.0004,"vega":12.2109,"theta":-1.0547,"rho":-5.7812,"theo":122.2778,"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":126.299999237061},{"option":"SPX260618C06430000","bid":642.7,"bid_size":3.0,"ask":646.6,"ask_size":3.0,"iv":0.2115,"open_interest":1.0,"volume":0.0,"delta":0.7617,"gamma":0.0004,"vega":12.2536,"theta":-0.9608,"rho":15.24,"theo":644.8106,"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":633.950012207031},{"option":"SPX260618P06430000","bid":122.6,"bid_size":126.0,"ask":123.9,"ask_size":35.0,"iv":0.2117,"open_interest":120.0,"volume":0.0,"delta":-0.2387,"gamma":0.0004,"vega":12.2536,"theta":-1.0562,"rho":-5.8194,"theo":123.0697,"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":127.099998474121},{"option":"SPX260618C06440000","bid":634.4,"bid_size":3.0,"ask":638.2,"ask_size":3.0,"iv":0.2106,"open_interest":3.0,"volume":0.0,"delta":0.7585,"gamma":0.0004,"vega":12.3387,"theta":-0.9654,"rho":15.1958,"theo":636.5469,"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":625.700012207031},{"option":"SPX260618P06440000","bid":124.2,"bid_size":92.0,"ask":125.6,"ask_size":39.0,"iv":0.2108,"open_interest":136.0,"volume":2.0,"delta":-0.2418,"gamma":0.0004,"vega":12.3387,"theta":-1.0589,"rho":-5.8962,"theo":124.6707,"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":128.849998474121},{"option":"SPX260618C06450000","bid":626.6,"bid_size":3.0,"ask":629.8,"ask_size":3.0,"iv":0.2097,"open_interest":4800.0,"volume":0.0,"delta":0.7553,"gamma":0.0004,"vega":12.4238,"theta":-0.9699,"rho":15.1506,"theo":628.3065,"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":617.399993896484},{"option":"SPX260618P06450000","bid":125.8,"bid_size":127.0,"ask":127.1,"ask_size":31.0,"iv":0.2097,"open_interest":6824.0,"volume":100.0,"delta":-0.2451,"gamma":0.0004,"vega":12.4238,"theta":-1.0616,"rho":-5.974,"theo":126.2951,"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":130.450004577637},{"option":"SPX260618C06460000","bid":618.0,"bid_size":3.0,"ask":621.9,"ask_size":3.0,"iv":0.2087,"open_interest":1.0,"volume":0.0,"delta":0.7521,"gamma":0.0004,"vega":12.509,"theta":-0.9743,"rho":15.1045,"theo":620.0897,"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":608.600006103516},{"option":"SPX260618P06460000","bid":127.5,"bid_size":80.0,"ask":128.8,"ask_size":21.0,"iv":0.2089,"open_interest":81.0,"volume":2.0,"delta":-0.2483,"gamma":0.0004,"vega":12.509,"theta":-1.0643,"rho":-6.0528,"theo":127.943,"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":132.200004577637},{"option":"SPX260618C06470000","bid":609.8,"bid_size":3.0,"ask":613.7,"ask_size":3.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7488,"gamma":0.0004,"vega":12.5942,"theta":-0.9787,"rho":15.0572,"theo":611.8971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.5},{"option":"SPX260618P06470000","bid":129.2,"bid_size":109.0,"ask":130.5,"ask_size":40.0,"iv":0.2079,"open_interest":334.0,"volume":1.0,"delta":-0.2516,"gamma":0.0004,"vega":12.5942,"theta":-1.0668,"rho":-6.1328,"theo":129.6151,"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":133.949996948242},{"option":"SPX260618C06475000","bid":605.7,"bid_size":3.0,"ask":609.6,"ask_size":3.0,"iv":0.2073,"open_interest":654.0,"volume":0.0,"delta":0.7471,"gamma":0.0004,"vega":12.6368,"theta":-0.9808,"rho":15.033,"theo":607.81,"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":596.350006103516},{"option":"SPX260618P06475000","bid":129.9,"bid_size":130.0,"ask":131.4,"ask_size":55.0,"iv":0.2074,"open_interest":4609.0,"volume":8.0,"delta":-0.2533,"gamma":0.0004,"vega":12.6368,"theta":-1.068,"rho":-6.1733,"theo":130.4604,"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":134.75},{"option":"SPX260618C06480000","bid":601.7,"bid_size":3.0,"ask":605.4,"ask_size":3.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7454,"gamma":0.0004,"vega":12.6795,"theta":-0.9829,"rho":15.0085,"theo":603.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.350006103516},{"option":"SPX260618P06480000","bid":130.8,"bid_size":126.0,"ask":132.2,"ask_size":39.0,"iv":0.207,"open_interest":62.0,"volume":0.0,"delta":-0.255,"gamma":0.0004,"vega":12.6795,"theta":-1.0692,"rho":-6.2142,"theo":131.3119,"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":135.599998474121},{"option":"SPX260618C06490000","bid":593.5,"bid_size":3.0,"ask":597.3,"ask_size":3.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.742,"gamma":0.0004,"vega":12.765,"theta":-0.9871,"rho":14.9584,"theo":595.5863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.300018310547},{"option":"SPX260618P06490000","bid":132.6,"bid_size":50.0,"ask":134.0,"ask_size":50.0,"iv":0.206,"open_interest":208.0,"volume":1.0,"delta":-0.2584,"gamma":0.0004,"vega":12.765,"theta":-1.0716,"rho":-6.297,"theo":133.0338,"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":137.449996948242},{"option":"SPX260618C06500000","bid":585.8,"bid_size":3.0,"ask":588.9,"ask_size":3.0,"iv":0.205,"open_interest":15001.0,"volume":1.0,"delta":0.7386,"gamma":0.0004,"vega":12.8507,"theta":-0.9911,"rho":14.9067,"theo":587.4693,"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":576.199981689453},{"option":"SPX260618P06500000","bid":134.2,"bid_size":109.0,"ask":135.6,"ask_size":24.0,"iv":0.205,"open_interest":23178.0,"volume":1026.0,"delta":-0.2618,"gamma":0.0004,"vega":12.8507,"theta":-1.0738,"rho":-6.3813,"theo":134.7815,"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":139.150001525879},{"option":"SPX260618C06510000","bid":577.3,"bid_size":3.0,"ask":581.1,"ask_size":3.0,"iv":0.204,"open_interest":4.0,"volume":0.0,"delta":0.735,"gamma":0.0004,"vega":12.9363,"theta":-0.9951,"rho":14.8534,"theo":579.3787,"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":568.199981689453},{"option":"SPX260618P06510000","bid":136.1,"bid_size":55.0,"ask":137.5,"ask_size":31.0,"iv":0.2042,"open_interest":157.0,"volume":2.0,"delta":-0.2653,"gamma":0.0004,"vega":12.9363,"theta":-1.076,"rho":-6.4673,"theo":136.5556,"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":141.0},{"option":"SPX260618C06520000","bid":569.6,"bid_size":5.0,"ask":573.0,"ask_size":5.0,"iv":0.203,"open_interest":1.0,"volume":0.0,"delta":0.7315,"gamma":0.0004,"vega":13.0219,"theta":-0.999,"rho":14.7986,"theo":571.3151,"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":560.149993896484},{"option":"SPX260618P06520000","bid":137.9,"bid_size":111.0,"ask":139.3,"ask_size":44.0,"iv":0.2032,"open_interest":76.0,"volume":0.0,"delta":-0.2689,"gamma":0.0004,"vega":13.0219,"theta":-1.0781,"rho":-6.5548,"theo":138.3567,"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":143.0},{"option":"SPX260618C06525000","bid":565.6,"bid_size":8.0,"ask":569.0,"ask_size":6.0,"iv":0.2026,"open_interest":879.0,"volume":0.0,"delta":0.7297,"gamma":0.0004,"vega":13.0646,"theta":-1.0008,"rho":14.7706,"theo":567.2937,"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":556.199981689453},{"option":"SPX260618P06525000","bid":138.8,"bid_size":49.0,"ask":140.2,"ask_size":30.0,"iv":0.2027,"open_interest":3767.0,"volume":110.0,"delta":-0.2707,"gamma":0.0004,"vega":13.0646,"theta":-1.079,"rho":-6.5992,"theo":139.2677,"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":143.799995422363},{"option":"SPX260618C06530000","bid":561.6,"bid_size":8.0,"ask":565.0,"ask_size":6.0,"iv":0.2021,"open_interest":2.0,"volume":0.0,"delta":0.7279,"gamma":0.0004,"vega":13.1072,"theta":-1.0027,"rho":14.7422,"theo":563.2793,"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":552.199981689453},{"option":"SPX260618P06530000","bid":139.7,"bid_size":72.0,"ask":141.1,"ask_size":20.0,"iv":0.2022,"open_interest":145.0,"volume":1.0,"delta":-0.2725,"gamma":0.0004,"vega":13.1072,"theta":-1.08,"rho":-6.6439,"theo":140.1856,"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":144.849998474121},{"option":"SPX260618C06540000","bid":553.6,"bid_size":5.0,"ask":557.0,"ask_size":5.0,"iv":0.2012,"open_interest":2.0,"volume":0.0,"delta":0.7243,"gamma":0.0004,"vega":13.1921,"theta":-1.0064,"rho":14.6843,"theo":555.2717,"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":544.149993896484},{"option":"SPX260618P06540000","bid":141.6,"bid_size":97.0,"ask":143.0,"ask_size":44.0,"iv":0.2013,"open_interest":170.0,"volume":7.0,"delta":-0.2761,"gamma":0.0004,"vega":13.1921,"theta":-1.0819,"rho":-6.7344,"theo":142.0427,"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":146.75},{"option":"SPX260618C06550000","bid":545.9,"bid_size":8.0,"ask":548.7,"ask_size":6.0,"iv":0.2002,"open_interest":8498.0,"volume":0.0,"delta":0.7206,"gamma":0.0004,"vega":13.2764,"theta":-1.0099,"rho":14.6253,"theo":547.2929,"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":536.300018310547},{"option":"SPX260618P06550000","bid":143.5,"bid_size":68.0,"ask":144.8,"ask_size":23.0,"iv":0.2003,"open_interest":5448.0,"volume":36.0,"delta":-0.2798,"gamma":0.0004,"vega":13.2764,"theta":-1.0836,"rho":-6.8262,"theo":143.9287,"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":148.549995422363},{"option":"SPX260618C06560000","bid":537.6,"bid_size":5.0,"ask":541.0,"ask_size":5.0,"iv":0.1993,"open_interest":2.0,"volume":0.0,"delta":0.7168,"gamma":0.0004,"vega":13.3599,"theta":-1.0133,"rho":14.565,"theo":539.3435,"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":528.399993896484},{"option":"SPX260618P06560000","bid":145.4,"bid_size":66.0,"ask":146.8,"ask_size":41.0,"iv":0.1994,"open_interest":172.0,"volume":21.0,"delta":-0.2836,"gamma":0.0004,"vega":13.3599,"theta":-1.0852,"rho":-6.9191,"theo":145.844,"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":150.650001525879},{"option":"SPX260618C06570000","bid":529.7,"bid_size":8.0,"ask":533.1,"ask_size":6.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.713,"gamma":0.0004,"vega":13.4425,"theta":-1.0166,"rho":14.5038,"theo":531.4238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.449981689453},{"option":"SPX260618P06570000","bid":147.3,"bid_size":92.0,"ask":148.7,"ask_size":36.0,"iv":0.1985,"open_interest":97.0,"volume":12.0,"delta":-0.2874,"gamma":0.0004,"vega":13.4425,"theta":-1.0867,"rho":-7.013,"theo":147.789,"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":152.599998474121},{"option":"SPX260618C06575000","bid":525.8,"bid_size":5.0,"ask":529.1,"ask_size":5.0,"iv":0.1978,"open_interest":481.0,"volume":0.0,"delta":0.7111,"gamma":0.0004,"vega":13.4835,"theta":-1.0182,"rho":14.4728,"theo":527.4753,"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":516.600006103516},{"option":"SPX260618P06575000","bid":148.3,"bid_size":68.0,"ask":149.6,"ask_size":29.0,"iv":0.198,"open_interest":2140.0,"volume":23.0,"delta":-0.2893,"gamma":0.0004,"vega":13.4835,"theta":-1.0874,"rho":-7.0603,"theo":148.7729,"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":153.599998474121},{"option":"SPX260618C06580000","bid":521.8,"bid_size":5.0,"ask":525.2,"ask_size":5.0,"iv":0.1974,"open_interest":3.0,"volume":0.0,"delta":0.7092,"gamma":0.0004,"vega":13.5242,"theta":-1.0198,"rho":14.4417,"theo":523.5344,"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":512.699981689453},{"option":"SPX260618P06580000","bid":149.2,"bid_size":95.0,"ask":150.6,"ask_size":32.0,"iv":0.1975,"open_interest":135.0,"volume":27.0,"delta":-0.2912,"gamma":0.0004,"vega":13.5242,"theta":-1.0881,"rho":-7.1078,"theo":149.7642,"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":154.650001525879},{"option":"SPX260618C06590000","bid":514.0,"bid_size":5.0,"ask":517.3,"ask_size":5.0,"iv":0.1964,"open_interest":3.0,"volume":0.0,"delta":0.7053,"gamma":0.0004,"vega":13.6049,"theta":-1.0229,"rho":14.3788,"theo":515.6755,"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":504.899993896484},{"option":"SPX260618P06590000","bid":151.2,"bid_size":73.0,"ask":152.7,"ask_size":48.0,"iv":0.1965,"open_interest":228.0,"volume":11.0,"delta":-0.2951,"gamma":0.0004,"vega":13.6049,"theta":-1.0894,"rho":-7.2034,"theo":151.7701,"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":156.650001525879},{"option":"SPX260618C06600000","bid":506.5,"bid_size":5.0,"ask":509.2,"ask_size":5.0,"iv":0.1955,"open_interest":9902.0,"volume":1.0,"delta":0.7013,"gamma":0.0004,"vega":13.6848,"theta":-1.0258,"rho":14.315,"theo":507.8475,"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":497.100006103516},{"option":"SPX260618P06600000","bid":153.2,"bid_size":92.0,"ask":154.6,"ask_size":21.0,"iv":0.1955,"open_interest":15328.0,"volume":2171.0,"delta":-0.2991,"gamma":0.0004,"vega":13.6848,"theta":-1.0905,"rho":-7.2998,"theo":153.8069,"change":-4.83,"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":-3.04444,"prev_day_close":158.650001525879},{"option":"SPX260618C06610000","bid":498.3,"bid_size":5.0,"ask":501.6,"ask_size":5.0,"iv":0.1945,"open_interest":2.0,"volume":0.0,"delta":0.6973,"gamma":0.0005,"vega":13.7638,"theta":-1.0286,"rho":14.2502,"theo":500.0509,"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":489.349990844727},{"option":"SPX260618P06610000","bid":155.3,"bid_size":92.0,"ask":156.8,"ask_size":55.0,"iv":0.1946,"open_interest":167.0,"volume":4.0,"delta":-0.3031,"gamma":0.0005,"vega":13.7638,"theta":-1.0916,"rho":-7.3972,"theo":155.875,"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":160.899993896484},{"option":"SPX260618C06620000","bid":490.6,"bid_size":5.0,"ask":493.9,"ask_size":5.0,"iv":0.1936,"open_interest":2.0,"volume":0.0,"delta":0.6932,"gamma":0.0005,"vega":13.8421,"theta":-1.0314,"rho":14.1844,"theo":492.2862,"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":481.600006103516},{"option":"SPX260618P06620000","bid":157.3,"bid_size":108.0,"ask":158.9,"ask_size":63.0,"iv":0.1936,"open_interest":374.0,"volume":0.0,"delta":-0.3071,"gamma":0.0005,"vega":13.8421,"theta":-1.0924,"rho":-7.4958,"theo":157.9749,"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":163.050003051758},{"option":"SPX260618C06625000","bid":486.7,"bid_size":5.0,"ask":490.0,"ask_size":5.0,"iv":0.1931,"open_interest":2323.0,"volume":0.0,"delta":0.6912,"gamma":0.0005,"vega":13.881,"theta":-1.0326,"rho":14.151,"theo":488.4159,"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":477.800003051758},{"option":"SPX260618P06625000","bid":158.4,"bid_size":101.0,"ask":159.9,"ask_size":38.0,"iv":0.1932,"open_interest":6134.0,"volume":5.0,"delta":-0.3092,"gamma":0.0005,"vega":13.881,"theta":-1.0928,"rho":-7.5455,"theo":159.0369,"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":164.099998474121},{"option":"SPX260618C06630000","bid":482.8,"bid_size":8.0,"ask":486.1,"ask_size":6.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":0.6891,"gamma":0.0005,"vega":13.9197,"theta":-1.0339,"rho":14.1172,"theo":484.5538,"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":473.949996948242},{"option":"SPX260618P06630000","bid":159.5,"bid_size":93.0,"ask":161.0,"ask_size":34.0,"iv":0.1928,"open_interest":1633.0,"volume":1.0,"delta":-0.3113,"gamma":0.0005,"vega":13.9197,"theta":-1.0932,"rho":-7.5956,"theo":160.1073,"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":165.200004577637},{"option":"SPX260618C06640000","bid":475.1,"bid_size":5.0,"ask":478.4,"ask_size":5.0,"iv":0.1917,"open_interest":3.0,"volume":0.0,"delta":0.6849,"gamma":0.0005,"vega":13.9968,"theta":-1.0363,"rho":14.0485,"theo":476.8545,"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":466.300003051758},{"option":"SPX260618P06640000","bid":161.6,"bid_size":67.0,"ask":163.1,"ask_size":31.0,"iv":0.1918,"open_interest":294.0,"volume":2.0,"delta":-0.3154,"gamma":0.0005,"vega":13.9968,"theta":-1.0938,"rho":-7.697,"theo":162.2726,"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":167.349998474121},{"option":"SPX260618C06650000","bid":467.8,"bid_size":5.0,"ask":470.3,"ask_size":5.0,"iv":0.1907,"open_interest":5300.0,"volume":1.0,"delta":0.6807,"gamma":0.0005,"vega":14.0734,"theta":-1.0386,"rho":13.9779,"theo":469.1889,"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":458.699996948242},{"option":"SPX260618P06650000","bid":163.9,"bid_size":63.0,"ask":165.3,"ask_size":16.0,"iv":0.1908,"open_interest":6049.0,"volume":45.0,"delta":-0.3197,"gamma":0.0005,"vega":14.0734,"theta":-1.0943,"rho":-7.8002,"theo":164.4718,"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":169.599998474121},{"option":"SPX260618C06660000","bid":459.8,"bid_size":5.0,"ask":463.1,"ask_size":5.0,"iv":0.1898,"open_interest":1.0,"volume":0.0,"delta":0.6764,"gamma":0.0005,"vega":14.1494,"theta":-1.0408,"rho":13.9055,"theo":461.5579,"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":451.100006103516},{"option":"SPX260618P06660000","bid":166.0,"bid_size":106.0,"ask":167.6,"ask_size":37.0,"iv":0.1898,"open_interest":121.0,"volume":15.0,"delta":-0.324,"gamma":0.0005,"vega":14.1494,"theta":-1.0946,"rho":-7.9054,"theo":166.7056,"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":172.0},{"option":"SPX260618C06670000","bid":452.2,"bid_size":5.0,"ask":455.4,"ask_size":5.0,"iv":0.1888,"open_interest":21.0,"volume":0.0,"delta":0.6721,"gamma":0.0005,"vega":14.2247,"theta":-1.0428,"rho":13.8309,"theo":453.9624,"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":443.600006103516},{"option":"SPX260618P06670000","bid":168.3,"bid_size":93.0,"ask":169.9,"ask_size":57.0,"iv":0.1889,"open_interest":99.0,"volume":16.0,"delta":-0.3283,"gamma":0.0005,"vega":14.2247,"theta":-1.0948,"rho":-8.0126,"theo":168.9746,"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":174.25},{"option":"SPX260618C06675000","bid":448.5,"bid_size":5.0,"ask":451.7,"ask_size":5.0,"iv":0.1884,"open_interest":1203.0,"volume":2.0,"delta":0.6699,"gamma":0.0005,"vega":14.2621,"theta":-1.0437,"rho":13.7929,"theo":450.1782,"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":439.800003051758},{"option":"SPX260618P06675000","bid":169.4,"bid_size":89.0,"ask":171.0,"ask_size":36.0,"iv":0.1884,"open_interest":7287.0,"volume":1283.0,"delta":-0.3305,"gamma":0.0005,"vega":14.2621,"theta":-1.0949,"rho":-8.0669,"theo":170.1229,"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":175.400001525879},{"option":"SPX260618C06680000","bid":444.7,"bid_size":5.0,"ask":447.9,"ask_size":5.0,"iv":0.1879,"open_interest":5.0,"volume":0.0,"delta":0.6677,"gamma":0.0005,"vega":14.2992,"theta":-1.0446,"rho":13.7544,"theo":446.4032,"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":436.100006103516},{"option":"SPX260618P06680000","bid":170.6,"bid_size":67.0,"ask":172.2,"ask_size":65.0,"iv":0.188,"open_interest":43.0,"volume":3.0,"delta":-0.3327,"gamma":0.0005,"vega":14.2992,"theta":-1.0949,"rho":-8.1218,"theo":171.2802,"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":176.599998474121},{"option":"SPX260618C06690000","bid":437.2,"bid_size":5.0,"ask":440.3,"ask_size":5.0,"iv":0.1869,"open_interest":6.0,"volume":0.0,"delta":0.6632,"gamma":0.0005,"vega":14.3728,"theta":-1.0463,"rho":13.6759,"theo":438.8812,"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":428.600006103516},{"option":"SPX260618P06690000","bid":172.9,"bid_size":94.0,"ask":174.4,"ask_size":28.0,"iv":0.187,"open_interest":136.0,"volume":4.0,"delta":-0.3372,"gamma":0.0005,"vega":14.3728,"theta":-1.0947,"rho":-8.233,"theo":173.6229,"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":179.100006103516},{"option":"SPX260618C06700000","bid":430.0,"bid_size":8.0,"ask":432.5,"ask_size":6.0,"iv":0.186,"open_interest":6307.0,"volume":56.0,"delta":0.6587,"gamma":0.0005,"vega":14.4451,"theta":-1.0478,"rho":13.5957,"theo":431.3973,"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":421.199996948242},{"option":"SPX260618P06700000","bid":175.3,"bid_size":93.0,"ask":176.8,"ask_size":23.0,"iv":0.1861,"open_interest":12411.0,"volume":846.0,"delta":-0.3417,"gamma":0.0005,"vega":14.4451,"theta":-1.0944,"rho":-8.3458,"theo":176.0038,"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":181.450004577637},{"option":"SPX260618C06710000","bid":422.3,"bid_size":5.0,"ask":425.3,"ask_size":5.0,"iv":0.185,"open_interest":1.0,"volume":0.0,"delta":0.6541,"gamma":0.0005,"vega":14.516,"theta":-1.0491,"rho":13.514,"theo":423.9521,"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":413.75},{"option":"SPX260618P06710000","bid":177.7,"bid_size":61.0,"ask":179.2,"ask_size":15.0,"iv":0.1852,"open_interest":293.0,"volume":9.0,"delta":-0.3463,"gamma":0.0005,"vega":14.516,"theta":-1.094,"rho":-8.4602,"theo":178.4232,"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":183.900001525879},{"option":"SPX260618C06720000","bid":414.9,"bid_size":5.0,"ask":417.9,"ask_size":5.0,"iv":0.1841,"open_interest":5.0,"volume":0.0,"delta":0.6494,"gamma":0.0005,"vega":14.5853,"theta":-1.0503,"rho":13.4311,"theo":416.5463,"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":406.449996948242},{"option":"SPX260618P06720000","bid":180.1,"bid_size":50.0,"ask":181.7,"ask_size":22.0,"iv":0.1842,"open_interest":173.0,"volume":3.0,"delta":-0.351,"gamma":0.0005,"vega":14.5853,"theta":-1.0934,"rho":-8.5758,"theo":180.8821,"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":186.550003051758},{"option":"SPX260618C06725000","bid":411.2,"bid_size":5.0,"ask":414.2,"ask_size":5.0,"iv":0.1836,"open_interest":961.0,"volume":0.0,"delta":0.6471,"gamma":0.0005,"vega":14.6194,"theta":-1.0508,"rho":13.3892,"theo":412.8583,"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":402.75},{"option":"SPX260618P06725000","bid":181.4,"bid_size":81.0,"ask":183.0,"ask_size":59.0,"iv":0.1837,"open_interest":4484.0,"volume":23.0,"delta":-0.3533,"gamma":0.0005,"vega":14.6193,"theta":-1.093,"rho":-8.634,"theo":182.1265,"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":187.75},{"option":"SPX260618C06730000","bid":408.1,"bid_size":12.0,"ask":410.5,"ask_size":12.0,"iv":0.1833,"open_interest":1.0,"volume":0.0,"delta":0.6447,"gamma":0.0005,"vega":14.6529,"theta":-1.0513,"rho":13.3471,"theo":409.1804,"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":399.150009155273},{"option":"SPX260618P06730000","bid":182.6,"bid_size":65.0,"ask":184.2,"ask_size":28.0,"iv":0.1832,"open_interest":92.0,"volume":7.0,"delta":-0.3557,"gamma":0.0005,"vega":14.6529,"theta":-1.0926,"rho":-8.6924,"theo":183.381,"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":189.100006103516},{"option":"SPX260618C06740000","bid":400.8,"bid_size":13.0,"ask":403.2,"ask_size":17.0,"iv":0.1824,"open_interest":1.0,"volume":0.0,"delta":0.6399,"gamma":0.0005,"vega":14.7188,"theta":-1.0521,"rho":13.2623,"theo":401.855,"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":391.849990844727},{"option":"SPX260618P06740000","bid":185.2,"bid_size":58.0,"ask":186.8,"ask_size":36.0,"iv":0.1823,"open_interest":131.0,"volume":2.0,"delta":-0.3605,"gamma":0.0005,"vega":14.7188,"theta":-1.0916,"rho":-8.81,"theo":185.9203,"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":191.699996948242},{"option":"SPX260618C06750000","bid":393.5,"bid_size":17.0,"ask":395.5,"ask_size":14.0,"iv":0.1813,"open_interest":8237.0,"volume":102.0,"delta":0.6351,"gamma":0.0005,"vega":14.7828,"theta":-1.0528,"rho":13.1765,"theo":394.5706,"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":384.700012207031},{"option":"SPX260618P06750000","bid":187.7,"bid_size":84.0,"ask":189.3,"ask_size":28.0,"iv":0.1813,"open_interest":8501.0,"volume":155.0,"delta":-0.3653,"gamma":0.0005,"vega":14.7828,"theta":-1.0904,"rho":-8.9284,"theo":188.5005,"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":194.25},{"option":"SPX260618C06760000","bid":386.3,"bid_size":14.0,"ask":388.5,"ask_size":21.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.6302,"gamma":0.0005,"vega":14.8451,"theta":-1.0533,"rho":13.0897,"theo":387.3276,"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":377.449996948242},{"option":"SPX260618P06760000","bid":190.3,"bid_size":81.0,"ask":192.1,"ask_size":54.0,"iv":0.1804,"open_interest":83.0,"volume":2.0,"delta":-0.3702,"gamma":0.0005,"vega":14.8451,"theta":-1.0891,"rho":-9.0478,"theo":191.1224,"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":196.950004577637},{"option":"SPX260618C06770000","bid":379.1,"bid_size":14.0,"ask":381.4,"ask_size":20.0,"iv":0.1795,"open_interest":1.0,"volume":0.0,"delta":0.6252,"gamma":0.0005,"vega":14.9057,"theta":-1.0536,"rho":13.0017,"theo":380.1268,"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":370.349990844727},{"option":"SPX260618P06770000","bid":193.0,"bid_size":53.0,"ask":194.6,"ask_size":34.0,"iv":0.1795,"open_interest":93.0,"volume":7.0,"delta":-0.3752,"gamma":0.0005,"vega":14.9057,"theta":-1.0876,"rho":-9.1686,"theo":193.7862,"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":199.800003051758},{"option":"SPX260618C06775000","bid":375.5,"bid_size":14.0,"ask":377.7,"ask_size":21.0,"iv":0.179,"open_interest":900.0,"volume":0.0,"delta":0.6227,"gamma":0.0005,"vega":14.9354,"theta":-1.0536,"rho":12.957,"theo":376.5424,"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":366.799987792969},{"option":"SPX260618P06775000","bid":194.3,"bid_size":59.0,"ask":196.1,"ask_size":52.0,"iv":0.179,"open_interest":2184.0,"volume":18.0,"delta":-0.3777,"gamma":0.0005,"vega":14.9354,"theta":-1.0868,"rho":-9.2295,"theo":195.1342,"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":201.049995422363},{"option":"SPX260618C06780000","bid":371.9,"bid_size":14.0,"ask":374.1,"ask_size":21.0,"iv":0.1785,"open_interest":11.0,"volume":0.0,"delta":0.6202,"gamma":0.0005,"vega":14.9647,"theta":-1.0536,"rho":12.912,"theo":372.9689,"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":363.25},{"option":"SPX260618P06780000","bid":195.7,"bid_size":55.0,"ask":197.3,"ask_size":33.0,"iv":0.1785,"open_interest":108.0,"volume":0.0,"delta":-0.3802,"gamma":0.0005,"vega":14.9647,"theta":-1.0859,"rho":-9.2909,"theo":196.493,"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":202.450004577637},{"option":"SPX260618C06790000","bid":364.8,"bid_size":16.0,"ask":367.0,"ask_size":23.0,"iv":0.1776,"open_interest":2.0,"volume":0.0,"delta":0.6151,"gamma":0.0006,"vega":15.0221,"theta":-1.0536,"rho":12.8203,"theo":365.8548,"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":356.200012207031},{"option":"SPX260618P06790000","bid":198.4,"bid_size":33.0,"ask":200.0,"ask_size":14.0,"iv":0.1776,"open_interest":57.0,"volume":1.0,"delta":-0.3853,"gamma":0.0006,"vega":15.0221,"theta":-1.084,"rho":-9.4153,"theo":199.2436,"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":205.399993896484},{"option":"SPX260618C06800000","bid":357.7,"bid_size":11.0,"ask":359.8,"ask_size":15.0,"iv":0.1766,"open_interest":10623.0,"volume":111.0,"delta":0.6099,"gamma":0.0006,"vega":15.0779,"theta":-1.0533,"rho":12.7264,"theo":358.7856,"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":349.25},{"option":"SPX260618P06800000","bid":201.2,"bid_size":34.0,"ask":202.9,"ask_size":21.0,"iv":0.1766,"open_interest":13161.0,"volume":246.0,"delta":-0.3905,"gamma":0.0006,"vega":15.0779,"theta":-1.0819,"rho":-9.5418,"theo":202.0391,"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":208.150001525879},{"option":"SPX260618C06810000","bid":350.7,"bid_size":16.0,"ask":352.9,"ask_size":23.0,"iv":0.1757,"open_interest":17.0,"volume":0.0,"delta":0.6047,"gamma":0.0006,"vega":15.132,"theta":-1.0528,"rho":12.6301,"theo":351.7624,"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":342.299987792969},{"option":"SPX260618P06810000","bid":204.0,"bid_size":55.0,"ask":205.8,"ask_size":50.0,"iv":0.1756,"open_interest":48.0,"volume":1.0,"delta":-0.3957,"gamma":0.0006,"vega":15.132,"theta":-1.0796,"rho":-9.6708,"theo":204.8808,"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":211.199996948242},{"option":"SPX260618C06820000","bid":343.7,"bid_size":16.0,"ask":345.9,"ask_size":23.0,"iv":0.1748,"open_interest":5.0,"volume":0.0,"delta":0.5994,"gamma":0.0006,"vega":15.1842,"theta":-1.0521,"rho":12.5313,"theo":344.7866,"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":335.399993896484},{"option":"SPX260618P06820000","bid":206.9,"bid_size":51.0,"ask":208.7,"ask_size":50.0,"iv":0.1747,"open_interest":94.0,"volume":0.0,"delta":-0.401,"gamma":0.0006,"vega":15.1842,"theta":-1.0771,"rho":-9.8023,"theo":207.7695,"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":214.049995422363},{"option":"SPX260618C06825000","bid":340.3,"bid_size":11.0,"ask":341.8,"ask_size":11.0,"iv":0.1742,"open_interest":1804.0,"volume":0.0,"delta":0.5967,"gamma":0.0006,"vega":15.2096,"theta":-1.0516,"rho":12.481,"theo":341.3167,"change":15.89,"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":5.01183,"prev_day_close":331.949996948242},{"option":"SPX260618P06825000","bid":208.4,"bid_size":50.0,"ask":210.2,"ask_size":51.0,"iv":0.1742,"open_interest":2120.0,"volume":14.0,"delta":-0.4037,"gamma":0.0006,"vega":15.2096,"theta":-1.0758,"rho":-9.869,"theo":209.2322,"change":-10.87,"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":-4.797,"prev_day_close":215.549995422363},{"option":"SPX260618C06830000","bid":336.8,"bid_size":14.0,"ask":338.3,"ask_size":8.0,"iv":0.1737,"open_interest":12.0,"volume":0.0,"delta":0.594,"gamma":0.0006,"vega":15.2345,"theta":-1.0511,"rho":12.4302,"theo":337.8591,"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":328.550003051758},{"option":"SPX260618P06830000","bid":209.9,"bid_size":50.0,"ask":211.6,"ask_size":44.0,"iv":0.1738,"open_interest":166.0,"volume":12.0,"delta":-0.4063,"gamma":0.0006,"vega":15.2345,"theta":-1.0744,"rho":-9.9361,"theo":210.707,"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":217.099998474121},{"option":"SPX260618C06840000","bid":329.9,"bid_size":11.0,"ask":331.4,"ask_size":2.0,"iv":0.1727,"open_interest":17.0,"volume":2.0,"delta":0.5886,"gamma":0.0006,"vega":15.2824,"theta":-1.05,"rho":12.3272,"theo":330.9814,"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":321.799987792969},{"option":"SPX260618P06840000","bid":212.8,"bid_size":50.0,"ask":214.6,"ask_size":50.0,"iv":0.1728,"open_interest":76.0,"volume":23.0,"delta":-0.4118,"gamma":0.0006,"vega":15.2824,"theta":-1.0714,"rho":-10.0718,"theo":213.6939,"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":220.150001525879},{"option":"SPX260618C06850000","bid":323.1,"bid_size":11.0,"ask":324.5,"ask_size":7.0,"iv":0.1718,"open_interest":7762.0,"volume":64.0,"delta":0.5831,"gamma":0.0006,"vega":15.3279,"theta":-1.0486,"rho":12.2224,"theo":324.1543,"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":315.0},{"option":"SPX260618P06850000","bid":215.9,"bid_size":48.0,"ask":217.7,"ask_size":49.0,"iv":0.1719,"open_interest":11908.0,"volume":33.0,"delta":-0.4173,"gamma":0.0006,"vega":15.3279,"theta":-1.0683,"rho":-10.2093,"theo":216.7315,"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":223.299995422363},{"option":"SPX260618C06860000","bid":316.3,"bid_size":15.0,"ask":317.9,"ask_size":14.0,"iv":0.1709,"open_interest":60.0,"volume":4.0,"delta":0.5776,"gamma":0.0006,"vega":15.3708,"theta":-1.047,"rho":12.1165,"theo":317.3787,"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":308.299987792969},{"option":"SPX260618P06860000","bid":218.9,"bid_size":50.0,"ask":220.6,"ask_size":31.0,"iv":0.171,"open_interest":161.0,"volume":1.0,"delta":-0.4228,"gamma":0.0006,"vega":15.3708,"theta":-1.0649,"rho":-10.3478,"theo":219.8206,"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":226.450004577637},{"option":"SPX260618C06870000","bid":309.6,"bid_size":12.0,"ask":311.1,"ask_size":11.0,"iv":0.1699,"open_interest":45.0,"volume":0.0,"delta":0.5719,"gamma":0.0006,"vega":15.4109,"theta":-1.0452,"rho":12.0097,"theo":310.6553,"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":301.700012207031},{"option":"SPX260618P06870000","bid":222.1,"bid_size":48.0,"ask":224.0,"ask_size":43.0,"iv":0.17,"open_interest":190.0,"volume":4.0,"delta":-0.4284,"gamma":0.0006,"vega":15.4109,"theta":-1.0612,"rho":-10.4873,"theo":222.9619,"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":229.700004577637},{"option":"SPX260618C06875000","bid":306.2,"bid_size":12.0,"ask":307.8,"ask_size":11.0,"iv":0.1695,"open_interest":1228.0,"volume":0.0,"delta":0.5691,"gamma":0.0006,"vega":15.4299,"theta":-1.0442,"rho":11.956,"theo":307.3135,"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":298.399993896484},{"option":"SPX260618P06875000","bid":223.7,"bid_size":32.0,"ask":225.3,"ask_size":13.0,"iv":0.1696,"open_interest":2533.0,"volume":0.0,"delta":-0.4313,"gamma":0.0006,"vega":15.4299,"theta":-1.0594,"rho":-10.5574,"theo":224.5524,"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":231.400001525879},{"option":"SPX260618C06880000","bid":302.9,"bid_size":15.0,"ask":304.4,"ask_size":8.0,"iv":0.169,"open_interest":7.0,"volume":1.0,"delta":0.5662,"gamma":0.0006,"vega":15.4482,"theta":-1.0432,"rho":11.902,"theo":303.9848,"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":295.100006103516},{"option":"SPX260618P06880000","bid":225.3,"bid_size":32.0,"ask":226.9,"ask_size":19.0,"iv":0.1691,"open_interest":166.0,"volume":1.0,"delta":-0.4342,"gamma":0.0006,"vega":15.4482,"theta":-1.0574,"rho":-10.6276,"theo":226.1561,"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":232.950004577637},{"option":"SPX260618C06890000","bid":296.3,"bid_size":12.0,"ask":297.8,"ask_size":11.0,"iv":0.168,"open_interest":11.0,"volume":0.0,"delta":0.5605,"gamma":0.0006,"vega":15.4827,"theta":-1.0409,"rho":11.7935,"theo":297.3679,"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":288.600006103516},{"option":"SPX260618P06890000","bid":228.4,"bid_size":44.0,"ask":230.2,"ask_size":31.0,"iv":0.1681,"open_interest":88.0,"volume":17.0,"delta":-0.4399,"gamma":0.0006,"vega":15.4827,"theta":-1.0533,"rho":-10.7688,"theo":229.404,"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":236.400001525879},{"option":"SPX260618C06900000","bid":289.7,"bid_size":12.0,"ask":291.2,"ask_size":7.0,"iv":0.1671,"open_interest":13211.0,"volume":1109.0,"delta":0.5546,"gamma":0.0006,"vega":15.5144,"theta":-1.0384,"rho":11.6838,"theo":290.8055,"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":282.150009155273},{"option":"SPX260618P06900000","bid":231.8,"bid_size":32.0,"ask":233.5,"ask_size":14.0,"iv":0.1672,"open_interest":14803.0,"volume":411.0,"delta":-0.4457,"gamma":0.0006,"vega":15.5144,"theta":-1.049,"rho":-10.9113,"theo":232.7063,"change":-7.14,"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":-2.9781,"prev_day_close":239.75},{"option":"SPX260618C06910000","bid":283.2,"bid_size":19.0,"ask":284.8,"ask_size":18.0,"iv":0.1662,"open_interest":61.0,"volume":1.0,"delta":0.5488,"gamma":0.0006,"vega":15.5432,"theta":-1.0356,"rho":11.5723,"theo":284.2986,"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":275.75},{"option":"SPX260618P06910000","bid":235.2,"bid_size":45.0,"ask":237.0,"ask_size":40.0,"iv":0.1663,"open_interest":582.0,"volume":15.0,"delta":-0.4516,"gamma":0.0006,"vega":15.5432,"theta":-1.0444,"rho":-11.0554,"theo":236.0641,"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":243.200004577637},{"option":"SPX260618C06920000","bid":276.8,"bid_size":20.0,"ask":278.3,"ask_size":19.0,"iv":0.1653,"open_interest":92.0,"volume":0.0,"delta":0.5428,"gamma":0.0006,"vega":15.569,"theta":-1.0326,"rho":11.4587,"theo":277.8484,"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":269.399993896484},{"option":"SPX260618P06920000","bid":238.6,"bid_size":30.0,"ask":240.5,"ask_size":31.0,"iv":0.1653,"open_interest":513.0,"volume":5.0,"delta":-0.4576,"gamma":0.0006,"vega":15.569,"theta":-1.0396,"rho":-11.2017,"theo":239.4786,"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":246.799995422363},{"option":"SPX260618C06925000","bid":273.6,"bid_size":21.0,"ask":275.1,"ask_size":20.0,"iv":0.1649,"open_interest":1717.0,"volume":684.0,"delta":0.5398,"gamma":0.0006,"vega":15.5808,"theta":-1.031,"rho":11.4009,"theo":274.645,"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":266.25},{"option":"SPX260618P06925000","bid":240.2,"bid_size":31.0,"ask":242.0,"ask_size":18.0,"iv":0.1648,"open_interest":2544.0,"volume":79.0,"delta":-0.4606,"gamma":0.0006,"vega":15.5808,"theta":-1.0372,"rho":-11.2758,"theo":241.2076,"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":248.549995422363},{"option":"SPX260618C06930000","bid":270.4,"bid_size":21.0,"ask":271.9,"ask_size":19.0,"iv":0.1644,"open_interest":177.0,"volume":6.0,"delta":0.5367,"gamma":0.0006,"vega":15.5919,"theta":-1.0294,"rho":11.3424,"theo":271.4564,"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":263.100006103516},{"option":"SPX260618P06930000","bid":242.1,"bid_size":44.0,"ask":244.0,"ask_size":40.0,"iv":0.1644,"open_interest":215.0,"volume":1.0,"delta":-0.4636,"gamma":0.0006,"vega":15.5919,"theta":-1.0346,"rho":-11.3506,"theo":242.9514,"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":250.299995422363},{"option":"SPX260618C06940000","bid":264.0,"bid_size":21.0,"ask":265.6,"ask_size":19.0,"iv":0.1635,"open_interest":129.0,"volume":0.0,"delta":0.5306,"gamma":0.0006,"vega":15.6115,"theta":-1.0259,"rho":11.2235,"theo":265.1244,"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":256.899993896484},{"option":"SPX260618P06940000","bid":245.6,"bid_size":29.0,"ask":247.5,"ask_size":30.0,"iv":0.1635,"open_interest":294.0,"volume":3.0,"delta":-0.4697,"gamma":0.0006,"vega":15.6115,"theta":-1.0293,"rho":-11.5022,"theo":246.484,"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":254.0},{"option":"SPX260618C06950000","bid":257.8,"bid_size":21.0,"ask":259.3,"ask_size":15.0,"iv":0.1626,"open_interest":7274.0,"volume":35.0,"delta":0.5245,"gamma":0.0006,"vega":15.6278,"theta":-1.0221,"rho":11.1018,"theo":258.8538,"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":250.75},{"option":"SPX260618P06950000","bid":249.2,"bid_size":22.0,"ask":251.0,"ask_size":11.0,"iv":0.1626,"open_interest":6614.0,"volume":35.0,"delta":-0.4759,"gamma":0.0006,"vega":15.6278,"theta":-1.0237,"rho":-11.6566,"theo":250.0781,"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":257.699996948242},{"option":"SPX260618C06960000","bid":251.6,"bid_size":21.0,"ask":253.1,"ask_size":20.0,"iv":0.1617,"open_interest":486.0,"volume":1.0,"delta":0.5183,"gamma":0.0006,"vega":15.6407,"theta":-1.0181,"rho":10.9778,"theo":252.6465,"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":244.650001525879},{"option":"SPX260618P06960000","bid":252.9,"bid_size":22.0,"ask":254.8,"ask_size":23.0,"iv":0.1616,"open_interest":528.0,"volume":0.0,"delta":-0.4821,"gamma":0.0006,"vega":15.6407,"theta":-1.0179,"rho":-11.8132,"theo":253.7356,"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":261.5},{"option":"SPX260618C06970000","bid":245.4,"bid_size":27.0,"ask":247.0,"ask_size":5.0,"iv":0.1607,"open_interest":92.0,"volume":1.0,"delta":0.512,"gamma":0.0006,"vega":15.6499,"theta":-1.0138,"rho":10.8521,"theo":246.5037,"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":238.650001525879},{"option":"SPX260618P06970000","bid":256.6,"bid_size":22.0,"ask":258.5,"ask_size":23.0,"iv":0.1608,"open_interest":79.0,"volume":0.0,"delta":-0.4884,"gamma":0.0006,"vega":15.6499,"theta":-1.0118,"rho":-11.9716,"theo":257.4574,"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":265.300003051758},{"option":"SPX260618C06975000","bid":242.4,"bid_size":21.0,"ask":243.9,"ask_size":20.0,"iv":0.1602,"open_interest":1462.0,"volume":2.0,"delta":0.5088,"gamma":0.0006,"vega":15.6531,"theta":-1.0116,"rho":10.7888,"theo":243.4568,"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":235.650001525879},{"option":"SPX260618P06975000","bid":258.4,"bid_size":23.0,"ask":260.3,"ask_size":11.0,"iv":0.1603,"open_interest":960.0,"volume":1.0,"delta":-0.4916,"gamma":0.0006,"vega":15.6531,"theta":-1.0087,"rho":-12.0512,"theo":259.3429,"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":267.25},{"option":"SPX260618C06980000","bid":239.4,"bid_size":21.0,"ask":240.9,"ask_size":20.0,"iv":0.1598,"open_interest":162.0,"volume":0.0,"delta":0.5056,"gamma":0.0006,"vega":15.6554,"theta":-1.0093,"rho":10.7253,"theo":240.4266,"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":232.650001525879},{"option":"SPX260618P06980000","bid":260.4,"bid_size":22.0,"ask":262.3,"ask_size":23.0,"iv":0.1598,"open_interest":74.0,"volume":0.0,"delta":-0.4948,"gamma":0.0006,"vega":15.6554,"theta":-1.0055,"rho":-12.1311,"theo":261.2451,"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":269.199996948242},{"option":"SPX260618C06990000","bid":233.4,"bid_size":21.0,"ask":234.9,"ask_size":20.0,"iv":0.1589,"open_interest":97.0,"volume":2.0,"delta":0.4992,"gamma":0.0006,"vega":15.6571,"theta":-1.0045,"rho":10.5979,"theo":234.4163,"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":226.75},{"option":"SPX260618P06990000","bid":264.3,"bid_size":23.0,"ask":266.1,"ask_size":22.0,"iv":0.1589,"open_interest":193.0,"volume":0.0,"delta":-0.5012,"gamma":0.0006,"vega":15.6571,"theta":-0.9989,"rho":-12.2912,"theo":265.0995,"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":273.199996948242},{"option":"SPX260618C07000000","bid":227.4,"bid_size":27.0,"ask":229.0,"ask_size":22.0,"iv":0.158,"open_interest":77310.0,"volume":2895.0,"delta":0.4927,"gamma":0.0006,"vega":15.6551,"theta":-0.9994,"rho":10.47,"theo":228.4735,"change":12.33,"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":5.88825,"prev_day_close":220.900001525879},{"option":"SPX260618P07000000","bid":268.3,"bid_size":32.0,"ask":270.1,"ask_size":31.0,"iv":0.1581,"open_interest":71595.0,"volume":2333.0,"delta":-0.5077,"gamma":0.0006,"vega":15.6551,"theta":-0.992,"rho":-12.4518,"theo":269.0213,"change":-14.18,"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":-4.86449,"prev_day_close":277.300003051758},{"option":"SPX260618C07010000","bid":221.6,"bid_size":22.0,"ask":223.1,"ask_size":21.0,"iv":0.1571,"open_interest":355.0,"volume":3.0,"delta":0.4862,"gamma":0.0006,"vega":15.6491,"theta":-0.9941,"rho":10.3414,"theo":222.5992,"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":215.200004577637},{"option":"SPX260618P07010000","bid":272.0,"bid_size":17.0,"ask":274.3,"ask_size":17.0,"iv":0.1573,"open_interest":292.0,"volume":0.0,"delta":-0.5142,"gamma":0.0006,"vega":15.6491,"theta":-0.9849,"rho":-12.613,"theo":273.0118,"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":281.350006103516},{"option":"SPX260618C07020000","bid":215.8,"bid_size":22.0,"ask":217.3,"ask_size":21.0,"iv":0.1562,"open_interest":171.0,"volume":4.0,"delta":0.4795,"gamma":0.0006,"vega":15.6392,"theta":-0.9885,"rho":10.2117,"theo":216.7944,"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":209.5},{"option":"SPX260618P07020000","bid":276.0,"bid_size":17.0,"ask":278.2,"ask_size":17.0,"iv":0.1563,"open_interest":168.0,"volume":0.0,"delta":-0.5208,"gamma":0.0006,"vega":15.6392,"theta":-0.9775,"rho":-12.7754,"theo":277.0718,"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":285.5},{"option":"SPX260618C07025000","bid":212.9,"bid_size":27.0,"ask":214.5,"ask_size":21.0,"iv":0.1558,"open_interest":1115.0,"volume":4.0,"delta":0.4762,"gamma":0.0006,"vega":15.6327,"theta":-0.9856,"rho":10.1462,"theo":213.9186,"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":206.700004577637},{"option":"SPX260618P07025000","bid":278.2,"bid_size":17.0,"ask":280.4,"ask_size":19.0,"iv":0.156,"open_interest":614.0,"volume":0.0,"delta":-0.5242,"gamma":0.0006,"vega":15.6327,"theta":-0.9737,"rho":-12.8573,"theo":279.1283,"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":287.649993896484},{"option":"SPX260618C07030000","bid":210.1,"bid_size":22.0,"ask":211.6,"ask_size":5.0,"iv":0.1554,"open_interest":119.0,"volume":4.0,"delta":0.4729,"gamma":0.0006,"vega":15.6251,"theta":-0.9826,"rho":10.0801,"theo":211.0607,"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":203.900001525879},{"option":"SPX260618P07030000","bid":280.3,"bid_size":17.0,"ask":282.5,"ask_size":17.0,"iv":0.1556,"open_interest":188.0,"volume":0.0,"delta":-0.5275,"gamma":0.0006,"vega":15.6251,"theta":-0.9698,"rho":-12.9396,"theo":281.2028,"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":289.800003051758},{"option":"SPX260618C07040000","bid":204.4,"bid_size":28.0,"ask":206.0,"ask_size":32.0,"iv":0.1545,"open_interest":111.0,"volume":4.0,"delta":0.4662,"gamma":0.0006,"vega":15.6065,"theta":-0.9765,"rho":9.9462,"theo":205.3996,"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":198.400001525879},{"option":"SPX260618P07040000","bid":284.5,"bid_size":17.0,"ask":286.7,"ask_size":19.0,"iv":0.1547,"open_interest":196.0,"volume":0.0,"delta":-0.5342,"gamma":0.0006,"vega":15.6065,"theta":-0.9619,"rho":-13.1062,"theo":285.4064,"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":294.100006103516},{"option":"SPX260618C07050000","bid":198.9,"bid_size":22.0,"ask":200.4,"ask_size":5.0,"iv":0.1536,"open_interest":3494.0,"volume":14.0,"delta":0.4594,"gamma":0.0007,"vega":15.5833,"theta":-0.9701,"rho":9.8095,"theo":199.8131,"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":192.900001525879},{"option":"SPX260618P07050000","bid":288.8,"bid_size":17.0,"ask":290.8,"ask_size":19.0,"iv":0.1537,"open_interest":5549.0,"volume":1.0,"delta":-0.541,"gamma":0.0007,"vega":15.5833,"theta":-0.9536,"rho":-13.2756,"theo":289.6846,"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":298.5},{"option":"SPX260618C07060000","bid":193.3,"bid_size":28.0,"ask":194.9,"ask_size":5.0,"iv":0.1527,"open_interest":125.0,"volume":7.0,"delta":0.4526,"gamma":0.0007,"vega":15.5552,"theta":-0.9634,"rho":9.6701,"theo":194.3032,"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":187.5},{"option":"SPX260618P07060000","bid":293.0,"bid_size":16.0,"ask":295.3,"ask_size":18.0,"iv":0.1529,"open_interest":53.0,"volume":0.0,"delta":-0.5478,"gamma":0.0007,"vega":15.5552,"theta":-0.9452,"rho":-13.4477,"theo":294.0395,"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":303.0},{"option":"SPX260618C07070000","bid":187.9,"bid_size":31.0,"ask":189.4,"ask_size":22.0,"iv":0.1519,"open_interest":98.0,"volume":7.0,"delta":0.4457,"gamma":0.0007,"vega":15.5223,"theta":-0.9565,"rho":9.5286,"theo":188.8719,"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":182.200004577637},{"option":"SPX260618P07070000","bid":297.4,"bid_size":16.0,"ask":299.8,"ask_size":18.0,"iv":0.152,"open_interest":67.0,"volume":0.0,"delta":-0.5547,"gamma":0.0007,"vega":15.5223,"theta":-0.9364,"rho":-13.6218,"theo":298.4728,"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":307.600006103516},{"option":"SPX260618C07075000","bid":185.2,"bid_size":31.0,"ask":186.8,"ask_size":23.0,"iv":0.1514,"open_interest":1064.0,"volume":9.0,"delta":0.4422,"gamma":0.0007,"vega":15.504,"theta":-0.9529,"rho":9.4572,"theo":186.1861,"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":179.599998474121},{"option":"SPX260618P07075000","bid":299.7,"bid_size":16.0,"ask":302.0,"ask_size":18.0,"iv":0.1515,"open_interest":656.0,"volume":0.0,"delta":-0.5582,"gamma":0.0007,"vega":15.504,"theta":-0.932,"rho":-13.7096,"theo":300.7194,"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":309.899993896484},{"option":"SPX260618C07080000","bid":182.7,"bid_size":24.0,"ask":184.1,"ask_size":5.0,"iv":0.151,"open_interest":101.0,"volume":9.0,"delta":0.4388,"gamma":0.0007,"vega":15.4845,"theta":-0.9492,"rho":9.3856,"theo":183.5205,"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":177.0},{"option":"SPX260618P07080000","bid":302.0,"bid_size":16.0,"ask":304.3,"ask_size":18.0,"iv":0.1512,"open_interest":147.0,"volume":0.0,"delta":-0.5616,"gamma":0.0007,"vega":15.4845,"theta":-0.9274,"rho":-13.7975,"theo":302.9862,"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":312.199996948242},{"option":"SPX260618C07090000","bid":177.3,"bid_size":31.0,"ask":178.9,"ask_size":35.0,"iv":0.1502,"open_interest":58.0,"volume":2.0,"delta":0.4318,"gamma":0.0007,"vega":15.4421,"theta":-0.9418,"rho":9.2422,"theo":178.2504,"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":171.900001525879},{"option":"SPX260618P07090000","bid":306.7,"bid_size":16.0,"ask":308.9,"ask_size":18.0,"iv":0.1504,"open_interest":12.0,"volume":2.0,"delta":-0.5686,"gamma":0.0007,"vega":15.4421,"theta":-0.9181,"rho":-13.9736,"theo":307.5808,"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":317.0},{"option":"SPX260618C07100000","bid":172.2,"bid_size":32.0,"ask":173.7,"ask_size":5.0,"iv":0.1494,"open_interest":12389.0,"volume":142.0,"delta":0.4248,"gamma":0.0007,"vega":15.3952,"theta":-0.934,"rho":9.0988,"theo":173.0624,"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":166.799995422363},{"option":"SPX260618P07100000","bid":311.4,"bid_size":16.0,"ask":313.5,"ask_size":18.0,"iv":0.1495,"open_interest":3633.0,"volume":8.0,"delta":-0.5756,"gamma":0.0007,"vega":15.3952,"theta":-0.9086,"rho":-14.1497,"theo":312.2575,"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":321.75},{"option":"SPX260618C07110000","bid":167.1,"bid_size":34.0,"ask":168.6,"ask_size":5.0,"iv":0.1485,"open_interest":408.0,"volume":4.0,"delta":0.4177,"gamma":0.0007,"vega":15.3438,"theta":-0.926,"rho":8.9557,"theo":167.9572,"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":161.849998474121},{"option":"SPX260618P07110000","bid":316.1,"bid_size":23.0,"ask":318.3,"ask_size":26.0,"iv":0.1486,"open_interest":53.0,"volume":0.0,"delta":-0.5827,"gamma":0.0007,"vega":15.3438,"theta":-0.8988,"rho":-14.3255,"theo":317.017,"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":326.649993896484},{"option":"SPX260618C07120000","bid":162.1,"bid_size":49.0,"ask":163.7,"ask_size":58.0,"iv":0.1477,"open_interest":46.0,"volume":0.0,"delta":0.4106,"gamma":0.0007,"vega":15.2879,"theta":-0.9177,"rho":8.8123,"theo":162.9355,"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":156.949996948242},{"option":"SPX260618P07120000","bid":321.0,"bid_size":15.0,"ask":323.2,"ask_size":17.0,"iv":0.1478,"open_interest":51.0,"volume":4.0,"delta":-0.5898,"gamma":0.0007,"vega":15.2879,"theta":-0.8887,"rho":-14.5016,"theo":321.86,"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":331.600006103516},{"option":"SPX260618C07125000","bid":159.7,"bid_size":25.0,"ask":161.1,"ask_size":5.0,"iv":0.1473,"open_interest":590.0,"volume":14.0,"delta":0.4071,"gamma":0.0007,"vega":15.2582,"theta":-0.9135,"rho":8.7403,"theo":160.4563,"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":154.549995422363},{"option":"SPX260618P07125000","bid":323.4,"bid_size":23.0,"ask":325.6,"ask_size":26.0,"iv":0.1474,"open_interest":761.0,"volume":4.0,"delta":-0.5933,"gamma":0.0007,"vega":15.2582,"theta":-0.8836,"rho":-14.5899,"theo":324.3132,"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":334.149993896484},{"option":"SPX260618C07130000","bid":157.1,"bid_size":54.0,"ask":158.7,"ask_size":53.0,"iv":0.1468,"open_interest":70.0,"volume":1.0,"delta":0.4035,"gamma":0.0007,"vega":15.2272,"theta":-0.9092,"rho":8.668,"theo":157.9985,"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":152.150001525879},{"option":"SPX260618P07130000","bid":325.8,"bid_size":21.0,"ask":328.1,"ask_size":26.0,"iv":0.147,"open_interest":28.0,"volume":0.0,"delta":-0.5969,"gamma":0.0007,"vega":15.2272,"theta":-0.8784,"rho":-14.6786,"theo":326.7877,"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":336.699996948242},{"option":"SPX260618C07140000","bid":152.4,"bid_size":35.0,"ask":153.8,"ask_size":5.0,"iv":0.1461,"open_interest":47.0,"volume":1.0,"delta":0.3964,"gamma":0.0007,"vega":15.1611,"theta":-0.9005,"rho":8.5219,"theo":153.1475,"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":147.400001525879},{"option":"SPX260618P07140000","bid":330.8,"bid_size":15.0,"ask":333.1,"ask_size":17.0,"iv":0.1461,"open_interest":49.0,"volume":0.0,"delta":-0.604,"gamma":0.0007,"vega":15.1611,"theta":-0.8678,"rho":-14.8574,"theo":331.8015,"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":341.899993896484},{"option":"SPX260618C07150000","bid":147.6,"bid_size":35.0,"ask":149.1,"ask_size":37.0,"iv":0.1452,"open_interest":5452.0,"volume":1009.0,"delta":0.3892,"gamma":0.0007,"vega":15.0893,"theta":-0.8914,"rho":8.3735,"theo":148.3843,"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":142.799995422363},{"option":"SPX260618P07150000","bid":335.9,"bid_size":21.0,"ask":338.2,"ask_size":23.0,"iv":0.1454,"open_interest":1755.0,"volume":4.0,"delta":-0.6112,"gamma":0.0007,"vega":15.0893,"theta":-0.857,"rho":-15.0384,"theo":336.903,"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":347.150009155273},{"option":"SPX260618C07160000","bid":142.9,"bid_size":50.0,"ask":144.5,"ask_size":67.0,"iv":0.1445,"open_interest":226.0,"volume":2.0,"delta":0.382,"gamma":0.0007,"vega":15.0116,"theta":-0.8822,"rho":8.2229,"theo":143.7107,"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":138.299995422363},{"option":"SPX260618P07160000","bid":341.2,"bid_size":23.0,"ask":343.5,"ask_size":26.0,"iv":0.1446,"open_interest":37.0,"volume":0.0,"delta":-0.6184,"gamma":0.0007,"vega":15.0116,"theta":-0.846,"rho":-15.2217,"theo":342.0941,"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":352.399993896484},{"option":"SPX260618C07170000","bid":138.4,"bid_size":49.0,"ask":139.9,"ask_size":57.0,"iv":0.1437,"open_interest":123.0,"volume":1.0,"delta":0.3748,"gamma":0.0007,"vega":14.928,"theta":-0.8727,"rho":8.0707,"theo":139.1281,"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":133.799995422363},{"option":"SPX260618P07170000","bid":346.5,"bid_size":14.0,"ask":348.7,"ask_size":16.0,"iv":0.1438,"open_interest":7.0,"volume":0.0,"delta":-0.6256,"gamma":0.0007,"vega":14.928,"theta":-0.8347,"rho":-15.4065,"theo":347.3762,"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":357.800003051758},{"option":"SPX260618C07175000","bid":136.1,"bid_size":37.0,"ask":137.6,"ask_size":63.0,"iv":0.1433,"open_interest":577.0,"volume":1.0,"delta":0.3711,"gamma":0.0007,"vega":14.884,"theta":-0.8679,"rho":7.9943,"theo":136.8713,"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":131.650001525879},{"option":"SPX260618P07175000","bid":349.2,"bid_size":21.0,"ask":351.4,"ask_size":17.0,"iv":0.1435,"open_interest":426.0,"volume":0.0,"delta":-0.6292,"gamma":0.0007,"vega":14.884,"theta":-0.8289,"rho":-15.4993,"theo":350.0518,"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":360.600006103516},{"option":"SPX260618C07180000","bid":133.8,"bid_size":37.0,"ask":135.4,"ask_size":42.0,"iv":0.1429,"open_interest":63.0,"volume":0.0,"delta":0.3675,"gamma":0.0007,"vega":14.8388,"theta":-0.863,"rho":7.9179,"theo":134.6377,"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":129.449996948242},{"option":"SPX260618P07180000","bid":351.8,"bid_size":13.0,"ask":354.2,"ask_size":14.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.6329,"gamma":0.0007,"vega":14.8388,"theta":-0.8232,"rho":-15.592,"theo":352.7505,"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":363.300003051758},{"option":"SPX260618C07190000","bid":129.5,"bid_size":38.0,"ask":131.0,"ask_size":64.0,"iv":0.1422,"open_interest":40.0,"volume":4.0,"delta":0.3603,"gamma":0.0007,"vega":14.7445,"theta":-0.8531,"rho":7.7658,"theo":130.2399,"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":125.200000762939},{"option":"SPX260618P07190000","bid":357.3,"bid_size":16.0,"ask":359.5,"ask_size":10.0,"iv":0.1423,"open_interest":8.0,"volume":0.0,"delta":-0.6401,"gamma":0.0007,"vega":14.7445,"theta":-0.8114,"rho":-15.7768,"theo":358.2174,"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":369.100006103516},{"option":"SPX260618C07200000","bid":125.2,"bid_size":39.0,"ask":126.7,"ask_size":68.0,"iv":0.1414,"open_interest":9096.0,"volume":888.0,"delta":0.353,"gamma":0.0007,"vega":14.6459,"theta":-0.8429,"rho":7.6147,"theo":125.9346,"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":121.0},{"option":"SPX260618P07200000","bid":362.4,"bid_size":6.0,"ask":365.5,"ask_size":8.0,"iv":0.1414,"open_interest":3849.0,"volume":44.0,"delta":-0.6473,"gamma":0.0007,"vega":14.6459,"theta":-0.7994,"rho":-15.9605,"theo":363.7769,"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":374.800003051758},{"option":"SPX260618C07210000","bid":120.9,"bid_size":47.0,"ask":122.4,"ask_size":30.0,"iv":0.1407,"open_interest":153.0,"volume":1.0,"delta":0.3458,"gamma":0.0007,"vega":14.543,"theta":-0.8325,"rho":7.4648,"theo":121.7219,"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":116.900001525879},{"option":"SPX260618P07210000","bid":368.2,"bid_size":5.0,"ask":371.1,"ask_size":5.0,"iv":0.1408,"open_interest":25.0,"volume":0.0,"delta":-0.6546,"gamma":0.0007,"vega":14.543,"theta":-0.7873,"rho":-16.1431,"theo":369.4289,"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":380.649993896484},{"option":"SPX260618C07220000","bid":116.9,"bid_size":52.0,"ask":118.4,"ask_size":98.0,"iv":0.14,"open_interest":81.0,"volume":10.0,"delta":0.3386,"gamma":0.0007,"vega":14.4357,"theta":-0.822,"rho":7.3154,"theo":117.6018,"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":112.950000762939},{"option":"SPX260618P07220000","bid":373.4,"bid_size":3.0,"ask":377.2,"ask_size":3.0,"iv":0.1399,"open_interest":23.0,"volume":0.0,"delta":-0.6618,"gamma":0.0007,"vega":14.4357,"theta":-0.7749,"rho":-16.3252,"theo":375.1735,"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":386.399993896484},{"option":"SPX260618C07225000","bid":114.8,"bid_size":45.0,"ask":116.3,"ask_size":67.0,"iv":0.1396,"open_interest":1616.0,"volume":50.0,"delta":0.335,"gamma":0.0007,"vega":14.3803,"theta":-0.8166,"rho":7.2406,"theo":115.5765,"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":111.0},{"option":"SPX260618P07225000","bid":376.3,"bid_size":3.0,"ask":380.1,"ask_size":3.0,"iv":0.1396,"open_interest":149.0,"volume":0.0,"delta":-0.6654,"gamma":0.0007,"vega":14.3803,"theta":-0.7686,"rho":-16.4164,"theo":378.0806,"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":389.399993896484},{"option":"SPX260618C07230000","bid":112.8,"bid_size":45.0,"ask":114.3,"ask_size":46.0,"iv":0.1392,"open_interest":122.0,"volume":4.0,"delta":0.3314,"gamma":0.0007,"vega":14.3236,"theta":-0.8112,"rho":7.1655,"theo":113.5745,"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":109.0},{"option":"SPX260618P07230000","bid":379.4,"bid_size":3.0,"ask":383.1,"ask_size":3.0,"iv":0.1393,"open_interest":12.0,"volume":0.0,"delta":-0.669,"gamma":0.0007,"vega":14.3236,"theta":-0.7623,"rho":-16.5078,"theo":381.0109,"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":392.399993896484},{"option":"SPX260618C07240000","bid":108.9,"bid_size":41.0,"ask":110.3,"ask_size":32.0,"iv":0.1386,"open_interest":56.0,"volume":1.0,"delta":0.3241,"gamma":0.0007,"vega":14.2059,"theta":-0.8003,"rho":7.0143,"theo":109.6407,"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":105.200000762939},{"option":"SPX260618P07240000","bid":385.1,"bid_size":3.0,"ask":389.0,"ask_size":3.0,"iv":0.1385,"open_interest":14.0,"volume":0.0,"delta":-0.6762,"gamma":0.0007,"vega":14.2059,"theta":-0.7496,"rho":-16.6916,"theo":386.9419,"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":398.449996948242},{"option":"SPX260618C07250000","bid":105.1,"bid_size":42.0,"ask":106.5,"ask_size":70.0,"iv":0.1379,"open_interest":5929.0,"volume":20.0,"delta":0.317,"gamma":0.0007,"vega":14.0822,"theta":-0.7892,"rho":6.8617,"theo":105.8014,"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":101.549999237061},{"option":"SPX260618P07250000","bid":391.5,"bid_size":3.0,"ask":394.8,"ask_size":3.0,"iv":0.1378,"open_interest":2092.0,"volume":2.0,"delta":-0.6834,"gamma":0.0007,"vega":14.0822,"theta":-0.7367,"rho":-16.8769,"theo":392.9672,"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":404.649993896484},{"option":"SPX260618C07260000","bid":101.3,"bid_size":61.0,"ask":102.7,"ask_size":45.0,"iv":0.1372,"open_interest":34.0,"volume":11.0,"delta":0.3098,"gamma":0.0006,"vega":13.9523,"theta":-0.7779,"rho":6.7082,"theo":102.0571,"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":97.9000015258789},{"option":"SPX260618P07260000","bid":397.2,"bid_size":3.0,"ask":401.2,"ask_size":3.0,"iv":0.1371,"open_interest":10.0,"volume":0.0,"delta":-0.6906,"gamma":0.0006,"vega":13.9523,"theta":-0.7236,"rho":-17.0631,"theo":399.0876,"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":410.800003051758},{"option":"SPX260618C07270000","bid":97.7,"bid_size":48.0,"ask":99.1,"ask_size":74.0,"iv":0.1365,"open_interest":545.0,"volume":8.0,"delta":0.3027,"gamma":0.0006,"vega":13.8168,"theta":-0.7664,"rho":6.5549,"theo":98.4077,"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":94.2999992370606},{"option":"SPX260618P07270000","bid":403.4,"bid_size":3.0,"ask":407.4,"ask_size":3.0,"iv":0.1364,"open_interest":13.0,"volume":0.0,"delta":-0.6977,"gamma":0.0006,"vega":13.8168,"theta":-0.7104,"rho":-17.249,"theo":405.3031,"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":417.150009155273},{"option":"SPX260618C07275000","bid":95.9,"bid_size":45.0,"ask":97.3,"ask_size":76.0,"iv":0.1362,"open_interest":428.0,"volume":0.0,"delta":0.2991,"gamma":0.0006,"vega":13.7472,"theta":-0.7607,"rho":6.4788,"theo":96.6186,"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":92.5999984741211},{"option":"SPX260618P07275000","bid":406.7,"bid_size":3.0,"ask":410.5,"ask_size":3.0,"iv":0.1362,"open_interest":118.0,"volume":0.0,"delta":-0.7013,"gamma":0.0006,"vega":13.7472,"theta":-0.7037,"rho":-17.3415,"theo":408.4463,"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":420.349990844727},{"option":"SPX260618C07280000","bid":94.0,"bid_size":53.0,"ask":95.5,"ask_size":76.0,"iv":0.1358,"open_interest":52.0,"volume":0.0,"delta":0.2956,"gamma":0.0006,"vega":13.6765,"theta":-0.7548,"rho":6.4032,"theo":94.853,"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":90.9000015258789},{"option":"SPX260618P07280000","bid":409.6,"bid_size":3.0,"ask":413.7,"ask_size":3.0,"iv":0.1358,"open_interest":3.0,"volume":0.0,"delta":-0.7048,"gamma":0.0006,"vega":13.6765,"theta":-0.697,"rho":-17.4335,"theo":411.6131,"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":423.550003051758},{"option":"SPX260618C07290000","bid":90.6,"bid_size":73.0,"ask":92.0,"ask_size":59.0,"iv":0.1352,"open_interest":106.0,"volume":1.0,"delta":0.2885,"gamma":0.0006,"vega":13.5324,"theta":-0.7431,"rho":6.2536,"theo":91.3918,"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":87.5},{"option":"SPX260618P07290000","bid":416.0,"bid_size":3.0,"ask":420.1,"ask_size":3.0,"iv":0.1351,"open_interest":2.0,"volume":0.0,"delta":-0.7119,"gamma":0.0006,"vega":13.5324,"theta":-0.6834,"rho":-17.6157,"theo":418.0165,"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":430.050003051758},{"option":"SPX260618C07300000","bid":87.3,"bid_size":70.0,"ask":88.6,"ask_size":71.0,"iv":0.1346,"open_interest":9002.0,"volume":595.0,"delta":0.2815,"gamma":0.0006,"vega":13.3852,"theta":-0.7312,"rho":6.1062,"theo":88.0227,"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":84.25},{"option":"SPX260618P07300000","bid":422.8,"bid_size":3.0,"ask":426.3,"ask_size":3.0,"iv":0.1345,"open_interest":531.0,"volume":0.0,"delta":-0.7189,"gamma":0.0006,"vega":13.3852,"theta":-0.6698,"rho":-17.7958,"theo":424.5121,"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":436.650009155273},{"option":"SPX260618C07310000","bid":84.0,"bid_size":68.0,"ask":85.3,"ask_size":67.0,"iv":0.134,"open_interest":308.0,"volume":1.0,"delta":0.2746,"gamma":0.0006,"vega":13.235,"theta":-0.7193,"rho":5.9603,"theo":84.7447,"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":81.0999984741211},{"option":"SPX260618P07310000","bid":429.1,"bid_size":2.0,"ask":433.3,"ask_size":2.0,"iv":0.1341,"open_interest":7.0,"volume":0.0,"delta":-0.7258,"gamma":0.0006,"vega":13.235,"theta":-0.656,"rho":-17.9743,"theo":431.0988,"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":443.349990844727},{"option":"SPX260618C07320000","bid":80.8,"bid_size":50.0,"ask":82.2,"ask_size":59.0,"iv":0.1333,"open_interest":85.0,"volume":2.0,"delta":0.2676,"gamma":0.0006,"vega":13.0811,"theta":-0.7072,"rho":5.8148,"theo":81.5569,"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":78.0},{"option":"SPX260618P07320000","bid":435.5,"bid_size":3.0,"ask":440.0,"ask_size":3.0,"iv":0.1332,"open_interest":3.0,"volume":0.0,"delta":-0.7327,"gamma":0.0006,"vega":13.0811,"theta":-0.6421,"rho":-18.1525,"theo":437.7757,"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":450.150009155273},{"option":"SPX260618C07325000","bid":79.1,"bid_size":63.0,"ask":80.5,"ask_size":49.0,"iv":0.133,"open_interest":1362.0,"volume":16.0,"delta":0.2642,"gamma":0.0006,"vega":13.0025,"theta":-0.7011,"rho":5.742,"theo":79.9967,"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":76.5},{"option":"SPX260618P07325000","bid":439.1,"bid_size":3.0,"ask":443.3,"ask_size":3.0,"iv":0.133,"open_interest":57.0,"volume":0.0,"delta":-0.7362,"gamma":0.0006,"vega":13.0025,"theta":-0.6351,"rho":-18.2417,"theo":441.1479,"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":452.599990844727},{"option":"SPX260618C07330000","bid":77.6,"bid_size":64.0,"ask":79.0,"ask_size":92.0,"iv":0.1327,"open_interest":193.0,"volume":3.0,"delta":0.2608,"gamma":0.0006,"vega":12.9227,"theta":-0.695,"rho":5.669,"theo":78.459,"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":75.0499992370606},{"option":"SPX260618P07330000","bid":442.5,"bid_size":2.0,"ask":446.8,"ask_size":2.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.7396,"gamma":0.0006,"vega":12.9227,"theta":-0.6281,"rho":-18.331,"theo":444.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.950012207031},{"option":"SPX260618C07340000","bid":74.6,"bid_size":66.0,"ask":75.9,"ask_size":50.0,"iv":0.1321,"open_interest":69.0,"volume":1.0,"delta":0.254,"gamma":0.0006,"vega":12.7592,"theta":-0.6828,"rho":5.5228,"theo":75.451,"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":72.0999984741211},{"option":"SPX260618P07340000","bid":449.3,"bid_size":3.0,"ask":453.6,"ask_size":3.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.7464,"gamma":0.0006,"vega":12.7592,"theta":-0.6141,"rho":-18.5099,"theo":451.3993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.950012207031},{"option":"SPX260618C07350000","bid":71.8,"bid_size":59.0,"ask":72.9,"ask_size":30.0,"iv":0.1316,"open_interest":3115.0,"volume":798.0,"delta":0.2473,"gamma":0.0006,"vega":12.5904,"theta":-0.6704,"rho":5.3769,"theo":72.5323,"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":69.25},{"option":"SPX260618P07350000","bid":456.6,"bid_size":3.0,"ask":460.2,"ask_size":3.0,"iv":0.1316,"open_interest":679.0,"volume":0.0,"delta":-0.7531,"gamma":0.0006,"vega":12.5904,"theta":-0.5999,"rho":-18.6884,"theo":458.3453,"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":470.299987792969},{"option":"SPX260618C07360000","bid":68.9,"bid_size":86.0,"ask":70.1,"ask_size":59.0,"iv":0.131,"open_interest":231.0,"volume":5.0,"delta":0.2407,"gamma":0.0006,"vega":12.417,"theta":-0.658,"rho":5.2326,"theo":69.7019,"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":66.5499992370606},{"option":"SPX260618P07360000","bid":463.2,"bid_size":3.0,"ask":467.5,"ask_size":3.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.7597,"gamma":0.0006,"vega":12.417,"theta":-0.5857,"rho":-18.8655,"theo":465.3796,"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":477.099990844727},{"option":"SPX260618C07370000","bid":66.1,"bid_size":99.0,"ask":67.4,"ask_size":107.0,"iv":0.1305,"open_interest":65.0,"volume":4.0,"delta":0.2341,"gamma":0.0006,"vega":12.2402,"theta":-0.6456,"rho":5.0909,"theo":66.9582,"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":63.9000015258789},{"option":"SPX260618P07370000","bid":470.3,"bid_size":3.0,"ask":474.7,"ask_size":3.0,"iv":0.1305,"open_interest":7.0,"volume":0.0,"delta":-0.7663,"gamma":0.0006,"vega":12.2402,"theta":-0.5714,"rho":-19.0398,"theo":472.5006,"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":484.300003051758},{"option":"SPX260618C07375000","bid":64.7,"bid_size":150.0,"ask":66.0,"ask_size":66.0,"iv":0.1302,"open_interest":573.0,"volume":11.0,"delta":0.2309,"gamma":0.0006,"vega":12.151,"theta":-0.6393,"rho":5.0213,"theo":65.6183,"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":62.6499996185303},{"option":"SPX260618P07375000","bid":473.7,"bid_size":3.0,"ask":478.3,"ask_size":3.0,"iv":0.1301,"open_interest":60.0,"volume":0.0,"delta":-0.7695,"gamma":0.0006,"vega":12.151,"theta":-0.5643,"rho":-19.1258,"theo":476.0931,"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":487.949996948242},{"option":"SPX260618C07380000","bid":63.4,"bid_size":140.0,"ask":64.7,"ask_size":103.0,"iv":0.1299,"open_interest":45.0,"volume":0.0,"delta":0.2276,"gamma":0.0006,"vega":12.0614,"theta":-0.633,"rho":4.9524,"theo":64.2993,"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":61.3500003814697},{"option":"SPX260618P07380000","bid":477.2,"bid_size":3.0,"ask":481.9,"ask_size":3.0,"iv":0.1298,"open_interest":1.0,"volume":0.0,"delta":-0.7728,"gamma":0.0006,"vega":12.0614,"theta":-0.5571,"rho":-19.211,"theo":479.7064,"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":491.649993896484},{"option":"SPX260618C07390000","bid":60.9,"bid_size":101.0,"ask":62.1,"ask_size":99.0,"iv":0.1294,"open_interest":106.0,"volume":1.0,"delta":0.2212,"gamma":0.0006,"vega":11.8812,"theta":-0.6205,"rho":4.8166,"theo":61.7233,"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":58.8500003814697},{"option":"SPX260618P07390000","bid":484.6,"bid_size":3.0,"ask":489.2,"ask_size":3.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.7792,"gamma":0.0006,"vega":11.8812,"theta":-0.5428,"rho":-19.3795,"theo":486.9951,"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":499.199996948242},{"option":"SPX260618C07400000","bid":58.5,"bid_size":65.0,"ask":59.6,"ask_size":66.0,"iv":0.129,"open_interest":9986.0,"volume":313.0,"delta":0.2149,"gamma":0.0006,"vega":11.6996,"theta":-0.608,"rho":4.6826,"theo":59.2285,"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":56.3999996185303},{"option":"SPX260618P07400000","bid":492.3,"bid_size":3.0,"ask":496.3,"ask_size":3.0,"iv":0.1289,"open_interest":1094.0,"volume":0.0,"delta":-0.7855,"gamma":0.0006,"vega":11.6996,"theta":-0.5284,"rho":-19.5461,"theo":494.365,"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":506.700012207031},{"option":"SPX260618C07425000","bid":52.6,"bid_size":71.0,"ask":53.7,"ask_size":58.0,"iv":0.1278,"open_interest":1044.0,"volume":1.0,"delta":0.1995,"gamma":0.0006,"vega":11.2348,"theta":-0.5765,"rho":4.3506,"theo":53.3406,"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":50.8000011444092},{"option":"SPX260618P07425000","bid":510.5,"bid_size":3.0,"ask":515.4,"ask_size":3.0,"iv":0.1276,"open_interest":11.0,"volume":0.0,"delta":-0.8009,"gamma":0.0006,"vega":11.2348,"theta":-0.4925,"rho":-19.9598,"theo":513.1389,"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":525.650024414062},{"option":"SPX260618C07450000","bid":47.3,"bid_size":96.0,"ask":48.2,"ask_size":81.0,"iv":0.1267,"open_interest":6319.0,"volume":16.0,"delta":0.1847,"gamma":0.0005,"vega":10.7494,"theta":-0.5453,"rho":4.0271,"theo":47.9395,"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":45.6500015258789},{"option":"SPX260618P07450000","bid":530.2,"bid_size":3.0,"ask":534.4,"ask_size":3.0,"iv":0.1265,"open_interest":9.0,"volume":0.0,"delta":-0.8156,"gamma":0.0005,"vega":10.7494,"theta":-0.4567,"rho":-20.365,"theo":532.3996,"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":545.25},{"option":"SPX260618C07475000","bid":42.4,"bid_size":97.0,"ask":43.3,"ask_size":135.0,"iv":0.1257,"open_interest":2719.0,"volume":16.0,"delta":0.1706,"gamma":0.0005,"vega":10.2566,"theta":-0.5143,"rho":3.7236,"theo":42.9991,"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":40.9500007629394},{"option":"SPX260618P07475000","bid":549.4,"bid_size":3.0,"ask":554.3,"ask_size":3.0,"iv":0.1254,"open_interest":2.0,"volume":0.0,"delta":-0.8298,"gamma":0.0005,"vega":10.2566,"theta":-0.4212,"rho":-20.7502,"theo":552.121,"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":565.0},{"option":"SPX260618C07500000","bid":37.8,"bid_size":184.0,"ask":38.8,"ask_size":126.0,"iv":0.1247,"open_interest":20192.0,"volume":6219.0,"delta":0.1572,"gamma":0.0005,"vega":9.7656,"theta":-0.4837,"rho":3.434,"theo":38.4907,"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":36.6500015258789},{"option":"SPX260618P07500000","bid":570.0,"bid_size":3.0,"ask":574.3,"ask_size":3.0,"iv":0.1245,"open_interest":754.0,"volume":4.0,"delta":-0.8432,"gamma":0.0005,"vega":9.7656,"theta":-0.3862,"rho":-21.1215,"theo":572.2744,"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":585.5},{"option":"SPX260618C07525000","bid":33.8,"bid_size":161.0,"ask":34.8,"ask_size":167.0,"iv":0.1239,"open_interest":430.0,"volume":17.0,"delta":0.1444,"gamma":0.0005,"vega":9.2684,"theta":-0.4539,"rho":3.1536,"theo":34.3955,"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":32.6499996185303},{"option":"SPX260618P07525000","bid":590.2,"bid_size":3.0,"ask":595.3,"ask_size":3.0,"iv":0.1237,"open_interest":5.0,"volume":0.0,"delta":-0.856,"gamma":0.0005,"vega":9.2684,"theta":-0.3518,"rho":-21.4836,"theo":592.841,"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":606.199981689453},{"option":"SPX260618C07550000","bid":30.3,"bid_size":70.0,"ask":31.0,"ask_size":193.0,"iv":0.1231,"open_interest":2433.0,"volume":34.0,"delta":0.1324,"gamma":0.0004,"vega":8.7686,"theta":-0.4248,"rho":2.8924,"theo":30.69,"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":29.1499996185303},{"option":"SPX260618P07550000","bid":611.5,"bid_size":3.0,"ask":616.0,"ask_size":3.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":-0.868,"gamma":0.0004,"vega":8.7686,"theta":-0.3182,"rho":-21.8265,"theo":613.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.350006103516},{"option":"SPX260618C07575000","bid":26.8,"bid_size":196.0,"ask":27.7,"ask_size":143.0,"iv":0.1223,"open_interest":173.0,"volume":0.0,"delta":0.1211,"gamma":0.0004,"vega":8.2804,"theta":-0.3966,"rho":2.6498,"theo":27.3437,"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":26.0499992370605},{"option":"SPX260618P07575000","bid":632.3,"bid_size":3.0,"ask":637.7,"ask_size":3.0,"iv":0.122,"open_interest":12.0,"volume":0.0,"delta":-0.8792,"gamma":0.0004,"vega":8.2804,"theta":-0.2856,"rho":-22.1508,"theo":635.1128,"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":648.75},{"option":"SPX260618C07600000","bid":24.0,"bid_size":104.0,"ask":24.7,"ask_size":232.0,"iv":0.1218,"open_interest":12661.0,"volume":738.0,"delta":0.1106,"gamma":0.0004,"vega":7.802,"theta":-0.3696,"rho":2.4181,"theo":24.3342,"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":23.1999998092651},{"option":"SPX260618P07600000","bid":654.4,"bid_size":3.0,"ask":659.0,"ask_size":3.0,"iv":0.1214,"open_interest":53.0,"volume":0.0,"delta":-0.8898,"gamma":0.0004,"vega":7.802,"theta":-0.254,"rho":-22.4641,"theo":656.765,"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":670.5},{"option":"SPX260618C07625000","bid":21.2,"bid_size":253.0,"ask":22.1,"ask_size":339.0,"iv":0.1212,"open_interest":162.0,"volume":6.0,"delta":0.1008,"gamma":0.0004,"vega":7.3293,"theta":-0.3437,"rho":2.2028,"theo":21.6399,"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":20.5999994277954},{"option":"SPX260618P07625000","bid":675.8,"bid_size":3.0,"ask":681.5,"ask_size":3.0,"iv":0.1208,"open_interest":75.0,"volume":0.0,"delta":-0.8996,"gamma":0.0004,"vega":7.3293,"theta":-0.2237,"rho":-22.7611,"theo":678.7325,"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":692.75},{"option":"SPX260618C07650000","bid":19.0,"bid_size":108.0,"ask":19.6,"ask_size":259.0,"iv":0.1208,"open_interest":3624.0,"volume":27.0,"delta":0.0918,"gamma":0.0004,"vega":6.8721,"theta":-0.3191,"rho":2.0073,"theo":19.2322,"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":18.3500003814697},{"option":"SPX260618P07650000","bid":698.6,"bid_size":3.0,"ask":703.4,"ask_size":3.0,"iv":0.1203,"open_interest":2.0,"volume":0.0,"delta":-0.9086,"gamma":0.0004,"vega":6.8721,"theta":-0.1946,"rho":-23.0383,"theo":700.9866,"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":715.149993896484},{"option":"SPX260618C07675000","bid":16.7,"bid_size":268.0,"ask":17.5,"ask_size":182.0,"iv":0.1202,"open_interest":200.0,"volume":3.0,"delta":0.0834,"gamma":0.0003,"vega":6.4358,"theta":-0.2959,"rho":1.8248,"theo":17.0862,"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":16.3000001907349},{"option":"SPX260618P07675000","bid":720.8,"bid_size":2.0,"ask":726.4,"ask_size":2.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.917,"gamma":0.0003,"vega":6.4358,"theta":-0.1668,"rho":-23.3025,"theo":723.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.549987792969},{"option":"SPX260618C07700000","bid":15.0,"bid_size":122.0,"ask":15.6,"ask_size":520.0,"iv":0.1201,"open_interest":9756.0,"volume":110.0,"delta":0.0758,"gamma":0.0003,"vega":6.0154,"theta":-0.274,"rho":1.6548,"theo":15.1819,"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":14.5},{"option":"SPX260618P07700000","bid":743.9,"bid_size":2.0,"ask":748.8,"ask_size":2.0,"iv":0.1196,"open_interest":18.0,"volume":0.0,"delta":-0.9246,"gamma":0.0003,"vega":6.0154,"theta":-0.1404,"rho":-23.5541,"theo":746.2599,"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":760.800018310547},{"option":"SPX260618C07725000","bid":13.2,"bid_size":157.0,"ask":13.9,"ask_size":340.0,"iv":0.1197,"open_interest":856.0,"volume":3.0,"delta":0.0688,"gamma":0.0003,"vega":5.6119,"theta":-0.2535,"rho":1.5023,"theo":13.4954,"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":12.9000000953674},{"option":"SPX260618P07725000","bid":766.5,"bid_size":2.0,"ask":772.2,"ask_size":2.0,"iv":0.1193,"open_interest":20.0,"volume":0.0,"delta":-0.9316,"gamma":0.0003,"vega":5.6119,"theta":-0.1154,"rho":-23.7884,"theo":769.2351,"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":783.850006103516},{"option":"SPX260618C07750000","bid":11.7,"bid_size":293.0,"ask":12.4,"ask_size":215.0,"iv":0.1194,"open_interest":791.0,"volume":20.0,"delta":0.0624,"gamma":0.0003,"vega":5.2319,"theta":-0.2344,"rho":1.3639,"theo":12.0025,"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":11.4499998092651},{"option":"SPX260618P07750000","bid":789.9,"bid_size":2.0,"ask":794.9,"ask_size":2.0,"iv":0.1188,"open_interest":2.0,"volume":0.0,"delta":-0.938,"gamma":0.0003,"vega":5.2319,"theta":-0.0918,"rho":-24.0084,"theo":792.4041,"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":806.899993896484},{"option":"SPX260618C07775000","bid":10.4,"bid_size":179.0,"ask":11.1,"ask_size":427.0,"iv":0.1194,"open_interest":259.0,"volume":6.0,"delta":0.0566,"gamma":0.0002,"vega":4.8749,"theta":-0.2166,"rho":1.2356,"theo":10.6845,"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":10.1999998092651},{"option":"SPX260618P07775000","bid":812.9,"bid_size":2.0,"ask":818.7,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9438,"gamma":0.0002,"vega":4.8749,"theta":-0.0695,"rho":-24.2185,"theo":815.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.450012207031},{"option":"SPX260618C07800000","bid":9.4,"bid_size":50.0,"ask":9.9,"ask_size":474.0,"iv":0.1194,"open_interest":8549.0,"volume":168.0,"delta":0.0513,"gamma":0.0002,"vega":4.5371,"theta":-0.2002,"rho":1.1194,"theo":9.5237,"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":9.09999990463257},{"option":"SPX260618P07800000","bid":836.7,"bid_size":2.0,"ask":841.7,"ask_size":2.0,"iv":0.1185,"open_interest":428.0,"volume":0.0,"delta":-0.9491,"gamma":0.0002,"vega":4.5371,"theta":-0.0486,"rho":-24.4163,"theo":839.2489,"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":853.950012207031},{"option":"SPX260618C07825000","bid":8.2,"bid_size":211.0,"ask":8.9,"ask_size":478.0,"iv":0.1193,"open_interest":418.0,"volume":0.0,"delta":0.0466,"gamma":0.0002,"vega":4.2196,"theta":-0.185,"rho":1.0164,"theo":8.5006,"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":8.10000014305115},{"option":"SPX260618P07825000","bid":859.8,"bid_size":2.0,"ask":865.8,"ask_size":2.0,"iv":0.1184,"open_interest":5.0,"volume":0.0,"delta":-0.9538,"gamma":0.0002,"vega":4.2196,"theta":-0.0289,"rho":-24.601,"theo":862.8876,"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":877.699981689453},{"option":"SPX260618C07850000","bid":7.3,"bid_size":378.0,"ask":7.9,"ask_size":481.0,"iv":0.1192,"open_interest":533.0,"volume":3.0,"delta":0.0423,"gamma":0.0002,"vega":3.9247,"theta":-0.171,"rho":0.9229,"theo":7.5982,"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":7.20000004768372},{"option":"SPX260618P07850000","bid":882.5,"bid_size":2.0,"ask":891.7,"ask_size":2.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9581,"gamma":0.0002,"vega":3.9247,"theta":-0.0104,"rho":-24.7762,"theo":886.647,"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":901.700012207031},{"option":"SPX260618C07875000","bid":6.5,"bid_size":394.0,"ask":7.1,"ask_size":488.0,"iv":0.1193,"open_interest":101.0,"volume":11.0,"delta":0.0384,"gamma":0.0002,"vega":3.6508,"theta":-0.1582,"rho":0.8371,"theo":6.8032,"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":6.45000004768372},{"option":"SPX260618P07875000","bid":906.3,"bid_size":2.0,"ask":915.6,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.962,"gamma":0.0002,"vega":3.6508,"theta":0.0,"rho":-24.9437,"theo":910.5137,"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":925.25},{"option":"SPX260618C07900000","bid":5.9,"bid_size":50.0,"ask":6.3,"ask_size":286.0,"iv":0.1195,"open_interest":8076.0,"volume":77.0,"delta":0.0349,"gamma":0.0002,"vega":3.3952,"theta":-0.1464,"rho":0.76,"theo":6.1029,"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":5.75},{"option":"SPX260618P07900000","bid":930.2,"bid_size":2.0,"ask":939.6,"ask_size":2.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.9655,"gamma":0.0002,"vega":3.3952,"theta":0.0,"rho":-25.1024,"theo":934.4752,"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":949.25},{"option":"SPX260618C07950000","bid":4.6,"bid_size":377.0,"ask":5.1,"ask_size":252.0,"iv":0.1197,"open_interest":3.0,"volume":0.0,"delta":0.0289,"gamma":0.0001,"vega":2.9367,"theta":-0.1256,"rho":0.6304,"theo":4.937,"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":4.65000009536743},{"option":"SPX260618P07950000","bid":978.3,"bid_size":2.0,"ask":987.4,"ask_size":2.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.9715,"gamma":0.0001,"vega":2.9367,"theta":0.0,"rho":-25.3954,"theo":982.6329,"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":997.649993896484},{"option":"SPX260618C08000000","bid":3.8,"bid_size":50.0,"ask":4.2,"ask_size":588.0,"iv":0.1207,"open_interest":12134.0,"volume":39.0,"delta":0.0241,"gamma":0.0001,"vega":2.5445,"theta":-0.108,"rho":0.5229,"theo":4.0222,"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":3.75},{"option":"SPX260618P08000000","bid":1026.7,"bid_size":2.0,"ask":1036.3,"ask_size":2.0,"iv":0.1201,"open_interest":178.0,"volume":0.0,"delta":-0.9763,"gamma":0.0001,"vega":2.5445,"theta":0.0,"rho":-25.6663,"theo":1031.0417,"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":1045.89996337891},{"option":"SPX260618C08100000","bid":2.4,"bid_size":335.0,"ask":2.8,"ask_size":272.0,"iv":0.1218,"open_interest":5337.0,"volume":100.0,"delta":0.0168,"gamma":0.0001,"vega":1.9171,"theta":-0.0807,"rho":0.3657,"theo":2.7226,"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":2.52500009536743},{"option":"SPX260618P08100000","bid":1124.0,"bid_size":2.0,"ask":1133.3,"ask_size":2.0,"iv":0.1242,"open_interest":2.0,"volume":0.0,"delta":-0.9835,"gamma":0.0001,"vega":1.9171,"theta":0.0,"rho":-26.1502,"theo":1128.3892,"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":1143.40002441406},{"option":"SPX260618C08200000","bid":1.55,"bid_size":603.0,"ask":2.0,"ask_size":611.0,"iv":0.1238,"open_interest":8483.0,"volume":0.0,"delta":0.012,"gamma":0.0001,"vega":1.4543,"theta":-0.0609,"rho":0.2597,"theo":1.8864,"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":1.75},{"option":"SPX260618P08200000","bid":1221.7,"bid_size":2.0,"ask":1231.4,"ask_size":2.0,"iv":0.1275,"open_interest":2.0,"volume":0.0,"delta":-0.9884,"gamma":0.0001,"vega":1.4543,"theta":0.0,"rho":-26.583,"theo":1226.2001,"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":1241.75},{"option":"SPX260618C08300000","bid":1.05,"bid_size":535.0,"ask":1.45,"ask_size":503.0,"iv":0.1262,"open_interest":4860.0,"volume":0.0,"delta":0.0087,"gamma":0.0,"vega":1.113,"theta":-0.0466,"rho":0.1868,"theo":1.3366,"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":1.22500002384186},{"option":"SPX260618P08300000","bid":1319.8,"bid_size":2.0,"ask":1329.6,"ask_size":2.0,"iv":0.1313,"open_interest":1.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.113,"theta":0.0,"rho":-26.9826,"theo":1324.2976,"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":1339.5},{"option":"SPX260618C08400000","bid":0.75,"bid_size":353.0,"ask":1.1,"ask_size":505.0,"iv":0.1292,"open_interest":4144.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.8622,"theta":-0.0362,"rho":0.1374,"theo":0.9712,"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":0.924999982118606},{"option":"SPX260618P08400000","bid":1418.1,"bid_size":2.0,"ask":1428.1,"ask_size":2.0,"iv":0.1365,"open_interest":1.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.8622,"theta":0.0,"rho":-27.3588,"theo":1422.5793,"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":1437.79998779297},{"option":"SPX260618C08500000","bid":0.55,"bid_size":396.0,"ask":0.9,"ask_size":654.0,"iv":0.1329,"open_interest":236.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.6796,"theta":-0.0287,"rho":0.1036,"theo":0.7278,"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":0.700000017881394},{"option":"SPX260618P08500000","bid":1516.4,"bid_size":2.0,"ask":1526.6,"ask_size":2.0,"iv":0.1409,"open_interest":3.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.6796,"theta":0.0,"rho":-27.7194,"theo":1520.983,"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":1536.29998779297},{"option":"SPX260618C08600000","bid":0.4,"bid_size":433.0,"ask":0.7,"ask_size":340.0,"iv":0.1359,"open_interest":2406.0,"volume":1.0,"delta":0.0038,"gamma":0.0,"vega":0.547,"theta":-0.0234,"rho":0.0802,"theo":0.5643,"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":0.549999997019768},{"option":"SPX260618P08600000","bid":1614.8,"bid_size":2.0,"ask":1625.2,"ask_size":2.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.547,"theta":0.0,"rho":-28.0695,"theo":1619.4666,"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":1635.20001220703},{"option":"SPX260618C08800000","bid":0.3,"bid_size":174.0,"ask":0.55,"ask_size":406.0,"iv":0.1454,"open_interest":2651.0,"volume":1.0,"delta":0.0025,"gamma":0.0,"vega":0.3805,"theta":-0.0169,"rho":0.0529,"theo":0.3777,"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":1811.8,"bid_size":2.0,"ask":1822.6,"ask_size":2.0,"iv":0.1584,"open_interest":5.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.3808,"theta":0.0,"rho":-28.7503,"theo":1816.5746,"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":1831.90002441406},{"option":"SPX260618C09000000","bid":0.15,"bid_size":352.0,"ask":0.45,"ask_size":373.0,"iv":0.153,"open_interest":4694.0,"volume":4.0,"delta":0.0018,"gamma":0.0,"vega":0.2886,"theta":-0.0135,"rho":0.0387,"theo":0.2859,"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":0.25},{"option":"SPX260618P09000000","bid":2008.8,"bid_size":2.0,"ask":2019.9,"ask_size":2.0,"iv":0.1689,"open_interest":1256.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2888,"theta":0.0,"rho":-29.418,"theo":2013.777,"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":2029.5},{"option":"SPX260618C09200000","bid":0.1,"bid_size":357.0,"ask":0.35,"ask_size":320.0,"iv":0.1608,"open_interest":5308.0,"volume":200.0,"delta":0.0014,"gamma":0.0,"vega":0.2321,"theta":-0.0115,"rho":0.0305,"theo":0.2338,"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":0.224999997764826},{"option":"SPX260618P09200000","bid":2205.8,"bid_size":2.0,"ask":2217.4,"ask_size":2.0,"iv":0.1807,"open_interest":3.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2322,"theta":0.0,"rho":-30.0796,"theo":2211.0192,"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":2226.80004882812},{"option":"SPX260618C09400000","bid":0.1,"bid_size":4.0,"ask":0.3,"ask_size":287.0,"iv":0.1703,"open_interest":459.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1929,"theta":-0.0101,"rho":0.0249,"theo":0.1989,"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":0.200000006705523},{"option":"SPX260618P09400000","bid":2402.9,"bid_size":2.0,"ask":2414.9,"ask_size":2.0,"iv":0.1931,"open_interest":3.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.193,"theta":0.0,"rho":-30.7387,"theo":2408.2786,"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":2424.0},{"option":"SPX260618C09600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":341.0,"iv":0.1747,"open_interest":318.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1631,"theta":-0.009,"rho":0.0208,"theo":0.1722,"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":2600.0,"bid_size":2.0,"ask":2612.5,"ask_size":2.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1631,"theta":0.0,"rho":-31.3963,"theo":2605.5462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2621.09997558594},{"option":"SPX260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":304.0,"iv":0.1917,"open_interest":4623.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1193,"theta":-0.0072,"rho":0.0149,"theo":0.1312,"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":0.0750000029802322},{"option":"SPX260618P10000000","bid":2994.1,"bid_size":2.0,"ask":3007.4,"ask_size":2.0,"iv":0.2271,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.1193,"theta":0.0,"rho":-32.7092,"theo":3000.0938,"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":3015.94995117188},{"option":"SPX260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":58.0,"iv":0.2106,"open_interest":371.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0887,"theta":-0.0058,"rho":0.0108,"theo":0.1008,"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":0.100000001490116},{"option":"SPX260618P10400000","bid":3383.3,"bid_size":1.0,"ask":3407.3,"ask_size":1.0,"iv":0.2476,"open_interest":10.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0888,"theta":0.0,"rho":-34.0202,"theo":3394.6519,"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":3409.44995117188},{"option":"SPX260618C11000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":0.2327,"open_interest":238.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0582,"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":3975.3,"bid_size":1.0,"ask":3999.3,"ask_size":1.0,"iv":0.2818,"open_interest":8.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0582,"theta":0.0,"rho":-35.9846,"theo":3986.5022,"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":4001.44995117188},{"option":"SPX260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.266,"open_interest":147.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0299,"theta":-0.0024,"rho":0.0034,"theo":0.036,"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":4961.9,"bid_size":1.0,"ask":4985.9,"ask_size":1.0,"iv":0.333,"open_interest":89.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0299,"theta":0.0,"rho":-39.2556,"theo":4972.9415,"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":4988.25},{"option":"SPX260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.2807,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0231,"theta":-0.0019,"rho":0.0026,"theo":0.028,"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":5356.6,"bid_size":1.0,"ask":5380.6,"ask_size":1.0,"iv":0.3541,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0232,"theta":0.0,"rho":-40.5634,"theo":5367.5222,"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":5382.5},{"option":"SPX260717C00200000","bid":6653.6,"bid_size":1.0,"ask":6677.6,"ask_size":1.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":0.8667,"theo":6665.8599,"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":6648.14990234375},{"option":"SPX260717P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":1.6271,"open_interest":34.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0159,"theta":-0.0089,"rho":-0.0034,"theo":0.2117,"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":6456.9,"bid_size":1.0,"ask":6480.9,"ask_size":1.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":1.6671,"theo":6469.2034,"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":6451.39990234375},{"option":"SPX260717P00400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":45.0,"iv":1.32,"open_interest":7094.0,"volume":2.0,"delta":-0.0001,"gamma":0.0,"vega":0.0258,"theta":-0.0117,"rho":-0.0053,"theo":0.2801,"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":6260.2,"bid_size":1.0,"ask":6284.2,"ask_size":1.0,"iv":0.8948,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0355,"theta":0.0,"rho":2.4676,"theo":6272.5346,"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":6254.85009765625},{"option":"SPX260717P00600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":42.0,"iv":1.1449,"open_interest":5213.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0354,"theta":-0.0138,"rho":-0.0072,"theo":0.3347,"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":6063.5,"bid_size":1.0,"ask":6087.5,"ask_size":1.0,"iv":0.9129,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0462,"theta":0.0,"rho":3.2678,"theo":6075.8674,"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":6057.89990234375},{"option":"SPX260717P00800000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":40.0,"iv":1.0214,"open_interest":3611.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0461,"theta":-0.0159,"rho":-0.0093,"theo":0.392,"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":0.175000006332994},{"option":"SPX260717C01000000","bid":5868.4,"bid_size":2.0,"ask":5889.3,"ask_size":2.0,"iv":0.8907,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.059,"theta":0.0,"rho":4.0676,"theo":5879.2111,"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":5863.09985351562},{"option":"SPX260717P01000000","bid":0.1,"bid_size":838.0,"ask":0.4,"ask_size":40.0,"iv":0.9505,"open_interest":2459.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.0588,"theta":-0.0184,"rho":-0.0118,"theo":0.4603,"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":5672.1,"bid_size":2.0,"ask":5692.5,"ask_size":2.0,"iv":0.8678,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0753,"theta":0.0,"rho":4.8666,"theo":5682.5788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5665.75},{"option":"SPX260717P01200000","bid":0.35,"bid_size":204.0,"ask":0.55,"ask_size":37.0,"iv":0.9021,"open_interest":853.0,"volume":4.0,"delta":-0.0005,"gamma":0.0,"vega":0.075,"theta":-0.0215,"rho":-0.0151,"theo":0.5526,"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":0.424999997019768},{"option":"SPX260717C01400000","bid":5475.8,"bid_size":2.0,"ask":5495.7,"ask_size":2.0,"iv":0.8238,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0974,"theta":0.0,"rho":5.6644,"theo":5485.9881,"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":5469.39990234375},{"option":"SPX260717P01400000","bid":0.5,"bid_size":508.0,"ask":0.75,"ask_size":37.0,"iv":0.8467,"open_interest":447.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0972,"theta":-0.026,"rho":-0.0198,"theo":0.6868,"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":5279.6,"bid_size":2.0,"ask":5299.0,"ask_size":2.0,"iv":0.7875,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1289,"theta":0.0,"rho":6.4599,"theo":5289.4614,"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":5273.60009765625},{"option":"SPX260717P01600000","bid":0.7,"bid_size":879.0,"ask":1.05,"ask_size":313.0,"iv":0.8007,"open_interest":1122.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.1287,"theta":-0.0322,"rho":-0.0266,"theo":0.885,"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":5083.5,"bid_size":2.0,"ask":5102.3,"ask_size":2.0,"iv":0.7505,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1722,"theta":0.0,"rho":7.2525,"theo":5093.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5076.35009765625},{"option":"SPX260717P01800000","bid":1.05,"bid_size":939.0,"ask":1.4,"ask_size":260.0,"iv":0.7614,"open_interest":545.0,"volume":4.0,"delta":-0.0012,"gamma":0.0,"vega":0.172,"theta":-0.0408,"rho":-0.0364,"theo":1.1714,"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":1.32500004768372},{"option":"SPX260717C02000000","bid":4887.4,"bid_size":2.0,"ask":4905.8,"ask_size":2.0,"iv":0.7167,"open_interest":11.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.2308,"theta":0.0,"rho":8.0414,"theo":4896.6941,"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":4881.05004882812},{"option":"SPX260717P02000000","bid":1.55,"bid_size":661.0,"ask":1.9,"ask_size":320.0,"iv":0.7279,"open_interest":1060.0,"volume":4.0,"delta":-0.0016,"gamma":0.0,"vega":0.2307,"theta":-0.0521,"rho":-0.0499,"theo":1.5678,"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":1.80000001192093},{"option":"SPX260717C02200000","bid":4691.5,"bid_size":2.0,"ask":4709.3,"ask_size":2.0,"iv":0.6846,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.3066,"theta":0.0,"rho":8.8255,"theo":4700.4951,"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":4685.14990234375},{"option":"SPX260717P02200000","bid":2.1,"bid_size":660.0,"ask":2.5,"ask_size":843.0,"iv":0.6946,"open_interest":1430.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.3067,"theta":-0.0663,"rho":-0.0682,"theo":2.0957,"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":4495.6,"bid_size":2.0,"ask":4513.0,"ask_size":2.0,"iv":0.6538,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.4017,"theta":0.0,"rho":9.6044,"theo":4504.439,"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":4488.89990234375},{"option":"SPX260717P02400000","bid":2.8,"bid_size":284.0,"ask":3.2,"ask_size":840.0,"iv":0.6634,"open_interest":716.0,"volume":4.0,"delta":-0.003,"gamma":0.0,"vega":0.4018,"theta":-0.0832,"rho":-0.0916,"theo":2.7643,"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":3.10000002384186},{"option":"SPX260717C02500000","bid":4397.8,"bid_size":2.0,"ask":4414.8,"ask_size":2.0,"iv":0.639,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.4574,"theta":0.0,"rho":9.9914,"theo":4406.4684,"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":4391.19995117188},{"option":"SPX260717P02500000","bid":3.1,"bid_size":640.0,"ask":3.6,"ask_size":873.0,"iv":0.6473,"open_interest":958.0,"volume":2.0,"delta":-0.0034,"gamma":0.0,"vega":0.4574,"theta":-0.0926,"rho":-0.1057,"theo":3.1554,"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":4299.9,"bid_size":2.0,"ask":4316.7,"ask_size":2.0,"iv":0.6238,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.5177,"theta":0.0,"rho":10.377,"theo":4308.5377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4293.35009765625},{"option":"SPX260717P02600000","bid":3.5,"bid_size":630.0,"ask":4.0,"ask_size":838.0,"iv":0.632,"open_interest":919.0,"volume":4.0,"delta":-0.0039,"gamma":0.0,"vega":0.5177,"theta":-0.1027,"rho":-0.1213,"theo":3.5873,"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":4202.1,"bid_size":2.0,"ask":4218.7,"ask_size":2.0,"iv":0.6104,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.583,"theta":0.0,"rho":10.7611,"theo":4210.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4195.44995117188},{"option":"SPX260717P02700000","bid":4.0,"bid_size":538.0,"ask":4.4,"ask_size":718.0,"iv":0.6174,"open_interest":928.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.5831,"theta":-0.1133,"rho":-0.1384,"theo":4.0591,"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":4.29999995231628},{"option":"SPX260717C02800000","bid":4104.4,"bid_size":2.0,"ask":4120.7,"ask_size":2.0,"iv":0.5972,"open_interest":1.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.6548,"theta":0.0,"rho":11.1433,"theo":4112.7954,"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":4097.44995117188},{"option":"SPX260717P02800000","bid":4.5,"bid_size":460.0,"ask":4.9,"ask_size":706.0,"iv":0.6033,"open_interest":804.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.6549,"theta":-0.1245,"rho":-0.1574,"theo":4.5703,"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":4.75},{"option":"SPX260717C02900000","bid":4006.7,"bid_size":2.0,"ask":4022.7,"ask_size":2.0,"iv":0.5836,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.733,"theta":0.0,"rho":11.5234,"theo":4014.9854,"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":3999.15002441406},{"option":"SPX260717P02900000","bid":5.0,"bid_size":450.0,"ask":5.4,"ask_size":668.0,"iv":0.5889,"open_interest":428.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.733,"theta":-0.1362,"rho":-0.1784,"theo":5.1222,"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":5.25},{"option":"SPX260717C03000000","bid":3909.0,"bid_size":2.0,"ask":3924.8,"ask_size":2.0,"iv":0.5704,"open_interest":5.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.8164,"theta":0.0,"rho":11.9016,"theo":3917.2173,"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":3901.5},{"option":"SPX260717P03000000","bid":5.5,"bid_size":663.0,"ask":5.9,"ask_size":578.0,"iv":0.5743,"open_interest":5871.0,"volume":2.0,"delta":-0.0065,"gamma":0.0,"vega":0.8165,"theta":-0.1484,"rho":-0.2015,"theo":5.7173,"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":5.84999990463257},{"option":"SPX260717C03100000","bid":3811.3,"bid_size":2.0,"ask":3826.9,"ask_size":2.0,"iv":0.5568,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.9049,"theta":0.0,"rho":12.278,"theo":3819.491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3803.80004882812},{"option":"SPX260717P03100000","bid":6.1,"bid_size":483.0,"ask":6.6,"ask_size":666.0,"iv":0.5613,"open_interest":379.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.9051,"theta":-0.1611,"rho":-0.2263,"theo":6.3545,"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":6.45000004768372},{"option":"SPX260717C03200000","bid":3713.8,"bid_size":2.0,"ask":3729.1,"ask_size":2.0,"iv":0.5446,"open_interest":1.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.9998,"theta":0.0,"rho":12.6525,"theo":3721.8059,"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":3706.04992675781},{"option":"SPX260717P03200000","bid":6.7,"bid_size":675.0,"ask":7.2,"ask_size":567.0,"iv":0.5475,"open_interest":218.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.9999,"theta":-0.1741,"rho":-0.253,"theo":7.0308,"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":3616.2,"bid_size":2.0,"ask":3631.3,"ask_size":2.0,"iv":0.5315,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":1.1025,"theta":0.0,"rho":13.0244,"theo":3624.1628,"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":3608.40002441406},{"option":"SPX260717P03300000","bid":7.4,"bid_size":780.0,"ask":7.9,"ask_size":695.0,"iv":0.5344,"open_interest":1426.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":1.1028,"theta":-0.1875,"rho":-0.2823,"theo":7.7514,"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":7.84999990463257},{"option":"SPX260717C03400000","bid":3518.8,"bid_size":2.0,"ask":3533.6,"ask_size":2.0,"iv":0.5195,"open_interest":11.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.2125,"theta":0.0,"rho":13.3935,"theo":3526.5637,"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":3511.15002441406},{"option":"SPX260717P03400000","bid":8.1,"bid_size":811.0,"ask":8.7,"ask_size":717.0,"iv":0.5216,"open_interest":3051.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":1.2128,"theta":-0.2012,"rho":-0.3143,"theo":8.515,"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":8.59999990463257},{"option":"SPX260717C03500000","bid":3421.3,"bid_size":2.0,"ask":3435.9,"ask_size":2.0,"iv":0.5067,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":1.3285,"theta":0.0,"rho":13.7601,"theo":3429.0105,"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":3413.65002441406},{"option":"SPX260717P03500000","bid":8.9,"bid_size":785.0,"ask":9.5,"ask_size":694.0,"iv":0.5089,"open_interest":2099.0,"volume":8.0,"delta":-0.0114,"gamma":0.0,"vega":1.3289,"theta":-0.2152,"rho":-0.3489,"theo":9.3244,"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":9.40000009536743},{"option":"SPX260717C03600000","bid":3323.9,"bid_size":2.0,"ask":3338.2,"ask_size":2.0,"iv":0.494,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":1.4507,"theta":0.0,"rho":14.1244,"theo":3331.5042,"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":3315.94995117188},{"option":"SPX260717P03600000","bid":9.8,"bid_size":728.0,"ask":10.3,"ask_size":664.0,"iv":0.4964,"open_interest":1771.0,"volume":4.0,"delta":-0.0126,"gamma":0.0,"vega":1.4512,"theta":-0.2296,"rho":-0.3858,"theo":10.1807,"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":10.3499999046326},{"option":"SPX260717C03650000","bid":3275.3,"bid_size":2.0,"ask":3289.4,"ask_size":2.0,"iv":0.4882,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.5148,"theta":0.0,"rho":14.3056,"theo":3282.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3267.0},{"option":"SPX260717P03650000","bid":10.2,"bid_size":628.0,"ask":10.8,"ask_size":517.0,"iv":0.4902,"open_interest":272.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":1.5152,"theta":-0.2369,"rho":-0.4053,"theo":10.6269,"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":10.75},{"option":"SPX260717C03700000","bid":3226.6,"bid_size":2.0,"ask":3240.7,"ask_size":2.0,"iv":0.4822,"open_interest":1.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.5813,"theta":0.0,"rho":14.486,"theo":3234.0464,"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":3218.65002441406},{"option":"SPX260717P03700000","bid":10.7,"bid_size":579.0,"ask":11.2,"ask_size":238.0,"iv":0.484,"open_interest":936.0,"volume":4.0,"delta":-0.0139,"gamma":0.0,"vega":1.5813,"theta":-0.2442,"rho":-0.4254,"theo":11.0826,"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":11.25},{"option":"SPX260717C03750000","bid":3178.0,"bid_size":2.0,"ask":3191.9,"ask_size":2.0,"iv":0.4762,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.6503,"theta":0.0,"rho":14.6654,"theo":3185.3368,"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":3169.59997558594},{"option":"SPX260717P03750000","bid":11.2,"bid_size":548.0,"ask":11.7,"ask_size":520.0,"iv":0.4779,"open_interest":251.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":1.6508,"theta":-0.2517,"rho":-0.4466,"theo":11.5572,"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":11.75},{"option":"SPX260717C03800000","bid":3129.3,"bid_size":2.0,"ask":3143.1,"ask_size":2.0,"iv":0.4698,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.722,"theta":0.0,"rho":14.8439,"theo":3136.6409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3121.15002441406},{"option":"SPX260717P03800000","bid":11.7,"bid_size":539.0,"ask":12.2,"ask_size":515.0,"iv":0.4719,"open_interest":719.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":1.722,"theta":-0.2592,"rho":-0.4686,"theo":12.0393,"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":12.25},{"option":"SPX260717C03850000","bid":3084.8,"bid_size":2.0,"ask":3090.8,"ask_size":2.0,"iv":0.4668,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.7963,"theta":0.0,"rho":15.0213,"theo":3087.9596,"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":3072.44995117188},{"option":"SPX260717P03850000","bid":12.2,"bid_size":535.0,"ask":12.7,"ask_size":292.0,"iv":0.4658,"open_interest":410.0,"volume":2.0,"delta":-0.0161,"gamma":0.0,"vega":1.7963,"theta":-0.2668,"rho":-0.4918,"theo":12.5393,"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":12.8000001907349},{"option":"SPX260717C03900000","bid":3036.2,"bid_size":2.0,"ask":3041.9,"ask_size":2.0,"iv":0.4599,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":1.873,"theta":0.0,"rho":15.1976,"theo":3039.294,"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":3023.84997558594},{"option":"SPX260717P03900000","bid":12.7,"bid_size":554.0,"ask":13.3,"ask_size":507.0,"iv":0.4599,"open_interest":277.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":1.873,"theta":-0.2745,"rho":-0.5161,"theo":13.0548,"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":13.3000001907349},{"option":"SPX260717C03950000","bid":2987.6,"bid_size":2.0,"ask":2993.3,"ask_size":2.0,"iv":0.4541,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.9519,"theta":0.0,"rho":15.3729,"theo":2990.6448,"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":2975.29992675781},{"option":"SPX260717P03950000","bid":13.2,"bid_size":547.0,"ask":13.8,"ask_size":460.0,"iv":0.4536,"open_interest":229.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":1.9519,"theta":-0.2823,"rho":-0.5414,"theo":13.5868,"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":13.9000000953674},{"option":"SPX260717C04000000","bid":2938.9,"bid_size":2.0,"ask":2944.8,"ask_size":2.0,"iv":0.4484,"open_interest":19.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":2.033,"theta":0.0,"rho":15.5472,"theo":2942.0129,"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":2926.59997558594},{"option":"SPX260717P04000000","bid":13.8,"bid_size":692.0,"ask":14.4,"ask_size":666.0,"iv":0.4478,"open_interest":4628.0,"volume":729.0,"delta":-0.0186,"gamma":0.0,"vega":2.033,"theta":-0.2902,"rho":-0.5676,"theo":14.1362,"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":14.5},{"option":"SPX260717C04050000","bid":2890.4,"bid_size":2.0,"ask":2896.2,"ask_size":2.0,"iv":0.4424,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":2.1163,"theta":0.0,"rho":15.7205,"theo":2893.3995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.05004882812},{"option":"SPX260717P04050000","bid":14.4,"bid_size":487.0,"ask":15.0,"ask_size":489.0,"iv":0.4419,"open_interest":313.0,"volume":2.0,"delta":-0.0195,"gamma":0.0,"vega":2.1163,"theta":-0.2982,"rho":-0.5949,"theo":14.7039,"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":15.0},{"option":"SPX260717C04100000","bid":2841.8,"bid_size":2.0,"ask":2847.6,"ask_size":2.0,"iv":0.4364,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":2.2023,"theta":0.0,"rho":15.8928,"theo":2844.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2829.44995117188},{"option":"SPX260717P04100000","bid":15.0,"bid_size":637.0,"ask":15.6,"ask_size":658.0,"iv":0.436,"open_interest":1263.0,"volume":57.0,"delta":-0.0204,"gamma":0.0,"vega":2.2023,"theta":-0.3064,"rho":-0.6232,"theo":15.291,"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":15.6999998092651},{"option":"SPX260717C04150000","bid":2793.2,"bid_size":2.0,"ask":2799.0,"ask_size":2.0,"iv":0.4305,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":2.2914,"theta":0.0,"rho":16.064,"theo":2796.2317,"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":2780.94995117188},{"option":"SPX260717P04150000","bid":15.6,"bid_size":484.0,"ask":16.2,"ask_size":478.0,"iv":0.43,"open_interest":251.0,"volume":1.0,"delta":-0.0214,"gamma":0.0,"vega":2.2914,"theta":-0.3146,"rho":-0.6526,"theo":15.8985,"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":16.3000001907349},{"option":"SPX260717C04200000","bid":2744.7,"bid_size":2.0,"ask":2750.2,"ask_size":2.0,"iv":0.4239,"open_interest":1.0,"volume":0.0,"delta":0.9783,"gamma":0.0,"vega":2.3841,"theta":0.0,"rho":16.2339,"theo":2747.68,"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":2732.40002441406},{"option":"SPX260717P04200000","bid":16.2,"bid_size":660.0,"ask":16.8,"ask_size":632.0,"iv":0.4239,"open_interest":2561.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":2.3841,"theta":-0.323,"rho":-0.6833,"theo":16.528,"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":16.9000005722046},{"option":"SPX260717C04225000","bid":2719.8,"bid_size":2.0,"ask":2726.7,"ask_size":2.0,"iv":0.4215,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":2.432,"theta":0.0,"rho":16.3183,"theo":2723.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2708.0},{"option":"SPX260717P04225000","bid":16.5,"bid_size":509.0,"ask":17.2,"ask_size":480.0,"iv":0.4211,"open_interest":482.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.432,"theta":-0.3273,"rho":-0.6992,"theo":16.8516,"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":17.3000001907349},{"option":"SPX260717C04250000","bid":2696.2,"bid_size":2.0,"ask":2701.9,"ask_size":2.0,"iv":0.4186,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0,"vega":2.4809,"theta":0.0,"rho":16.4022,"theo":2699.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.90002441406},{"option":"SPX260717P04250000","bid":16.9,"bid_size":623.0,"ask":17.5,"ask_size":602.0,"iv":0.4182,"open_interest":1725.0,"volume":8.0,"delta":-0.0235,"gamma":0.0,"vega":2.4812,"theta":-0.3316,"rho":-0.7156,"theo":17.1832,"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":17.5999994277954},{"option":"SPX260717C04275000","bid":2670.7,"bid_size":2.0,"ask":2677.5,"ask_size":2.0,"iv":0.413,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":2.5309,"theta":0.0,"rho":16.4857,"theo":2674.8976,"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":2659.5},{"option":"SPX260717P04275000","bid":17.2,"bid_size":372.0,"ask":17.8,"ask_size":450.0,"iv":0.4151,"open_interest":315.0,"volume":2.0,"delta":-0.0241,"gamma":0.0,"vega":2.5312,"theta":-0.3359,"rho":-0.7324,"theo":17.5194,"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":17.9500007629395},{"option":"SPX260717C04300000","bid":2647.6,"bid_size":2.0,"ask":2653.4,"ask_size":2.0,"iv":0.4127,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0,"vega":2.5821,"theta":0.0,"rho":16.5687,"theo":2650.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.30004882812},{"option":"SPX260717P04300000","bid":17.6,"bid_size":408.0,"ask":18.2,"ask_size":455.0,"iv":0.4125,"open_interest":593.0,"volume":8.0,"delta":-0.0247,"gamma":0.0,"vega":2.5824,"theta":-0.3403,"rho":-0.7497,"theo":17.8624,"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":18.3000001907349},{"option":"SPX260717C04325000","bid":2622.9,"bid_size":2.0,"ask":2629.6,"ask_size":2.0,"iv":0.4096,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":2.6343,"theta":0.0,"rho":16.6513,"theo":2626.4095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2611.05004882812},{"option":"SPX260717P04325000","bid":17.9,"bid_size":356.0,"ask":18.5,"ask_size":396.0,"iv":0.4094,"open_interest":298.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":2.6347,"theta":-0.3447,"rho":-0.7675,"theo":18.2128,"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":18.6499996185303},{"option":"SPX260717C04350000","bid":2599.3,"bid_size":2.0,"ask":2604.9,"ask_size":2.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":2.6876,"theta":0.0,"rho":16.7333,"theo":2602.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2587.0},{"option":"SPX260717P04350000","bid":18.3,"bid_size":411.0,"ask":18.9,"ask_size":432.0,"iv":0.4066,"open_interest":249.0,"volume":0.0,"delta":-0.0258,"gamma":0.0,"vega":2.688,"theta":-0.3492,"rho":-0.7858,"theo":18.5704,"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":19.0},{"option":"SPX260717C04375000","bid":2574.4,"bid_size":2.0,"ask":2581.1,"ask_size":2.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":2.742,"theta":0.0,"rho":16.8148,"theo":2577.9509,"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":2562.59997558594},{"option":"SPX260717P04375000","bid":18.6,"bid_size":642.0,"ask":19.2,"ask_size":283.0,"iv":0.4035,"open_interest":1778.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":2.7424,"theta":-0.3537,"rho":-0.8046,"theo":18.9356,"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":19.4000005722046},{"option":"SPX260717C04400000","bid":2550.8,"bid_size":2.0,"ask":2556.2,"ask_size":2.0,"iv":0.4006,"open_interest":1.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":2.7974,"theta":0.0,"rho":16.8958,"theo":2553.7336,"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":2538.54992675781},{"option":"SPX260717P04400000","bid":19.0,"bid_size":454.0,"ask":19.7,"ask_size":464.0,"iv":0.4009,"open_interest":300.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":2.7977,"theta":-0.3583,"rho":-0.8238,"theo":19.309,"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":19.8000001907349},{"option":"SPX260717C04425000","bid":2526.0,"bid_size":2.0,"ask":2532.7,"ask_size":2.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":2.8537,"theta":0.0,"rho":16.9763,"theo":2529.5247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2514.30004882812},{"option":"SPX260717P04425000","bid":19.4,"bid_size":297.0,"ask":20.0,"ask_size":261.0,"iv":0.3979,"open_interest":92.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":2.8541,"theta":-0.3629,"rho":-0.8436,"theo":19.6908,"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":20.1999998092651},{"option":"SPX260717C04450000","bid":2502.4,"bid_size":2.0,"ask":2508.0,"ask_size":2.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":2.911,"theta":-0.0023,"rho":17.0563,"theo":2505.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2490.05004882812},{"option":"SPX260717P04450000","bid":19.8,"bid_size":429.0,"ask":20.4,"ask_size":431.0,"iv":0.3951,"open_interest":216.0,"volume":2.0,"delta":-0.0284,"gamma":0.0,"vega":2.9114,"theta":-0.3676,"rho":-0.8639,"theo":20.0814,"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":20.5999994277954},{"option":"SPX260717C04475000","bid":2477.7,"bid_size":2.0,"ask":2484.3,"ask_size":2.0,"iv":0.3925,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":2.9693,"theta":-0.0106,"rho":17.1359,"theo":2481.1337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2466.0},{"option":"SPX260717P04475000","bid":20.2,"bid_size":306.0,"ask":20.8,"ask_size":250.0,"iv":0.3923,"open_interest":120.0,"volume":0.0,"delta":-0.0291,"gamma":0.0,"vega":2.9697,"theta":-0.3723,"rho":-0.8847,"theo":20.4811,"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":21.0},{"option":"SPX260717C04500000","bid":2454.1,"bid_size":2.0,"ask":2459.4,"ask_size":2.0,"iv":0.3894,"open_interest":1.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":3.0285,"theta":-0.019,"rho":17.2149,"theo":2456.9522,"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":2441.85009765625},{"option":"SPX260717P04500000","bid":20.6,"bid_size":586.0,"ask":21.2,"ask_size":308.0,"iv":0.3894,"open_interest":2473.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":3.0289,"theta":-0.3771,"rho":-0.906,"theo":20.8904,"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":21.4000005722046},{"option":"SPX260717C04525000","bid":2429.3,"bid_size":2.0,"ask":2435.9,"ask_size":2.0,"iv":0.3869,"open_interest":1.0,"volume":0.0,"delta":0.9703,"gamma":0.0,"vega":3.0888,"theta":-0.0275,"rho":17.2935,"theo":2432.7806,"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":2417.65002441406},{"option":"SPX260717P04525000","bid":21.0,"bid_size":328.0,"ask":21.7,"ask_size":431.0,"iv":0.3867,"open_interest":235.0,"volume":12.0,"delta":-0.0305,"gamma":0.0,"vega":3.0892,"theta":-0.382,"rho":-0.9277,"theo":21.3095,"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":21.8000001907349},{"option":"SPX260717C04550000","bid":2405.7,"bid_size":2.0,"ask":2411.0,"ask_size":2.0,"iv":0.3838,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0,"vega":3.1502,"theta":-0.0361,"rho":17.3715,"theo":2408.6192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2393.5},{"option":"SPX260717P04550000","bid":21.4,"bid_size":447.0,"ask":22.1,"ask_size":456.0,"iv":0.3838,"open_interest":116.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":3.1506,"theta":-0.3869,"rho":-0.9499,"theo":21.7388,"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":22.3000001907349},{"option":"SPX260717C04575000","bid":2381.0,"bid_size":2.0,"ask":2387.5,"ask_size":2.0,"iv":0.3811,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":3.2128,"theta":-0.0447,"rho":17.4491,"theo":2384.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2369.29992675781},{"option":"SPX260717P04575000","bid":21.9,"bid_size":275.0,"ask":22.6,"ask_size":444.0,"iv":0.3812,"open_interest":174.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":3.2132,"theta":-0.3919,"rho":-0.9727,"theo":22.1787,"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":22.75},{"option":"SPX260717C04600000","bid":2357.5,"bid_size":2.0,"ask":2362.7,"ask_size":2.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":3.2767,"theta":-0.0534,"rho":17.5261,"theo":2360.3286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2345.25},{"option":"SPX260717P04600000","bid":22.3,"bid_size":543.0,"ask":22.9,"ask_size":127.0,"iv":0.3782,"open_interest":4360.0,"volume":0.0,"delta":-0.0328,"gamma":0.0,"vega":3.2772,"theta":-0.397,"rho":-0.996,"theo":22.6296,"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":23.1999998092651},{"option":"SPX260717C04625000","bid":2332.8,"bid_size":2.0,"ask":2339.2,"ask_size":2.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0,"vega":3.342,"theta":-0.0621,"rho":17.6025,"theo":2336.2003,"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":2320.95007324219},{"option":"SPX260717P04625000","bid":22.8,"bid_size":304.0,"ask":23.5,"ask_size":424.0,"iv":0.3757,"open_interest":197.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":3.3425,"theta":-0.4021,"rho":-1.0199,"theo":23.092,"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":23.6499996185303},{"option":"SPX260717C04650000","bid":2309.2,"bid_size":2.0,"ask":2314.4,"ask_size":2.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":3.409,"theta":-0.071,"rho":17.6782,"theo":2312.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2297.05004882812},{"option":"SPX260717P04650000","bid":23.3,"bid_size":370.0,"ask":24.0,"ask_size":425.0,"iv":0.373,"open_interest":410.0,"volume":0.0,"delta":-0.0344,"gamma":0.0,"vega":3.4095,"theta":-0.4074,"rho":-1.0444,"theo":23.5662,"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":24.1499996185303},{"option":"SPX260717C04675000","bid":2284.6,"bid_size":2.0,"ask":2291.0,"ask_size":2.0,"iv":0.3701,"open_interest":1.0,"volume":0.0,"delta":0.9655,"gamma":0.0,"vega":3.4776,"theta":-0.0799,"rho":17.7533,"theo":2287.9798,"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":2272.84997558594},{"option":"SPX260717P04675000","bid":23.8,"bid_size":248.0,"ask":24.4,"ask_size":212.0,"iv":0.3702,"open_interest":97.0,"volume":0.0,"delta":-0.0353,"gamma":0.0,"vega":3.4776,"theta":-0.4126,"rho":-1.0695,"theo":24.0492,"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":24.6499996185303},{"option":"SPX260717C04700000","bid":2260.6,"bid_size":2.0,"ask":2265.9,"ask_size":2.0,"iv":0.3661,"open_interest":2.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":3.5481,"theta":-0.0889,"rho":17.8276,"theo":2263.8887,"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":2248.84997558594},{"option":"SPX260717P04700000","bid":24.3,"bid_size":338.0,"ask":25.0,"ask_size":448.0,"iv":0.3677,"open_interest":258.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":3.5481,"theta":-0.418,"rho":-1.0955,"theo":24.5487,"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":25.1999998092651},{"option":"SPX260717C04725000","bid":2236.4,"bid_size":2.0,"ask":2242.8,"ask_size":2.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":3.6204,"theta":-0.0979,"rho":17.901,"theo":2239.8111,"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":2224.75},{"option":"SPX260717P04725000","bid":24.8,"bid_size":254.0,"ask":25.5,"ask_size":425.0,"iv":0.3649,"open_interest":159.0,"volume":0.0,"delta":-0.0371,"gamma":0.0,"vega":3.6204,"theta":-0.4235,"rho":-1.1224,"theo":25.0618,"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":25.6999998092651},{"option":"SPX260717C04750000","bid":2212.9,"bid_size":2.0,"ask":2218.3,"ask_size":2.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":3.6947,"theta":-0.1071,"rho":17.9735,"theo":2215.7478,"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":2200.69995117188},{"option":"SPX260717P04750000","bid":25.3,"bid_size":399.0,"ask":26.0,"ask_size":477.0,"iv":0.3622,"open_interest":165.0,"volume":0.0,"delta":-0.038,"gamma":0.0,"vega":3.6947,"theta":-0.429,"rho":-1.1502,"theo":25.5891,"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":26.1999998092651},{"option":"SPX260717C04775000","bid":2188.3,"bid_size":2.0,"ask":2194.7,"ask_size":2.0,"iv":0.3595,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":3.7708,"theta":-0.1164,"rho":18.045,"theo":2191.6993,"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":2176.65002441406},{"option":"SPX260717P04775000","bid":25.9,"bid_size":202.0,"ask":26.5,"ask_size":263.0,"iv":0.3595,"open_interest":1126.0,"volume":0.0,"delta":-0.0389,"gamma":0.0,"vega":3.7708,"theta":-0.4346,"rho":-1.1789,"theo":26.1312,"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":26.8000001907349},{"option":"SPX260717C04800000","bid":2164.9,"bid_size":2.0,"ask":2170.2,"ask_size":2.0,"iv":0.3569,"open_interest":2.0,"volume":0.0,"delta":0.9609,"gamma":0.0,"vega":3.8488,"theta":-0.1257,"rho":18.1156,"theo":2167.6664,"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":2152.69995117188},{"option":"SPX260717P04800000","bid":26.4,"bid_size":495.0,"ask":27.0,"ask_size":140.0,"iv":0.3567,"open_interest":1811.0,"volume":1.0,"delta":-0.0399,"gamma":0.0,"vega":3.8488,"theta":-0.4404,"rho":-1.2086,"theo":26.6889,"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":27.4000005722046},{"option":"SPX260717C04825000","bid":2140.3,"bid_size":3.0,"ask":2146.6,"ask_size":3.0,"iv":0.3542,"open_interest":1.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":3.9286,"theta":-0.1351,"rho":18.1852,"theo":2143.6498,"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":2128.55004882812},{"option":"SPX260717P04825000","bid":27.0,"bid_size":242.0,"ask":27.7,"ask_size":473.0,"iv":0.3543,"open_interest":82.0,"volume":0.0,"delta":-0.0409,"gamma":0.0001,"vega":3.9286,"theta":-0.4462,"rho":-1.2394,"theo":27.2628,"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":28.0},{"option":"SPX260717C04850000","bid":2116.9,"bid_size":2.0,"ask":2122.1,"ask_size":3.0,"iv":0.3516,"open_interest":1.0,"volume":0.0,"delta":0.9588,"gamma":0.0001,"vega":4.0101,"theta":-0.1447,"rho":18.2537,"theo":2119.6501,"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":2104.65002441406},{"option":"SPX260717P04850000","bid":27.6,"bid_size":309.0,"ask":28.2,"ask_size":248.0,"iv":0.3516,"open_interest":2886.0,"volume":0.0,"delta":-0.042,"gamma":0.0001,"vega":4.0101,"theta":-0.4521,"rho":-1.2711,"theo":27.8538,"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":28.5999994277954},{"option":"SPX260717C04875000","bid":2092.4,"bid_size":3.0,"ask":2098.6,"ask_size":3.0,"iv":0.3489,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":4.0932,"theta":-0.1543,"rho":18.3213,"theo":2095.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.60009765625},{"option":"SPX260717P04875000","bid":28.2,"bid_size":211.0,"ask":28.8,"ask_size":244.0,"iv":0.349,"open_interest":1597.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":4.0932,"theta":-0.4581,"rho":-1.3038,"theo":28.4625,"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":29.1999998092651},{"option":"SPX260717C04900000","bid":2068.9,"bid_size":2.0,"ask":2073.9,"ask_size":3.0,"iv":0.346,"open_interest":1.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":4.1778,"theta":-0.164,"rho":18.3879,"theo":2071.7047,"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":2056.80004882812},{"option":"SPX260717P04900000","bid":28.8,"bid_size":379.0,"ask":29.6,"ask_size":429.0,"iv":0.3466,"open_interest":657.0,"volume":36.0,"delta":-0.0442,"gamma":0.0001,"vega":4.1778,"theta":-0.4642,"rho":-1.3375,"theo":29.0896,"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":29.8000001907349},{"option":"SPX260717C04925000","bid":2044.5,"bid_size":3.0,"ask":2050.6,"ask_size":3.0,"iv":0.3437,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0001,"vega":4.2641,"theta":-0.1739,"rho":18.4536,"theo":2047.7603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2032.75},{"option":"SPX260717P04925000","bid":29.4,"bid_size":381.0,"ask":30.2,"ask_size":445.0,"iv":0.3439,"open_interest":65.0,"volume":2.0,"delta":-0.0453,"gamma":0.0001,"vega":4.2641,"theta":-0.4705,"rho":-1.3721,"theo":29.7358,"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":30.5},{"option":"SPX260717C04950000","bid":2021.1,"bid_size":2.0,"ask":2026.2,"ask_size":2.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0001,"vega":4.352,"theta":-0.1838,"rho":18.5184,"theo":2023.8357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2008.95001220703},{"option":"SPX260717P04950000","bid":30.1,"bid_size":339.0,"ask":30.9,"ask_size":377.0,"iv":0.3414,"open_interest":160.0,"volume":0.0,"delta":-0.0465,"gamma":0.0001,"vega":4.352,"theta":-0.4768,"rho":-1.4076,"theo":30.4018,"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":31.1999998092651},{"option":"SPX260717C04975000","bid":1996.6,"bid_size":3.0,"ask":2002.7,"ask_size":3.0,"iv":0.3386,"open_interest":1.0,"volume":0.0,"delta":0.9531,"gamma":0.0001,"vega":4.4416,"theta":-0.1939,"rho":18.5823,"theo":1999.9315,"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":1985.15002441406},{"option":"SPX260717P04975000","bid":30.8,"bid_size":214.0,"ask":31.5,"ask_size":232.0,"iv":0.3388,"open_interest":2102.0,"volume":0.0,"delta":-0.0477,"gamma":0.0001,"vega":4.4416,"theta":-0.4833,"rho":-1.444,"theo":31.0882,"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":31.8999996185303},{"option":"SPX260717C05000000","bid":1973.3,"bid_size":2.0,"ask":1978.2,"ask_size":3.0,"iv":0.3359,"open_interest":22830.0,"volume":50.0,"delta":0.9518,"gamma":0.0001,"vega":4.5331,"theta":-0.2041,"rho":18.6452,"theo":1976.0485,"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":1960.34997558594},{"option":"SPX260717P05000000","bid":31.5,"bid_size":305.0,"ask":32.1,"ask_size":125.0,"iv":0.3361,"open_interest":25311.0,"volume":379.0,"delta":-0.0489,"gamma":0.0001,"vega":4.5331,"theta":-0.4898,"rho":-1.4814,"theo":31.7958,"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":32.6000003814697},{"option":"SPX260717C05025000","bid":1948.9,"bid_size":3.0,"ask":1955.0,"ask_size":3.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":4.6268,"theta":-0.2144,"rho":18.707,"theo":1952.1874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.44995117188},{"option":"SPX260717P05025000","bid":32.2,"bid_size":486.0,"ask":32.9,"ask_size":232.0,"iv":0.3337,"open_interest":1109.0,"volume":0.0,"delta":-0.0502,"gamma":0.0001,"vega":4.6268,"theta":-0.4965,"rho":-1.5199,"theo":32.5253,"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":33.3999996185303},{"option":"SPX260717C05050000","bid":1925.6,"bid_size":3.0,"ask":1930.5,"ask_size":3.0,"iv":0.3309,"open_interest":4.0,"volume":0.0,"delta":0.9492,"gamma":0.0001,"vega":4.7228,"theta":-0.2248,"rho":18.7677,"theo":1928.3489,"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":1913.59997558594},{"option":"SPX260717P05050000","bid":33.0,"bid_size":187.0,"ask":33.8,"ask_size":400.0,"iv":0.3314,"open_interest":1089.0,"volume":2.0,"delta":-0.0516,"gamma":0.0001,"vega":4.7228,"theta":-0.5033,"rho":-1.5595,"theo":33.2774,"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":34.2000007629394},{"option":"SPX260717C05075000","bid":1901.3,"bid_size":3.0,"ask":1907.3,"ask_size":3.0,"iv":0.3286,"open_interest":1.0,"volume":0.0,"delta":0.9478,"gamma":0.0001,"vega":4.8214,"theta":-0.2353,"rho":18.8272,"theo":1904.5339,"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":1889.84997558594},{"option":"SPX260717P05075000","bid":33.8,"bid_size":191.0,"ask":34.6,"ask_size":417.0,"iv":0.329,"open_interest":624.0,"volume":0.0,"delta":-0.0529,"gamma":0.0001,"vega":4.8214,"theta":-0.5102,"rho":-1.6003,"theo":34.053,"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":35.0},{"option":"SPX260717C05100000","bid":1878.0,"bid_size":3.0,"ask":1883.1,"ask_size":3.0,"iv":0.3262,"open_interest":8.0,"volume":0.0,"delta":0.9464,"gamma":0.0001,"vega":4.9228,"theta":-0.2459,"rho":18.8852,"theo":1880.7433,"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":1865.95001220703},{"option":"SPX260717P05100000","bid":34.6,"bid_size":264.0,"ask":35.2,"ask_size":213.0,"iv":0.3263,"open_interest":1251.0,"volume":70.0,"delta":-0.0544,"gamma":0.0001,"vega":4.9228,"theta":-0.5172,"rho":-1.6425,"theo":34.853,"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":35.7999992370606},{"option":"SPX260717C05125000","bid":1853.8,"bid_size":3.0,"ask":1859.7,"ask_size":3.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":5.027,"theta":-0.2567,"rho":18.9418,"theo":1856.9781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1842.34997558594},{"option":"SPX260717P05125000","bid":35.4,"bid_size":176.0,"ask":36.2,"ask_size":397.0,"iv":0.324,"open_interest":171.0,"volume":0.0,"delta":-0.0558,"gamma":0.0001,"vega":5.027,"theta":-0.5244,"rho":-1.6863,"theo":35.6784,"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":36.6500015258789},{"option":"SPX260717C05150000","bid":1830.5,"bid_size":3.0,"ask":1835.5,"ask_size":3.0,"iv":0.3213,"open_interest":3.0,"volume":0.0,"delta":0.9434,"gamma":0.0001,"vega":5.1341,"theta":-0.2675,"rho":18.9966,"theo":1833.2393,"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":1818.64996337891},{"option":"SPX260717P05150000","bid":36.3,"bid_size":232.0,"ask":36.8,"ask_size":72.0,"iv":0.3214,"open_interest":1249.0,"volume":0.0,"delta":-0.0573,"gamma":0.0001,"vega":5.1341,"theta":-0.5316,"rho":-1.7317,"theo":36.5302,"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":37.5},{"option":"SPX260717C05175000","bid":1806.3,"bid_size":3.0,"ask":1812.2,"ask_size":3.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":5.244,"theta":-0.2785,"rho":19.0498,"theo":1809.5282,"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":1795.0},{"option":"SPX260717P05175000","bid":37.1,"bid_size":193.0,"ask":37.9,"ask_size":226.0,"iv":0.3192,"open_interest":262.0,"volume":4.0,"delta":-0.0589,"gamma":0.0001,"vega":5.244,"theta":-0.539,"rho":-1.7789,"theo":37.4097,"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":38.4500007629394},{"option":"SPX260717C05200000","bid":1783.1,"bid_size":3.0,"ask":1788.1,"ask_size":3.0,"iv":0.3166,"open_interest":4.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":5.3565,"theta":-0.2896,"rho":19.1012,"theo":1785.8458,"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":1771.25},{"option":"SPX260717P05200000","bid":38.0,"bid_size":416.0,"ask":38.7,"ask_size":214.0,"iv":0.3167,"open_interest":1144.0,"volume":5.0,"delta":-0.0605,"gamma":0.0001,"vega":5.3565,"theta":-0.5465,"rho":-1.8278,"theo":38.3179,"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":39.3499984741211},{"option":"SPX260717C05225000","bid":1759.0,"bid_size":3.0,"ask":1764.8,"ask_size":3.0,"iv":0.3141,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":5.4714,"theta":-0.3009,"rho":19.1508,"theo":1762.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.75},{"option":"SPX260717P05225000","bid":38.9,"bid_size":318.0,"ask":39.7,"ask_size":148.0,"iv":0.3143,"open_interest":234.0,"volume":4.0,"delta":-0.0622,"gamma":0.0001,"vega":5.4714,"theta":-0.5541,"rho":-1.8785,"theo":39.2559,"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":40.3499984741211},{"option":"SPX260717C05250000","bid":1735.9,"bid_size":3.0,"ask":1740.7,"ask_size":3.0,"iv":0.3118,"open_interest":18.0,"volume":0.0,"delta":0.9369,"gamma":0.0001,"vega":5.5885,"theta":-0.3122,"rho":19.1987,"theo":1738.5717,"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":1724.0},{"option":"SPX260717P05250000","bid":39.9,"bid_size":306.0,"ask":40.7,"ask_size":194.0,"iv":0.312,"open_interest":749.0,"volume":0.0,"delta":-0.0639,"gamma":0.0001,"vega":5.5885,"theta":-0.5618,"rho":-1.9308,"theo":40.225,"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":41.2999992370606},{"option":"SPX260717C05275000","bid":1711.8,"bid_size":3.0,"ask":1717.5,"ask_size":3.0,"iv":0.3093,"open_interest":3.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":5.7076,"theta":-0.3237,"rho":19.2451,"theo":1714.9822,"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":1700.5},{"option":"SPX260717P05275000","bid":40.9,"bid_size":282.0,"ask":41.7,"ask_size":192.0,"iv":0.3097,"open_interest":388.0,"volume":0.0,"delta":-0.0656,"gamma":0.0001,"vega":5.7076,"theta":-0.5697,"rho":-1.9847,"theo":41.226,"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":42.3499984741211},{"option":"SPX260717C05300000","bid":1688.7,"bid_size":3.0,"ask":1693.6,"ask_size":3.0,"iv":0.3071,"open_interest":39.0,"volume":0.0,"delta":0.9333,"gamma":0.0001,"vega":5.8287,"theta":-0.3353,"rho":19.29,"theo":1691.4256,"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":1676.89996337891},{"option":"SPX260717P05300000","bid":41.9,"bid_size":345.0,"ask":42.8,"ask_size":415.0,"iv":0.3074,"open_interest":2007.0,"volume":9.0,"delta":-0.0675,"gamma":0.0001,"vega":5.8287,"theta":-0.5777,"rho":-2.0402,"theo":42.2601,"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":43.3999996185303},{"option":"SPX260717C05325000","bid":1664.7,"bid_size":3.0,"ask":1670.4,"ask_size":3.0,"iv":0.3047,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0001,"vega":5.9519,"theta":-0.347,"rho":19.3333,"theo":1667.903,"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":1653.45001220703},{"option":"SPX260717P05325000","bid":42.9,"bid_size":340.0,"ask":43.8,"ask_size":174.0,"iv":0.305,"open_interest":266.0,"volume":0.0,"delta":-0.0694,"gamma":0.0001,"vega":5.9519,"theta":-0.5858,"rho":-2.0971,"theo":43.3281,"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":44.5499992370606},{"option":"SPX260717C05350000","bid":1641.7,"bid_size":3.0,"ask":1646.3,"ask_size":3.0,"iv":0.3023,"open_interest":50.0,"volume":0.0,"delta":0.9295,"gamma":0.0001,"vega":6.0774,"theta":-0.3589,"rho":19.3752,"theo":1644.4151,"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":1629.95001220703},{"option":"SPX260717P05350000","bid":44.1,"bid_size":223.0,"ask":44.9,"ask_size":191.0,"iv":0.3027,"open_interest":398.0,"volume":0.0,"delta":-0.0713,"gamma":0.0001,"vega":6.0774,"theta":-0.594,"rho":-2.1555,"theo":44.4308,"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":45.6500015258789},{"option":"SPX260717C05375000","bid":1617.8,"bid_size":3.0,"ask":1623.4,"ask_size":3.0,"iv":0.3001,"open_interest":1.0,"volume":0.0,"delta":0.9275,"gamma":0.0001,"vega":6.2055,"theta":-0.3708,"rho":19.4155,"theo":1620.963,"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":1606.30004882812},{"option":"SPX260717P05375000","bid":45.2,"bid_size":261.0,"ask":46.1,"ask_size":163.0,"iv":0.3005,"open_interest":202.0,"volume":4.0,"delta":-0.0733,"gamma":0.0001,"vega":6.2055,"theta":-0.6024,"rho":-2.2155,"theo":45.5693,"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":46.7999992370606},{"option":"SPX260717C05400000","bid":1594.5,"bid_size":3.0,"ask":1599.2,"ask_size":3.0,"iv":0.2973,"open_interest":3.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":6.3367,"theta":-0.3829,"rho":19.454,"theo":1597.5476,"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":1583.20001220703},{"option":"SPX260717P05400000","bid":46.4,"bid_size":197.0,"ask":47.2,"ask_size":232.0,"iv":0.2982,"open_interest":1953.0,"volume":2.0,"delta":-0.0754,"gamma":0.0001,"vega":6.3367,"theta":-0.6108,"rho":-2.2773,"theo":46.7445,"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":48.0},{"option":"SPX260717C05425000","bid":1571.0,"bid_size":3.0,"ask":1576.6,"ask_size":3.0,"iv":0.2956,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":6.4713,"theta":-0.395,"rho":19.4904,"theo":1574.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.70001220703},{"option":"SPX260717P05425000","bid":47.5,"bid_size":313.0,"ask":48.5,"ask_size":381.0,"iv":0.2959,"open_interest":578.0,"volume":0.0,"delta":-0.0775,"gamma":0.0001,"vega":6.4713,"theta":-0.6194,"rho":-2.3412,"theo":47.9576,"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":49.25},{"option":"SPX260717C05450000","bid":1548.1,"bid_size":3.0,"ask":1552.8,"ask_size":3.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.921,"gamma":0.0001,"vega":6.6094,"theta":-0.4073,"rho":19.5245,"theo":1550.8317,"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":1536.44995117188},{"option":"SPX260717P05450000","bid":48.8,"bid_size":304.0,"ask":49.6,"ask_size":181.0,"iv":0.2936,"open_interest":1430.0,"volume":0.0,"delta":-0.0797,"gamma":0.0001,"vega":6.6094,"theta":-0.628,"rho":-2.4074,"theo":49.2098,"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":50.5},{"option":"SPX260717C05475000","bid":1524.4,"bid_size":3.0,"ask":1529.9,"ask_size":3.0,"iv":0.2911,"open_interest":3.0,"volume":0.0,"delta":0.9188,"gamma":0.0001,"vega":6.7512,"theta":-0.4197,"rho":19.5561,"theo":1527.5339,"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":1513.20001220703},{"option":"SPX260717P05475000","bid":50.0,"bid_size":254.0,"ask":51.0,"ask_size":178.0,"iv":0.2914,"open_interest":332.0,"volume":1.0,"delta":-0.082,"gamma":0.0001,"vega":6.7512,"theta":-0.6368,"rho":-2.4761,"theo":50.5026,"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":51.8499984741211},{"option":"SPX260717C05500000","bid":1501.6,"bid_size":3.0,"ask":1506.3,"ask_size":3.0,"iv":0.289,"open_interest":43.0,"volume":0.0,"delta":0.9164,"gamma":0.0001,"vega":6.8965,"theta":-0.4322,"rho":19.585,"theo":1504.2781,"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":1490.10003662109},{"option":"SPX260717P05500000","bid":51.4,"bid_size":296.0,"ask":52.1,"ask_size":115.0,"iv":0.289,"open_interest":3641.0,"volume":0.0,"delta":-0.0844,"gamma":0.0001,"vega":6.8965,"theta":-0.6457,"rho":-2.5475,"theo":51.8374,"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":53.2000007629394},{"option":"SPX260717C05525000","bid":1478.0,"bid_size":3.0,"ask":1483.3,"ask_size":3.0,"iv":0.2866,"open_interest":9.0,"volume":0.0,"delta":0.914,"gamma":0.0001,"vega":7.0449,"theta":-0.4448,"rho":19.6112,"theo":1481.0661,"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":1466.75},{"option":"SPX260717P05525000","bid":52.7,"bid_size":282.0,"ask":53.7,"ask_size":191.0,"iv":0.2869,"open_interest":287.0,"volume":0.0,"delta":-0.0868,"gamma":0.0001,"vega":7.0449,"theta":-0.6546,"rho":-2.6216,"theo":53.216,"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":54.6000003814697},{"option":"SPX260717C05550000","bid":1455.3,"bid_size":3.0,"ask":1459.8,"ask_size":3.0,"iv":0.2845,"open_interest":1.0,"volume":0.0,"delta":0.9115,"gamma":0.0001,"vega":7.1959,"theta":-0.4574,"rho":19.6347,"theo":1457.8992,"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":1443.70001220703},{"option":"SPX260717P05550000","bid":54.1,"bid_size":376.0,"ask":55.0,"ask_size":183.0,"iv":0.2846,"open_interest":3655.0,"volume":3002.0,"delta":-0.0893,"gamma":0.0001,"vega":7.1959,"theta":-0.6637,"rho":-2.6984,"theo":54.6397,"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":56.1000003814697},{"option":"SPX260717C05575000","bid":1431.7,"bid_size":3.0,"ask":1437.0,"ask_size":3.0,"iv":0.2822,"open_interest":4.0,"volume":0.0,"delta":0.9089,"gamma":0.0001,"vega":7.3492,"theta":-0.4702,"rho":19.6558,"theo":1434.7788,"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":1420.54998779297},{"option":"SPX260717P05575000","bid":55.6,"bid_size":317.0,"ask":56.4,"ask_size":126.0,"iv":0.2824,"open_interest":2711.0,"volume":25.0,"delta":-0.0919,"gamma":0.0001,"vega":7.3492,"theta":-0.6728,"rho":-2.7776,"theo":56.1099,"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":57.6000003814697},{"option":"SPX260717C05600000","bid":1409.0,"bid_size":3.0,"ask":1413.5,"ask_size":3.0,"iv":0.28,"open_interest":6.0,"volume":0.0,"delta":0.9062,"gamma":0.0001,"vega":7.5045,"theta":-0.483,"rho":19.6746,"theo":1411.7063,"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":1397.79998779297},{"option":"SPX260717P05600000","bid":57.1,"bid_size":277.0,"ask":58.0,"ask_size":197.0,"iv":0.2803,"open_interest":2650.0,"volume":0.0,"delta":-0.0946,"gamma":0.0001,"vega":7.5045,"theta":-0.682,"rho":-2.8591,"theo":57.628,"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":59.1000003814697},{"option":"SPX260717C05625000","bid":1385.6,"bid_size":3.0,"ask":1390.8,"ask_size":3.0,"iv":0.2778,"open_interest":1.0,"volume":0.0,"delta":0.9034,"gamma":0.0001,"vega":7.6616,"theta":-0.4959,"rho":19.6912,"theo":1388.6826,"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":1374.54998779297},{"option":"SPX260717P05625000","bid":58.6,"bid_size":276.0,"ask":59.6,"ask_size":156.0,"iv":0.2781,"open_interest":440.0,"volume":2.0,"delta":-0.0973,"gamma":0.0001,"vega":7.6616,"theta":-0.6913,"rho":-2.9427,"theo":59.1949,"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":60.75},{"option":"SPX260717C05650000","bid":1363.0,"bid_size":3.0,"ask":1367.3,"ask_size":3.0,"iv":0.2756,"open_interest":14.0,"volume":0.0,"delta":0.9006,"gamma":0.0001,"vega":7.8209,"theta":-0.5089,"rho":19.7059,"theo":1365.7088,"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":1351.70001220703},{"option":"SPX260717P05650000","bid":60.2,"bid_size":338.0,"ask":61.2,"ask_size":202.0,"iv":0.2759,"open_interest":2765.0,"volume":0.0,"delta":-0.1002,"gamma":0.0001,"vega":7.8209,"theta":-0.7006,"rho":-3.0284,"theo":60.8117,"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":62.3999996185303},{"option":"SPX260717C05675000","bid":1339.7,"bid_size":3.0,"ask":1345.1,"ask_size":3.0,"iv":0.2737,"open_interest":6.0,"volume":0.0,"delta":0.8977,"gamma":0.0001,"vega":7.9829,"theta":-0.5219,"rho":19.7183,"theo":1342.7859,"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":1328.84997558594},{"option":"SPX260717P05675000","bid":61.8,"bid_size":257.0,"ask":62.9,"ask_size":217.0,"iv":0.2738,"open_interest":3474.0,"volume":0.0,"delta":-0.1031,"gamma":0.0001,"vega":7.9829,"theta":-0.7101,"rho":-3.1162,"theo":62.4794,"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":64.0500011444092},{"option":"SPX260717C05700000","bid":1317.1,"bid_size":2.0,"ask":1321.7,"ask_size":2.0,"iv":0.2711,"open_interest":29.0,"volume":0.0,"delta":0.8946,"gamma":0.0001,"vega":8.148,"theta":-0.535,"rho":19.7283,"theo":1319.915,"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":1305.79998779297},{"option":"SPX260717P05700000","bid":63.5,"bid_size":257.0,"ask":64.6,"ask_size":198.0,"iv":0.2716,"open_interest":2007.0,"volume":0.0,"delta":-0.1061,"gamma":0.0001,"vega":8.148,"theta":-0.7195,"rho":-3.2066,"theo":64.1991,"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":65.8499984741211},{"option":"SPX260717C05725000","bid":1294.0,"bid_size":3.0,"ask":1299.3,"ask_size":3.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":0.8915,"gamma":0.0002,"vega":8.3167,"theta":-0.5481,"rho":19.7353,"theo":1297.0975,"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":1283.04998779297},{"option":"SPX260717P05725000","bid":65.3,"bid_size":207.0,"ask":66.3,"ask_size":130.0,"iv":0.2694,"open_interest":623.0,"volume":0.0,"delta":-0.1093,"gamma":0.0002,"vega":8.3167,"theta":-0.729,"rho":-3.2999,"theo":65.9722,"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":67.6500015258789},{"option":"SPX260717C05750000","bid":1271.7,"bid_size":3.0,"ask":1276.0,"ask_size":3.0,"iv":0.2672,"open_interest":12.0,"volume":0.0,"delta":0.8883,"gamma":0.0002,"vega":8.4895,"theta":-0.5612,"rho":19.7389,"theo":1274.335,"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":1260.44995117188},{"option":"SPX260717P05750000","bid":67.1,"bid_size":205.0,"ask":68.2,"ask_size":136.0,"iv":0.2673,"open_interest":739.0,"volume":3.0,"delta":-0.1125,"gamma":0.0002,"vega":8.4895,"theta":-0.7386,"rho":-3.3966,"theo":67.8003,"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":69.5999984741211},{"option":"SPX260717C05775000","bid":1248.6,"bid_size":3.0,"ask":1253.6,"ask_size":3.0,"iv":0.265,"open_interest":4.0,"volume":0.0,"delta":0.885,"gamma":0.0002,"vega":8.666,"theta":-0.5744,"rho":19.7387,"theo":1251.6295,"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":1237.60003662109},{"option":"SPX260717P05775000","bid":69.0,"bid_size":179.0,"ask":70.1,"ask_size":135.0,"iv":0.2652,"open_interest":221.0,"volume":0.0,"delta":-0.1158,"gamma":0.0002,"vega":8.666,"theta":-0.7481,"rho":-3.497,"theo":69.6854,"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":71.4500007629394},{"option":"SPX260717C05800000","bid":1226.3,"bid_size":3.0,"ask":1230.4,"ask_size":3.0,"iv":0.2628,"open_interest":25.0,"volume":0.0,"delta":0.8816,"gamma":0.0002,"vega":8.846,"theta":-0.5876,"rho":19.7347,"theo":1228.983,"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":1215.20001220703},{"option":"SPX260717P05800000","bid":70.9,"bid_size":237.0,"ask":72.0,"ask_size":183.0,"iv":0.2631,"open_interest":1723.0,"volume":0.0,"delta":-0.1192,"gamma":0.0002,"vega":8.846,"theta":-0.7577,"rho":-3.6013,"theo":71.6295,"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":73.5},{"option":"SPX260717C05825000","bid":1203.4,"bid_size":3.0,"ask":1208.5,"ask_size":3.0,"iv":0.2608,"open_interest":9.0,"volume":0.0,"delta":0.878,"gamma":0.0002,"vega":9.0287,"theta":-0.6008,"rho":19.7269,"theo":1206.3976,"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":1192.54998779297},{"option":"SPX260717P05825000","bid":72.9,"bid_size":180.0,"ask":74.0,"ask_size":126.0,"iv":0.261,"open_interest":359.0,"volume":0.0,"delta":-0.1228,"gamma":0.0002,"vega":9.0287,"theta":-0.7672,"rho":-3.7094,"theo":73.6347,"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":75.5},{"option":"SPX260717C05850000","bid":1181.2,"bid_size":3.0,"ask":1185.4,"ask_size":3.0,"iv":0.2586,"open_interest":9.0,"volume":0.0,"delta":0.8744,"gamma":0.0002,"vega":9.2133,"theta":-0.6139,"rho":19.7156,"theo":1183.8751,"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":1170.20001220703},{"option":"SPX260717P05850000","bid":75.0,"bid_size":140.0,"ask":76.1,"ask_size":124.0,"iv":0.2589,"open_interest":542.0,"volume":0.0,"delta":-0.1264,"gamma":0.0002,"vega":9.2133,"theta":-0.7768,"rho":-3.821,"theo":75.7028,"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":77.7000007629394},{"option":"SPX260717C05875000","bid":1158.4,"bid_size":3.0,"ask":1163.5,"ask_size":3.0,"iv":0.2566,"open_interest":29.0,"volume":0.0,"delta":0.8706,"gamma":0.0002,"vega":9.3993,"theta":-0.6271,"rho":19.7012,"theo":1161.4171,"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":1147.69995117188},{"option":"SPX260717P05875000","bid":77.1,"bid_size":156.0,"ask":78.2,"ask_size":116.0,"iv":0.2567,"open_interest":546.0,"volume":7.0,"delta":-0.1301,"gamma":0.0002,"vega":9.3993,"theta":-0.7864,"rho":-3.9357,"theo":77.8354,"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":79.8500022888184},{"option":"SPX260717C05900000","bid":1136.4,"bid_size":3.0,"ask":1140.5,"ask_size":3.0,"iv":0.2544,"open_interest":112.0,"volume":0.0,"delta":0.8668,"gamma":0.0002,"vega":9.5866,"theta":-0.6402,"rho":19.6841,"theo":1139.0251,"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":1125.5},{"option":"SPX260717P05900000","bid":79.3,"bid_size":220.0,"ask":80.4,"ask_size":159.0,"iv":0.2546,"open_interest":1319.0,"volume":7.0,"delta":-0.134,"gamma":0.0002,"vega":9.5866,"theta":-0.7959,"rho":-4.0531,"theo":80.034,"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":82.0499992370606},{"option":"SPX260717C05925000","bid":1113.3,"bid_size":3.0,"ask":1118.1,"ask_size":3.0,"iv":0.2519,"open_interest":30.0,"volume":0.0,"delta":0.8628,"gamma":0.0002,"vega":9.7754,"theta":-0.6533,"rho":19.6643,"theo":1116.7001,"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":1103.25},{"option":"SPX260717P05925000","bid":81.5,"bid_size":158.0,"ask":82.7,"ask_size":114.0,"iv":0.2525,"open_interest":467.0,"volume":0.0,"delta":-0.138,"gamma":0.0002,"vega":9.7754,"theta":-0.8053,"rho":-4.1732,"theo":82.2996,"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":84.4500007629394},{"option":"SPX260717C05950000","bid":1091.9,"bid_size":3.0,"ask":1095.8,"ask_size":3.0,"iv":0.2502,"open_interest":202.0,"volume":0.0,"delta":0.8587,"gamma":0.0002,"vega":9.9665,"theta":-0.6663,"rho":19.6416,"theo":1094.4434,"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":1081.10003662109},{"option":"SPX260717P05950000","bid":83.9,"bid_size":157.0,"ask":85.0,"ask_size":93.0,"iv":0.2504,"open_interest":598.0,"volume":103.0,"delta":-0.1421,"gamma":0.0002,"vega":9.9665,"theta":-0.8148,"rho":-4.2962,"theo":84.6335,"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":86.8500022888184},{"option":"SPX260717C05975000","bid":1069.3,"bid_size":3.0,"ask":1074.3,"ask_size":3.0,"iv":0.2483,"open_interest":19.0,"volume":0.0,"delta":0.8544,"gamma":0.0002,"vega":10.1605,"theta":-0.6793,"rho":19.6152,"theo":1072.2568,"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":1058.95001220703},{"option":"SPX260717P05975000","bid":86.3,"bid_size":195.0,"ask":87.4,"ask_size":76.0,"iv":0.2483,"open_interest":1772.0,"volume":13.0,"delta":-0.1463,"gamma":0.0002,"vega":10.1605,"theta":-0.8241,"rho":-4.4228,"theo":87.0375,"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":89.3500022888184},{"option":"SPX260717C06000000","bid":1047.6,"bid_size":25.0,"ask":1051.5,"ask_size":25.0,"iv":0.246,"open_interest":28800.0,"volume":50.0,"delta":0.8501,"gamma":0.0002,"vega":10.3582,"theta":-0.6922,"rho":19.5846,"theo":1050.1423,"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":1036.90002441406},{"option":"SPX260717P06000000","bid":88.8,"bid_size":192.0,"ask":89.9,"ask_size":76.0,"iv":0.2463,"open_interest":32117.0,"volume":115.0,"delta":-0.1507,"gamma":0.0002,"vega":10.3582,"theta":-0.8334,"rho":-4.5538,"theo":89.5136,"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":91.8500022888184},{"option":"SPX260717C06025000","bid":1025.3,"bid_size":3.0,"ask":1030.0,"ask_size":3.0,"iv":0.244,"open_interest":72.0,"volume":0.0,"delta":0.8456,"gamma":0.0002,"vega":10.5596,"theta":-0.705,"rho":19.549,"theo":1028.1025,"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":1014.95001220703},{"option":"SPX260717P06025000","bid":91.4,"bid_size":135.0,"ask":92.5,"ask_size":72.0,"iv":0.2442,"open_interest":642.0,"volume":10.0,"delta":-0.1552,"gamma":0.0002,"vega":10.5596,"theta":-0.8426,"rho":-4.6897,"theo":92.0644,"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":94.5499992370606},{"option":"SPX260717C06050000","bid":1003.7,"bid_size":3.0,"ask":1007.6,"ask_size":3.0,"iv":0.2419,"open_interest":14.0,"volume":0.0,"delta":0.841,"gamma":0.0002,"vega":10.7641,"theta":-0.7177,"rho":19.508,"theo":1006.1406,"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":993.25},{"option":"SPX260717P06050000","bid":94.0,"bid_size":115.0,"ask":95.2,"ask_size":91.0,"iv":0.2421,"open_interest":797.0,"volume":0.0,"delta":-0.1598,"gamma":0.0002,"vega":10.7641,"theta":-0.8516,"rho":-4.8309,"theo":94.6931,"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":97.25},{"option":"SPX260717C06075000","bid":981.5,"bid_size":3.0,"ask":986.0,"ask_size":3.0,"iv":0.2398,"open_interest":6.0,"volume":0.0,"delta":0.8362,"gamma":0.0002,"vega":10.9709,"theta":-0.7302,"rho":19.4619,"theo":984.2596,"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":971.350006103516},{"option":"SPX260717P06075000","bid":96.7,"bid_size":136.0,"ask":97.9,"ask_size":70.0,"iv":0.24,"open_interest":657.0,"volume":8.0,"delta":-0.1646,"gamma":0.0002,"vega":10.9709,"theta":-0.8606,"rho":-4.9774,"theo":97.4028,"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":100.049999237061},{"option":"SPX260717C06100000","bid":960.1,"bid_size":3.0,"ask":964.0,"ask_size":3.0,"iv":0.2378,"open_interest":217.0,"volume":0.0,"delta":0.8313,"gamma":0.0002,"vega":11.1788,"theta":-0.7426,"rho":19.411,"theo":962.4625,"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":949.699981689453},{"option":"SPX260717P06100000","bid":99.6,"bid_size":158.0,"ask":100.7,"ask_size":71.0,"iv":0.238,"open_interest":2391.0,"volume":14.0,"delta":-0.1695,"gamma":0.0002,"vega":11.1788,"theta":-0.8694,"rho":-5.1285,"theo":100.1963,"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":103.049999237061},{"option":"SPX260717C06120000","bid":942.4,"bid_size":3.0,"ask":946.9,"ask_size":3.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8272,"gamma":0.0002,"vega":11.3454,"theta":-0.7524,"rho":19.3674,"theo":945.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.550018310547},{"option":"SPX260717P06120000","bid":101.8,"bid_size":130.0,"ask":103.0,"ask_size":45.0,"iv":0.2362,"open_interest":20.0,"volume":0.0,"delta":-0.1736,"gamma":0.0002,"vega":11.3454,"theta":-0.8763,"rho":-5.2524,"theo":102.4932,"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":105.300003051758},{"option":"SPX260717C06125000","bid":938.1,"bid_size":3.0,"ask":942.5,"ask_size":3.0,"iv":0.2356,"open_interest":30.0,"volume":0.0,"delta":0.8262,"gamma":0.0002,"vega":11.387,"theta":-0.7549,"rho":19.3561,"theo":940.7518,"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":928.0},{"option":"SPX260717P06125000","bid":102.4,"bid_size":139.0,"ask":103.6,"ask_size":45.0,"iv":0.2358,"open_interest":770.0,"volume":43.0,"delta":-0.1746,"gamma":0.0002,"vega":11.387,"theta":-0.878,"rho":-5.2837,"theo":103.0761,"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":105.900001525879},{"option":"SPX260717C06130000","bid":933.7,"bid_size":3.0,"ask":938.2,"ask_size":3.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8252,"gamma":0.0002,"vega":11.4286,"theta":-0.7573,"rho":19.3447,"theo":936.4202,"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":923.649993896484},{"option":"SPX260717P06130000","bid":103.0,"bid_size":127.0,"ask":104.2,"ask_size":46.0,"iv":0.2354,"open_interest":164.0,"volume":0.0,"delta":-0.1756,"gamma":0.0002,"vega":11.4286,"theta":-0.8797,"rho":-5.3152,"theo":103.6627,"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":106.5},{"option":"SPX260717C06140000","bid":925.1,"bid_size":3.0,"ask":929.8,"ask_size":3.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8231,"gamma":0.0002,"vega":11.5119,"theta":-0.7622,"rho":19.3215,"theo":927.7677,"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":915.050018310547},{"option":"SPX260717P06140000","bid":104.2,"bid_size":127.0,"ask":105.4,"ask_size":45.0,"iv":0.2346,"open_interest":37.0,"volume":12.0,"delta":-0.1777,"gamma":0.0002,"vega":11.5119,"theta":-0.8831,"rho":-5.3785,"theo":104.8464,"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":107.75},{"option":"SPX260717C06150000","bid":916.8,"bid_size":3.0,"ask":920.5,"ask_size":3.0,"iv":0.2336,"open_interest":184.0,"volume":0.0,"delta":0.821,"gamma":0.0003,"vega":11.5952,"theta":-0.767,"rho":19.2978,"theo":919.1295,"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":906.549987792969},{"option":"SPX260717P06150000","bid":105.5,"bid_size":144.0,"ask":106.6,"ask_size":68.0,"iv":0.2338,"open_interest":2806.0,"volume":3.0,"delta":-0.1798,"gamma":0.0003,"vega":11.5952,"theta":-0.8865,"rho":-5.4424,"theo":106.0445,"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":108.950000762939},{"option":"SPX260717C06160000","bid":907.9,"bid_size":3.0,"ask":912.3,"ask_size":3.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8188,"gamma":0.0003,"vega":11.6786,"theta":-0.7718,"rho":19.2735,"theo":910.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.899993896484},{"option":"SPX260717P06160000","bid":106.7,"bid_size":117.0,"ask":107.8,"ask_size":41.0,"iv":0.233,"open_interest":35.0,"volume":1.0,"delta":-0.182,"gamma":0.0003,"vega":11.6786,"theta":-0.8898,"rho":-5.5068,"theo":107.257,"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":110.25},{"option":"SPX260717C06170000","bid":899.3,"bid_size":3.0,"ask":903.7,"ask_size":3.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0003,"vega":11.7621,"theta":-0.7765,"rho":19.2486,"theo":901.8967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":889.350006103516},{"option":"SPX260717P06170000","bid":107.9,"bid_size":130.0,"ask":109.1,"ask_size":45.0,"iv":0.2321,"open_interest":4.0,"volume":1.0,"delta":-0.1841,"gamma":0.0003,"vega":11.7621,"theta":-0.8931,"rho":-5.5718,"theo":108.4842,"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":111.5},{"option":"SPX260717C06175000","bid":895.0,"bid_size":3.0,"ask":899.5,"ask_size":3.0,"iv":0.2315,"open_interest":393.0,"volume":0.0,"delta":0.8156,"gamma":0.0003,"vega":11.804,"theta":-0.7789,"rho":19.2359,"theo":897.5977,"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":885.0},{"option":"SPX260717P06175000","bid":108.4,"bid_size":153.0,"ask":109.7,"ask_size":42.0,"iv":0.2317,"open_interest":741.0,"volume":43.0,"delta":-0.1852,"gamma":0.0003,"vega":11.804,"theta":-0.8948,"rho":-5.6045,"theo":109.1032,"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":112.149997711182},{"option":"SPX260717C06180000","bid":890.7,"bid_size":3.0,"ask":895.3,"ask_size":3.0,"iv":0.2312,"open_interest":17.0,"volume":0.0,"delta":0.8145,"gamma":0.0003,"vega":11.8459,"theta":-0.7812,"rho":19.2231,"theo":893.3024,"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":880.799987792969},{"option":"SPX260717P06180000","bid":109.1,"bid_size":125.0,"ask":110.3,"ask_size":40.0,"iv":0.2313,"open_interest":23.0,"volume":1.0,"delta":-0.1863,"gamma":0.0003,"vega":11.8459,"theta":-0.8964,"rho":-5.6374,"theo":109.726,"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":112.800003051758},{"option":"SPX260717C06190000","bid":882.2,"bid_size":3.0,"ask":886.5,"ask_size":3.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8123,"gamma":0.0003,"vega":11.9299,"theta":-0.7859,"rho":19.1969,"theo":884.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.199981689453},{"option":"SPX260717P06190000","bid":110.3,"bid_size":153.0,"ask":111.6,"ask_size":42.0,"iv":0.2304,"open_interest":5.0,"volume":1.0,"delta":-0.1885,"gamma":0.0003,"vega":11.9299,"theta":-0.8997,"rho":-5.7037,"theo":110.9829,"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":114.099998474121},{"option":"SPX260717C06200000","bid":874.0,"bid_size":23.0,"ask":877.2,"ask_size":23.0,"iv":0.2292,"open_interest":1177.0,"volume":0.0,"delta":0.81,"gamma":0.0003,"vega":12.0142,"theta":-0.7906,"rho":19.1699,"theo":876.1587,"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":863.799987792969},{"option":"SPX260717P06200000","bid":111.7,"bid_size":146.0,"ask":112.9,"ask_size":65.0,"iv":0.2296,"open_interest":3397.0,"volume":5.0,"delta":-0.1908,"gamma":0.0003,"vega":12.0142,"theta":-0.9029,"rho":-5.7708,"theo":112.2548,"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":115.450000762939},{"option":"SPX260717C06210000","bid":865.1,"bid_size":3.0,"ask":869.4,"ask_size":3.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8078,"gamma":0.0003,"vega":12.0989,"theta":-0.7952,"rho":19.1421,"theo":867.6097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.450012207031},{"option":"SPX260717P06210000","bid":113.0,"bid_size":114.0,"ask":114.2,"ask_size":42.0,"iv":0.2288,"open_interest":12.0,"volume":0.0,"delta":-0.193,"gamma":0.0003,"vega":12.0989,"theta":-0.906,"rho":-5.8388,"theo":113.5421,"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":116.75},{"option":"SPX260717C06220000","bid":856.5,"bid_size":3.0,"ask":861.1,"ask_size":3.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.8055,"gamma":0.0003,"vega":12.1841,"theta":-0.7998,"rho":19.1133,"theo":859.0763,"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":846.950012207031},{"option":"SPX260717P06220000","bid":114.3,"bid_size":121.0,"ask":115.5,"ask_size":40.0,"iv":0.228,"open_interest":15.0,"volume":4.0,"delta":-0.1953,"gamma":0.0003,"vega":12.1841,"theta":-0.9092,"rho":-5.9076,"theo":114.8449,"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":118.099998474121},{"option":"SPX260717C06225000","bid":852.7,"bid_size":35.0,"ask":856.3,"ask_size":35.0,"iv":0.2272,"open_interest":2150.0,"volume":0.0,"delta":0.8043,"gamma":0.0003,"vega":12.2268,"theta":-0.8021,"rho":19.0986,"theo":854.8155,"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":842.5},{"option":"SPX260717P06225000","bid":114.9,"bid_size":168.0,"ask":116.2,"ask_size":84.0,"iv":0.2275,"open_interest":1771.0,"volume":1.0,"delta":-0.1965,"gamma":0.0003,"vega":12.2268,"theta":-0.9107,"rho":-5.9424,"theo":115.5022,"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":118.75},{"option":"SPX260717C06230000","bid":848.0,"bid_size":3.0,"ask":852.6,"ask_size":3.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.8031,"gamma":0.0003,"vega":12.2697,"theta":-0.8044,"rho":19.0836,"theo":850.5587,"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":838.25},{"option":"SPX260717P06230000","bid":115.6,"bid_size":99.0,"ask":116.9,"ask_size":31.0,"iv":0.2271,"open_interest":6.0,"volume":0.0,"delta":-0.1976,"gamma":0.0003,"vega":12.2697,"theta":-0.9123,"rho":-5.9775,"theo":116.1635,"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":119.450000762939},{"option":"SPX260717C06240000","bid":839.6,"bid_size":3.0,"ask":844.0,"ask_size":3.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.8008,"gamma":0.0003,"vega":12.3557,"theta":-0.8089,"rho":19.0528,"theo":842.0572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":829.75},{"option":"SPX260717P06240000","bid":116.9,"bid_size":135.0,"ask":118.2,"ask_size":40.0,"iv":0.2262,"open_interest":311.0,"volume":0.0,"delta":-0.2,"gamma":0.0003,"vega":12.3557,"theta":-0.9154,"rho":-6.0484,"theo":117.4983,"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":120.850002288818},{"option":"SPX260717C06250000","bid":831.5,"bid_size":35.0,"ask":834.9,"ask_size":35.0,"iv":0.2252,"open_interest":5562.0,"volume":0.0,"delta":0.7984,"gamma":0.0003,"vega":12.4422,"theta":-0.8133,"rho":19.0208,"theo":833.5722,"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":821.400024414062},{"option":"SPX260717P06250000","bid":118.4,"bid_size":116.0,"ask":119.5,"ask_size":46.0,"iv":0.2254,"open_interest":4154.0,"volume":14.0,"delta":-0.2024,"gamma":0.0003,"vega":12.4422,"theta":-0.9184,"rho":-6.1205,"theo":118.8495,"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":122.199996948242},{"option":"SPX260717C06260000","bid":822.6,"bid_size":2.0,"ask":826.9,"ask_size":2.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.796,"gamma":0.0003,"vega":12.5291,"theta":-0.8178,"rho":18.9877,"theo":825.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.950012207031},{"option":"SPX260717P06260000","bid":119.7,"bid_size":121.0,"ask":120.9,"ask_size":36.0,"iv":0.2246,"open_interest":327.0,"volume":3.0,"delta":-0.2048,"gamma":0.0003,"vega":12.5291,"theta":-0.9214,"rho":-6.1938,"theo":120.2174,"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":123.649997711182},{"option":"SPX260717C06270000","bid":814.2,"bid_size":3.0,"ask":818.7,"ask_size":3.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.7936,"gamma":0.0003,"vega":12.6164,"theta":-0.8221,"rho":18.9534,"theo":816.6526,"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":804.549987792969},{"option":"SPX260717P06270000","bid":121.1,"bid_size":119.0,"ask":122.3,"ask_size":36.0,"iv":0.2238,"open_interest":22.0,"volume":3.0,"delta":-0.2072,"gamma":0.0003,"vega":12.6164,"theta":-0.9243,"rho":-6.2682,"theo":121.6024,"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":125.099998474121},{"option":"SPX260717C06275000","bid":810.4,"bid_size":35.0,"ask":813.9,"ask_size":35.0,"iv":0.223,"open_interest":1431.0,"volume":0.0,"delta":0.7923,"gamma":0.0003,"vega":12.6601,"theta":-0.8243,"rho":18.9358,"theo":812.4335,"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":800.349975585938},{"option":"SPX260717P06275000","bid":121.7,"bid_size":169.0,"ask":123.0,"ask_size":47.0,"iv":0.2233,"open_interest":1926.0,"volume":50.0,"delta":-0.2084,"gamma":0.0003,"vega":12.6601,"theta":-0.9258,"rho":-6.3058,"theo":122.3014,"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":125.850002288818},{"option":"SPX260717C06280000","bid":805.8,"bid_size":3.0,"ask":810.0,"ask_size":3.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.7911,"gamma":0.0003,"vega":12.7038,"theta":-0.8265,"rho":18.918,"theo":808.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.399993896484},{"option":"SPX260717P06280000","bid":122.5,"bid_size":116.0,"ask":123.7,"ask_size":35.0,"iv":0.2229,"open_interest":52.0,"volume":98.0,"delta":-0.2097,"gamma":0.0003,"vega":12.7038,"theta":-0.9272,"rho":-6.3437,"theo":123.0048,"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":126.549999237061},{"option":"SPX260717C06290000","bid":797.4,"bid_size":3.0,"ask":801.8,"ask_size":3.0,"iv":0.222,"open_interest":5.0,"volume":0.0,"delta":0.7886,"gamma":0.0003,"vega":12.7914,"theta":-0.8308,"rho":18.8814,"theo":799.8027,"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":787.700012207031},{"option":"SPX260717P06290000","bid":123.9,"bid_size":129.0,"ask":125.2,"ask_size":50.0,"iv":0.2221,"open_interest":207.0,"volume":0.0,"delta":-0.2122,"gamma":0.0003,"vega":12.7914,"theta":-0.93,"rho":-6.4204,"theo":124.425,"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":128.050003051758},{"option":"SPX260717C06300000","bid":789.4,"bid_size":35.0,"ask":792.8,"ask_size":35.0,"iv":0.221,"open_interest":4639.0,"volume":0.0,"delta":0.7861,"gamma":0.0003,"vega":12.879,"theta":-0.835,"rho":18.8437,"theo":791.4046,"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":779.549987792969},{"option":"SPX260717P06300000","bid":125.4,"bid_size":138.0,"ask":126.6,"ask_size":46.0,"iv":0.2212,"open_interest":5485.0,"volume":52.0,"delta":-0.2147,"gamma":0.0003,"vega":12.879,"theta":-0.9328,"rho":-6.4982,"theo":125.8631,"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":129.550003051758},{"option":"SPX260717C06310000","bid":780.7,"bid_size":3.0,"ask":784.8,"ask_size":3.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.7835,"gamma":0.0003,"vega":12.9666,"theta":-0.8392,"rho":18.805,"theo":783.0248,"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":771.299987792969},{"option":"SPX260717P06310000","bid":126.8,"bid_size":129.0,"ask":128.1,"ask_size":36.0,"iv":0.2204,"open_interest":40.0,"volume":0.0,"delta":-0.2173,"gamma":0.0003,"vega":12.9666,"theta":-0.9356,"rho":-6.577,"theo":127.3196,"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":131.050003051758},{"option":"SPX260717C06320000","bid":772.3,"bid_size":3.0,"ask":776.7,"ask_size":3.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.7809,"gamma":0.0003,"vega":13.054,"theta":-0.8434,"rho":18.7655,"theo":774.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.799987792969},{"option":"SPX260717P06320000","bid":128.3,"bid_size":80.0,"ask":129.7,"ask_size":42.0,"iv":0.2195,"open_interest":128.0,"volume":0.0,"delta":-0.2198,"gamma":0.0003,"vega":13.054,"theta":-0.9383,"rho":-6.6566,"theo":128.7947,"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":132.550003051758},{"option":"SPX260717C06325000","bid":768.5,"bid_size":35.0,"ask":772.0,"ask_size":35.0,"iv":0.2188,"open_interest":1614.0,"volume":0.0,"delta":0.7796,"gamma":0.0003,"vega":13.0976,"theta":-0.8454,"rho":18.7453,"theo":770.4901,"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":758.650024414062},{"option":"SPX260717P06325000","bid":129.1,"bid_size":126.0,"ask":130.3,"ask_size":24.0,"iv":0.2191,"open_interest":2790.0,"volume":0.0,"delta":-0.2212,"gamma":0.0003,"vega":13.0976,"theta":-0.9396,"rho":-6.6968,"theo":129.5393,"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":133.299995422363},{"option":"SPX260717C06330000","bid":764.0,"bid_size":3.0,"ask":768.2,"ask_size":3.0,"iv":0.2185,"open_interest":1.0,"volume":0.0,"delta":0.7783,"gamma":0.0003,"vega":13.1412,"theta":-0.8475,"rho":18.725,"theo":766.3213,"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":754.5},{"option":"SPX260717P06330000","bid":129.8,"bid_size":95.0,"ask":131.1,"ask_size":31.0,"iv":0.2187,"open_interest":67.0,"volume":0.0,"delta":-0.2225,"gamma":0.0003,"vega":13.1412,"theta":-0.941,"rho":-6.7372,"theo":130.2886,"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":134.050003051758},{"option":"SPX260717C06340000","bid":755.7,"bid_size":3.0,"ask":759.8,"ask_size":3.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.7756,"gamma":0.0003,"vega":13.228,"theta":-0.8515,"rho":18.6838,"theo":757.9981,"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":746.449981689453},{"option":"SPX260717P06340000","bid":131.2,"bid_size":133.0,"ask":132.6,"ask_size":33.0,"iv":0.2178,"open_interest":11.0,"volume":0.0,"delta":-0.2251,"gamma":0.0003,"vega":13.228,"theta":-0.9436,"rho":-6.8186,"theo":131.8016,"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":135.650001525879},{"option":"SPX260717C06350000","bid":748.0,"bid_size":35.0,"ask":751.1,"ask_size":35.0,"iv":0.2168,"open_interest":1319.0,"volume":0.0,"delta":0.773,"gamma":0.0003,"vega":13.3146,"theta":-0.8555,"rho":18.6419,"theo":749.6942,"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":738.0},{"option":"SPX260717P06350000","bid":132.9,"bid_size":107.0,"ask":134.1,"ask_size":38.0,"iv":0.217,"open_interest":2531.0,"volume":42.0,"delta":-0.2278,"gamma":0.0003,"vega":13.3146,"theta":-0.9461,"rho":-6.9006,"theo":133.3339,"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":137.25},{"option":"SPX260717C06360000","bid":739.1,"bid_size":3.0,"ask":743.2,"ask_size":3.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7702,"gamma":0.0003,"vega":13.4008,"theta":-0.8595,"rho":18.5993,"theo":741.4098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.700012207031},{"option":"SPX260717P06360000","bid":134.4,"bid_size":114.0,"ask":135.7,"ask_size":33.0,"iv":0.2162,"open_interest":285.0,"volume":0.0,"delta":-0.2305,"gamma":0.0003,"vega":13.4008,"theta":-0.9486,"rho":-6.9833,"theo":134.8858,"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":138.799995422363},{"option":"SPX260717C06370000","bid":730.8,"bid_size":2.0,"ask":734.9,"ask_size":2.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7675,"gamma":0.0003,"vega":13.4867,"theta":-0.8634,"rho":18.556,"theo":733.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.699981689453},{"option":"SPX260717P06370000","bid":136.0,"bid_size":59.0,"ask":137.3,"ask_size":30.0,"iv":0.2153,"open_interest":22.0,"volume":0.0,"delta":-0.2333,"gamma":0.0003,"vega":13.4867,"theta":-0.9511,"rho":-7.0667,"theo":136.4573,"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":140.449996948242},{"option":"SPX260717C06375000","bid":726.7,"bid_size":2.0,"ask":731.0,"ask_size":2.0,"iv":0.2146,"open_interest":371.0,"volume":0.0,"delta":0.7661,"gamma":0.0003,"vega":13.5296,"theta":-0.8653,"rho":18.5341,"theo":729.0202,"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":717.399993896484},{"option":"SPX260717P06375000","bid":136.8,"bid_size":134.0,"ask":138.1,"ask_size":63.0,"iv":0.2149,"open_interest":3089.0,"volume":44.0,"delta":-0.2347,"gamma":0.0003,"vega":13.5296,"theta":-0.9523,"rho":-7.1087,"theo":137.2506,"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":141.25},{"option":"SPX260717C06380000","bid":722.6,"bid_size":3.0,"ask":726.9,"ask_size":3.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7647,"gamma":0.0003,"vega":13.5724,"theta":-0.8672,"rho":18.512,"theo":724.9003,"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":713.299987792969},{"option":"SPX260717P06380000","bid":137.6,"bid_size":111.0,"ask":138.9,"ask_size":29.0,"iv":0.2145,"open_interest":7.0,"volume":0.0,"delta":-0.2361,"gamma":0.0003,"vega":13.5724,"theta":-0.9534,"rho":-7.1508,"theo":138.0488,"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":142.150001525879},{"option":"SPX260717C06390000","bid":714.4,"bid_size":3.0,"ask":718.4,"ask_size":3.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7619,"gamma":0.0003,"vega":13.658,"theta":-0.871,"rho":18.4672,"theo":716.6757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":705.149993896484},{"option":"SPX260717P06390000","bid":139.2,"bid_size":81.0,"ask":140.5,"ask_size":22.0,"iv":0.2136,"open_interest":5.0,"volume":0.0,"delta":-0.2389,"gamma":0.0003,"vega":13.658,"theta":-0.9558,"rho":-7.2357,"theo":139.6604,"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":143.75},{"option":"SPX260717C06400000","bid":706.6,"bid_size":23.0,"ask":709.8,"ask_size":23.0,"iv":0.2125,"open_interest":2332.0,"volume":0.0,"delta":0.759,"gamma":0.0003,"vega":13.7434,"theta":-0.8747,"rho":18.4216,"theo":708.4716,"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":697.0},{"option":"SPX260717P06400000","bid":140.9,"bid_size":104.0,"ask":142.2,"ask_size":55.0,"iv":0.2128,"open_interest":3658.0,"volume":1.0,"delta":-0.2418,"gamma":0.0003,"vega":13.7434,"theta":-0.958,"rho":-7.3214,"theo":141.2925,"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":145.399993896484},{"option":"SPX260717C06410000","bid":698.1,"bid_size":3.0,"ask":702.0,"ask_size":3.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.7561,"gamma":0.0003,"vega":13.8288,"theta":-0.8783,"rho":18.375,"theo":700.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.75},{"option":"SPX260717P06410000","bid":142.5,"bid_size":101.0,"ask":143.8,"ask_size":32.0,"iv":0.2119,"open_interest":27.0,"volume":0.0,"delta":-0.2446,"gamma":0.0003,"vega":13.8288,"theta":-0.9602,"rho":-7.4082,"theo":142.9452,"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":147.099998474121},{"option":"SPX260717C06420000","bid":689.9,"bid_size":3.0,"ask":693.9,"ask_size":3.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.7532,"gamma":0.0003,"vega":13.9143,"theta":-0.8819,"rho":18.3274,"theo":692.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.200012207031},{"option":"SPX260717P06420000","bid":144.1,"bid_size":116.0,"ask":145.5,"ask_size":35.0,"iv":0.211,"open_interest":249.0,"volume":218.0,"delta":-0.2476,"gamma":0.0003,"vega":13.9143,"theta":-0.9624,"rho":-7.496,"theo":144.619,"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":148.849998474121},{"option":"SPX260717C06425000","bid":685.8,"bid_size":3.0,"ask":689.8,"ask_size":3.0,"iv":0.2104,"open_interest":164.0,"volume":0.0,"delta":0.7517,"gamma":0.0003,"vega":13.957,"theta":-0.8837,"rho":18.3031,"theo":688.0524,"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":676.200012207031},{"option":"SPX260717P06425000","bid":145.0,"bid_size":112.0,"ask":146.4,"ask_size":48.0,"iv":0.2106,"open_interest":1267.0,"volume":0.0,"delta":-0.249,"gamma":0.0003,"vega":13.957,"theta":-0.9634,"rho":-7.5403,"theo":145.4639,"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":149.650001525879},{"option":"SPX260717C06430000","bid":681.8,"bid_size":3.0,"ask":685.7,"ask_size":3.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7502,"gamma":0.0004,"vega":13.9998,"theta":-0.8854,"rho":18.2785,"theo":683.9845,"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":672.100006103516},{"option":"SPX260717P06430000","bid":145.9,"bid_size":70.0,"ask":147.2,"ask_size":27.0,"iv":0.2102,"open_interest":8.0,"volume":0.0,"delta":-0.2505,"gamma":0.0004,"vega":13.9998,"theta":-0.9645,"rho":-7.585,"theo":146.3142,"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":150.599998474121},{"option":"SPX260717C06440000","bid":673.7,"bid_size":3.0,"ask":677.6,"ask_size":3.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7472,"gamma":0.0004,"vega":14.0856,"theta":-0.8889,"rho":18.2282,"theo":675.8652,"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":664.100006103516},{"option":"SPX260717P06440000","bid":147.6,"bid_size":93.0,"ask":148.9,"ask_size":28.0,"iv":0.2094,"open_interest":117.0,"volume":4.0,"delta":-0.2535,"gamma":0.0004,"vega":14.0856,"theta":-0.9665,"rho":-7.6753,"theo":148.0311,"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":152.349998474121},{"option":"SPX260717C06450000","bid":665.8,"bid_size":3.0,"ask":669.3,"ask_size":3.0,"iv":0.2083,"open_interest":289.0,"volume":0.0,"delta":0.7442,"gamma":0.0004,"vega":14.1714,"theta":-0.8923,"rho":18.1765,"theo":667.7682,"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":656.049987792969},{"option":"SPX260717P06450000","bid":149.4,"bid_size":92.0,"ask":150.7,"ask_size":54.0,"iv":0.2085,"open_interest":2955.0,"volume":34.0,"delta":-0.2566,"gamma":0.0004,"vega":14.1714,"theta":-0.9684,"rho":-7.7672,"theo":149.7704,"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":154.100006103516},{"option":"SPX260717C06460000","bid":657.4,"bid_size":2.0,"ask":661.4,"ask_size":2.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":0.7412,"gamma":0.0004,"vega":14.2573,"theta":-0.8956,"rho":18.1233,"theo":659.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.0},{"option":"SPX260717P06460000","bid":151.1,"bid_size":51.0,"ask":152.5,"ask_size":27.0,"iv":0.2076,"open_interest":104.0,"volume":0.0,"delta":-0.2596,"gamma":0.0004,"vega":14.2573,"theta":-0.9703,"rho":-7.8605,"theo":151.5323,"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":155.949996948242},{"option":"SPX260717C06470000","bid":649.5,"bid_size":3.0,"ask":653.5,"ask_size":3.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.738,"gamma":0.0004,"vega":14.3433,"theta":-0.8989,"rho":18.0685,"theo":651.6428,"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":640.0},{"option":"SPX260717P06470000","bid":152.8,"bid_size":108.0,"ask":154.2,"ask_size":28.0,"iv":0.2068,"open_interest":134.0,"volume":0.0,"delta":-0.2627,"gamma":0.0004,"vega":14.3433,"theta":-0.9721,"rho":-7.9554,"theo":153.3174,"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":157.799995422363},{"option":"SPX260717C06475000","bid":645.3,"bid_size":2.0,"ask":649.3,"ask_size":2.0,"iv":0.206,"open_interest":192.0,"volume":0.0,"delta":0.7365,"gamma":0.0004,"vega":14.3862,"theta":-0.9005,"rho":18.0406,"theo":647.6261,"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":636.0},{"option":"SPX260717P06475000","bid":153.8,"bid_size":112.0,"ask":155.1,"ask_size":30.0,"iv":0.2064,"open_interest":1844.0,"volume":21.0,"delta":-0.2643,"gamma":0.0004,"vega":14.3862,"theta":-0.973,"rho":-8.0034,"theo":154.2188,"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":158.700004577637},{"option":"SPX260717C06480000","bid":641.4,"bid_size":3.0,"ask":645.5,"ask_size":3.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.7349,"gamma":0.0004,"vega":14.4292,"theta":-0.9021,"rho":18.0122,"theo":643.6153,"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":632.0},{"option":"SPX260717P06480000","bid":154.7,"bid_size":72.0,"ask":156.0,"ask_size":16.0,"iv":0.2059,"open_interest":74.0,"volume":0.0,"delta":-0.2659,"gamma":0.0004,"vega":14.4292,"theta":-0.9739,"rho":-8.0518,"theo":155.1262,"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":159.650001525879},{"option":"SPX260717C06490000","bid":633.4,"bid_size":3.0,"ask":637.3,"ask_size":3.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.7317,"gamma":0.0004,"vega":14.5148,"theta":-0.9052,"rho":17.9544,"theo":635.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.049987792969},{"option":"SPX260717P06490000","bid":156.5,"bid_size":70.0,"ask":157.8,"ask_size":16.0,"iv":0.2051,"open_interest":77.0,"volume":0.0,"delta":-0.2691,"gamma":0.0004,"vega":14.5148,"theta":-0.9755,"rho":-8.1498,"theo":156.9592,"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":161.5},{"option":"SPX260717C06500000","bid":626.0,"bid_size":38.0,"ask":628.8,"ask_size":37.0,"iv":0.2039,"open_interest":1546.0,"volume":2.0,"delta":0.7285,"gamma":0.0004,"vega":14.6002,"theta":-0.9082,"rho":17.8951,"theo":627.6335,"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":616.150024414062},{"option":"SPX260717P06500000","bid":158.4,"bid_size":93.0,"ask":159.8,"ask_size":47.0,"iv":0.2042,"open_interest":7326.0,"volume":889.0,"delta":-0.2723,"gamma":0.0004,"vega":14.6002,"theta":-0.9771,"rho":-8.2492,"theo":158.8168,"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":163.349998474121},{"option":"SPX260717C06510000","bid":617.8,"bid_size":5.0,"ask":621.0,"ask_size":5.0,"iv":0.203,"open_interest":1.0,"volume":0.0,"delta":0.7252,"gamma":0.0004,"vega":14.685,"theta":-0.9111,"rho":17.8346,"theo":619.68,"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":608.200012207031},{"option":"SPX260717P06510000","bid":160.2,"bid_size":98.0,"ask":161.6,"ask_size":26.0,"iv":0.2034,"open_interest":26.0,"volume":0.0,"delta":-0.2756,"gamma":0.0004,"vega":14.685,"theta":-0.9786,"rho":-8.3498,"theo":160.6996,"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":165.349998474121},{"option":"SPX260717C06520000","bid":609.9,"bid_size":5.0,"ask":613.0,"ask_size":5.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7219,"gamma":0.0004,"vega":14.7692,"theta":-0.914,"rho":17.7728,"theo":611.7519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.299987792969},{"option":"SPX260717P06520000","bid":162.2,"bid_size":70.0,"ask":163.5,"ask_size":28.0,"iv":0.2025,"open_interest":10.0,"volume":0.0,"delta":-0.2789,"gamma":0.0004,"vega":14.7692,"theta":-0.98,"rho":-8.4517,"theo":162.6078,"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":167.25},{"option":"SPX260717C06525000","bid":605.9,"bid_size":5.0,"ask":609.0,"ask_size":5.0,"iv":0.2017,"open_interest":180.0,"volume":0.0,"delta":0.7202,"gamma":0.0004,"vega":14.8111,"theta":-0.9154,"rho":17.7416,"theo":607.7976,"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":596.399993896484},{"option":"SPX260717P06525000","bid":163.1,"bid_size":117.0,"ask":164.5,"ask_size":57.0,"iv":0.2021,"open_interest":4269.0,"volume":3.0,"delta":-0.2805,"gamma":0.0004,"vega":14.8111,"theta":-0.9807,"rho":-8.503,"theo":163.5715,"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":168.25},{"option":"SPX260717C06530000","bid":602.0,"bid_size":5.0,"ask":605.1,"ask_size":5.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.7186,"gamma":0.0004,"vega":14.8528,"theta":-0.9168,"rho":17.71,"theo":603.8498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.5},{"option":"SPX260717P06530000","bid":164.1,"bid_size":70.0,"ask":165.7,"ask_size":66.0,"iv":0.2016,"open_interest":191.0,"volume":0.0,"delta":-0.2822,"gamma":0.0004,"vega":14.8528,"theta":-0.9813,"rho":-8.5546,"theo":164.5418,"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":169.25},{"option":"SPX260717C06540000","bid":594.1,"bid_size":5.0,"ask":597.2,"ask_size":5.0,"iv":0.2004,"open_interest":1.0,"volume":0.0,"delta":0.7152,"gamma":0.0004,"vega":14.9355,"theta":-0.9195,"rho":17.6463,"theo":595.9738,"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":584.600006103516},{"option":"SPX260717P06540000","bid":166.0,"bid_size":90.0,"ask":167.4,"ask_size":25.0,"iv":0.2008,"open_interest":57.0,"volume":0.0,"delta":-0.2856,"gamma":0.0004,"vega":14.9355,"theta":-0.9826,"rho":-8.6584,"theo":166.5021,"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":171.25},{"option":"SPX260717C06550000","bid":586.5,"bid_size":38.0,"ask":589.3,"ask_size":36.0,"iv":0.1996,"open_interest":1646.0,"volume":2.0,"delta":0.7118,"gamma":0.0004,"vega":15.0174,"theta":-0.9221,"rho":17.5818,"theo":588.1242,"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":576.75},{"option":"SPX260717P06550000","bid":168.0,"bid_size":90.0,"ask":169.4,"ask_size":50.0,"iv":0.1999,"open_interest":2820.0,"volume":17.0,"delta":-0.289,"gamma":0.0004,"vega":15.0174,"theta":-0.9838,"rho":-8.763,"theo":168.4888,"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":173.25},{"option":"SPX260717C06560000","bid":578.4,"bid_size":5.0,"ask":581.5,"ask_size":5.0,"iv":0.1987,"open_interest":60.0,"volume":0.0,"delta":0.7083,"gamma":0.0004,"vega":15.0985,"theta":-0.9246,"rho":17.5165,"theo":580.3014,"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":569.0},{"option":"SPX260717P06560000","bid":169.9,"bid_size":98.0,"ask":171.4,"ask_size":42.0,"iv":0.199,"open_interest":149.0,"volume":16.0,"delta":-0.2925,"gamma":0.0004,"vega":15.0985,"theta":-0.9848,"rho":-8.8685,"theo":170.5022,"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":175.349998474121},{"option":"SPX260717C06570000","bid":570.6,"bid_size":5.0,"ask":573.7,"ask_size":5.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.7048,"gamma":0.0004,"vega":15.1788,"theta":-0.927,"rho":17.4503,"theo":572.5057,"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":561.25},{"option":"SPX260717P06570000","bid":172.0,"bid_size":73.0,"ask":173.4,"ask_size":27.0,"iv":0.1982,"open_interest":176.0,"volume":24.0,"delta":-0.296,"gamma":0.0004,"vega":15.1788,"theta":-0.9858,"rho":-8.9748,"theo":172.5427,"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":177.400001525879},{"option":"SPX260717C06575000","bid":566.7,"bid_size":5.0,"ask":569.8,"ask_size":5.0,"iv":0.1974,"open_interest":134.0,"volume":0.0,"delta":0.703,"gamma":0.0004,"vega":15.2186,"theta":-0.9282,"rho":17.4169,"theo":568.6181,"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":557.399993896484},{"option":"SPX260717P06575000","bid":172.9,"bid_size":97.0,"ask":174.4,"ask_size":24.0,"iv":0.1977,"open_interest":6915.0,"volume":1.0,"delta":-0.2978,"gamma":0.0004,"vega":15.2186,"theta":-0.9863,"rho":-9.0283,"theo":173.5732,"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":178.449996948242},{"option":"SPX260717C06580000","bid":562.8,"bid_size":5.0,"ask":565.8,"ask_size":5.0,"iv":0.1969,"open_interest":1.0,"volume":0.0,"delta":0.7012,"gamma":0.0004,"vega":15.2583,"theta":-0.9294,"rho":17.3832,"theo":564.7374,"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":553.549987792969},{"option":"SPX260717P06580000","bid":174.1,"bid_size":70.0,"ask":175.5,"ask_size":41.0,"iv":0.1974,"open_interest":5.0,"volume":0.0,"delta":-0.2995,"gamma":0.0004,"vega":15.2583,"theta":-0.9867,"rho":-9.082,"theo":174.6106,"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":179.5},{"option":"SPX260717C06590000","bid":555.1,"bid_size":5.0,"ask":558.2,"ask_size":5.0,"iv":0.1961,"open_interest":1.0,"volume":0.0,"delta":0.6976,"gamma":0.0004,"vega":15.3372,"theta":-0.9316,"rho":17.3151,"theo":556.9967,"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":545.849975585938},{"option":"SPX260717P06590000","bid":176.1,"bid_size":92.0,"ask":177.5,"ask_size":14.0,"iv":0.1964,"open_interest":194.0,"volume":0.0,"delta":-0.3031,"gamma":0.0004,"vega":15.3372,"theta":-0.9875,"rho":-9.1902,"theo":176.7062,"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":181.650001525879},{"option":"SPX260717C06600000","bid":547.6,"bid_size":38.0,"ask":550.3,"ask_size":37.0,"iv":0.1953,"open_interest":5379.0,"volume":0.0,"delta":0.694,"gamma":0.0004,"vega":15.4155,"theta":-0.9338,"rho":17.2458,"theo":549.2842,"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":538.050018310547},{"option":"SPX260717P06600000","bid":178.2,"bid_size":111.0,"ask":179.7,"ask_size":56.0,"iv":0.1956,"open_interest":2581.0,"volume":177.0,"delta":-0.3068,"gamma":0.0004,"vega":15.4155,"theta":-0.9882,"rho":-9.2997,"theo":178.8299,"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":183.75},{"option":"SPX260717C06610000","bid":539.6,"bid_size":8.0,"ask":543.2,"ask_size":6.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.6903,"gamma":0.0004,"vega":15.4932,"theta":-0.9358,"rho":17.175,"theo":541.6002,"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":530.600006103516},{"option":"SPX260717P06610000","bid":180.3,"bid_size":76.0,"ask":181.8,"ask_size":26.0,"iv":0.1947,"open_interest":11.0,"volume":2.0,"delta":-0.3105,"gamma":0.0004,"vega":15.4932,"theta":-0.9888,"rho":-9.4105,"theo":180.9822,"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":186.0},{"option":"SPX260717C06620000","bid":532.0,"bid_size":5.0,"ask":535.1,"ask_size":5.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":0.6866,"gamma":0.0004,"vega":15.5705,"theta":-0.9378,"rho":17.1027,"theo":533.9454,"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":522.949981689453},{"option":"SPX260717P06620000","bid":182.4,"bid_size":95.0,"ask":184.0,"ask_size":27.0,"iv":0.1938,"open_interest":41.0,"volume":0.0,"delta":-0.3142,"gamma":0.0004,"vega":15.5705,"theta":-0.9893,"rho":-9.523,"theo":183.1636,"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":188.25},{"option":"SPX260717C06625000","bid":528.2,"bid_size":5.0,"ask":531.2,"ask_size":5.0,"iv":0.1931,"open_interest":825.0,"volume":0.0,"delta":0.6847,"gamma":0.0004,"vega":15.609,"theta":-0.9387,"rho":17.0658,"theo":530.1291,"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":519.200012207031},{"option":"SPX260717P06625000","bid":183.6,"bid_size":110.0,"ask":185.1,"ask_size":52.0,"iv":0.1934,"open_interest":1525.0,"volume":0.0,"delta":-0.3161,"gamma":0.0004,"vega":15.609,"theta":-0.9895,"rho":-9.5799,"theo":184.2654,"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":189.349998474121},{"option":"SPX260717C06630000","bid":524.4,"bid_size":5.0,"ask":527.4,"ask_size":5.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.6828,"gamma":0.0004,"vega":15.6474,"theta":-0.9396,"rho":17.0286,"theo":526.3203,"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":515.399993896484},{"option":"SPX260717P06630000","bid":184.7,"bid_size":90.0,"ask":186.2,"ask_size":26.0,"iv":0.193,"open_interest":75.0,"volume":64.0,"delta":-0.318,"gamma":0.0004,"vega":15.6474,"theta":-0.9897,"rho":-9.6372,"theo":185.3747,"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":190.5},{"option":"SPX260717C06640000","bid":516.8,"bid_size":5.0,"ask":519.8,"ask_size":5.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.679,"gamma":0.0004,"vega":15.7237,"theta":-0.9414,"rho":16.9525,"theo":518.7255,"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":507.75},{"option":"SPX260717P06640000","bid":186.9,"bid_size":65.0,"ask":188.4,"ask_size":14.0,"iv":0.1921,"open_interest":45.0,"volume":0.0,"delta":-0.3218,"gamma":0.0004,"vega":15.7237,"theta":-0.99,"rho":-9.7534,"theo":187.6162,"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":192.799995422363},{"option":"SPX260717C06650000","bid":509.5,"bid_size":25.0,"ask":512.1,"ask_size":25.0,"iv":0.191,"open_interest":1278.0,"volume":0.0,"delta":0.6751,"gamma":0.0004,"vega":15.7994,"theta":-0.943,"rho":16.8745,"theo":511.1617,"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":500.300003051758},{"option":"SPX260717P06650000","bid":189.3,"bid_size":78.0,"ask":190.7,"ask_size":40.0,"iv":0.1913,"open_interest":6304.0,"volume":8.0,"delta":-0.3256,"gamma":0.0004,"vega":15.7994,"theta":-0.9902,"rho":-9.8715,"theo":189.8886,"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":195.099998474121},{"option":"SPX260717C06660000","bid":501.7,"bid_size":5.0,"ask":504.6,"ask_size":5.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":0.6712,"gamma":0.0004,"vega":15.8745,"theta":-0.9445,"rho":16.7945,"theo":503.6296,"change":0.0,"open":0.0,"high":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":"SPX260717P06660000","bid":191.5,"bid_size":67.0,"ask":193.0,"ask_size":35.0,"iv":0.1904,"open_interest":109.0,"volume":0.0,"delta":-0.3296,"gamma":0.0004,"vega":15.8745,"theta":-0.9903,"rho":-9.9916,"theo":192.1928,"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":197.400001525879},{"option":"SPX260717C06670000","bid":494.2,"bid_size":5.0,"ask":497.1,"ask_size":5.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":0.6673,"gamma":0.0004,"vega":15.9487,"theta":-0.946,"rho":16.7126,"theo":496.1299,"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":485.400009155273},{"option":"SPX260717P06670000","bid":193.8,"bid_size":56.0,"ask":195.3,"ask_size":19.0,"iv":0.1895,"open_interest":101.0,"volume":0.0,"delta":-0.3335,"gamma":0.0004,"vega":15.9487,"theta":-0.9903,"rho":-10.1137,"theo":194.5294,"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":199.799995422363},{"option":"SPX260717C06675000","bid":490.5,"bid_size":5.0,"ask":493.3,"ask_size":5.0,"iv":0.1888,"open_interest":466.0,"volume":0.0,"delta":0.6653,"gamma":0.0004,"vega":15.9854,"theta":-0.9466,"rho":16.6709,"theo":492.3924,"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":481.649993896484},{"option":"SPX260717P06675000","bid":195.0,"bid_size":88.0,"ask":196.5,"ask_size":41.0,"iv":0.1891,"open_interest":1567.0,"volume":0.0,"delta":-0.3355,"gamma":0.0004,"vega":15.9854,"theta":-0.9902,"rho":-10.1754,"theo":195.71,"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":201.0},{"option":"SPX260717C06680000","bid":486.7,"bid_size":5.0,"ask":489.6,"ask_size":5.0,"iv":0.1883,"open_interest":3.0,"volume":0.0,"delta":0.6633,"gamma":0.0004,"vega":16.0219,"theta":-0.9472,"rho":16.6289,"theo":488.6633,"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":477.950012207031},{"option":"SPX260717P06680000","bid":196.1,"bid_size":41.0,"ask":197.7,"ask_size":25.0,"iv":0.1886,"open_interest":24.0,"volume":0.0,"delta":-0.3375,"gamma":0.0004,"vega":16.0219,"theta":-0.9901,"rho":-10.2375,"theo":196.899,"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":202.200004577637},{"option":"SPX260717C06690000","bid":479.3,"bid_size":5.0,"ask":482.1,"ask_size":5.0,"iv":0.1875,"open_interest":1.0,"volume":0.0,"delta":0.6592,"gamma":0.0004,"vega":16.094,"theta":-0.9484,"rho":16.5438,"theo":481.2303,"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":470.549987792969},{"option":"SPX260717P06690000","bid":198.5,"bid_size":41.0,"ask":200.1,"ask_size":20.0,"iv":0.1878,"open_interest":99.0,"volume":0.0,"delta":-0.3416,"gamma":0.0004,"vega":16.094,"theta":-0.9899,"rho":-10.3627,"theo":199.3022,"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":204.700004577637},{"option":"SPX260717C06700000","bid":472.2,"bid_size":34.0,"ask":474.7,"ask_size":38.0,"iv":0.1867,"open_interest":2725.0,"volume":0.0,"delta":0.6551,"gamma":0.0004,"vega":16.1647,"theta":-0.9495,"rho":16.4572,"theo":473.8314,"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":463.25},{"option":"SPX260717P06700000","bid":201.0,"bid_size":85.0,"ask":202.4,"ask_size":32.0,"iv":0.1869,"open_interest":4714.0,"volume":857.0,"delta":-0.3456,"gamma":0.0004,"vega":16.1647,"theta":-0.9895,"rho":-10.4894,"theo":201.7395,"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":207.150001525879},{"option":"SPX260717C06710000","bid":464.5,"bid_size":5.0,"ask":467.3,"ask_size":5.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":0.651,"gamma":0.0004,"vega":16.234,"theta":-0.9504,"rho":16.3695,"theo":466.4671,"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":455.850006103516},{"option":"SPX260717P06710000","bid":203.4,"bid_size":55.0,"ask":205.0,"ask_size":28.0,"iv":0.1861,"open_interest":30.0,"volume":0.0,"delta":-0.3498,"gamma":0.0004,"vega":16.234,"theta":-0.989,"rho":-10.6172,"theo":204.2115,"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":209.700004577637},{"option":"SPX260717C06720000","bid":457.6,"bid_size":10.0,"ask":460.2,"ask_size":17.0,"iv":0.1851,"open_interest":1.0,"volume":0.0,"delta":0.6468,"gamma":0.0005,"vega":16.3018,"theta":-0.9512,"rho":16.2809,"theo":459.1379,"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":448.549987792969},{"option":"SPX260717P06720000","bid":205.9,"bid_size":52.0,"ask":207.5,"ask_size":19.0,"iv":0.1852,"open_interest":14.0,"volume":0.0,"delta":-0.354,"gamma":0.0005,"vega":16.3018,"theta":-0.9883,"rho":-10.746,"theo":206.7185,"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":212.200004577637},{"option":"SPX260717C06725000","bid":453.9,"bid_size":10.0,"ask":456.4,"ask_size":17.0,"iv":0.1846,"open_interest":378.0,"volume":0.0,"delta":0.6447,"gamma":0.0005,"vega":16.3351,"theta":-0.9516,"rho":16.2362,"theo":455.4865,"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":444.950012207031},{"option":"SPX260717P06725000","bid":207.2,"bid_size":83.0,"ask":208.7,"ask_size":21.0,"iv":0.1848,"open_interest":3149.0,"volume":12.0,"delta":-0.3561,"gamma":0.0005,"vega":16.3351,"theta":-0.988,"rho":-10.8107,"theo":207.9853,"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":213.5},{"option":"SPX260717C06730000","bid":450.3,"bid_size":10.0,"ask":452.5,"ask_size":15.0,"iv":0.1841,"open_interest":1.0,"volume":0.0,"delta":0.6425,"gamma":0.0005,"vega":16.368,"theta":-0.9519,"rho":16.1914,"theo":451.8441,"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":441.400009155273},{"option":"SPX260717P06730000","bid":208.3,"bid_size":60.0,"ask":210.0,"ask_size":19.0,"iv":0.1843,"open_interest":119.0,"volume":0.0,"delta":-0.3582,"gamma":0.0005,"vega":16.368,"theta":-0.9876,"rho":-10.8756,"theo":209.2609,"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":214.799995422363},{"option":"SPX260717C06740000","bid":442.8,"bid_size":13.0,"ask":445.2,"ask_size":12.0,"iv":0.1833,"open_interest":12.0,"volume":0.0,"delta":0.6382,"gamma":0.0005,"vega":16.4327,"theta":-0.9524,"rho":16.101,"theo":444.586,"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":434.199996948242},{"option":"SPX260717P06740000","bid":211.0,"bid_size":60.0,"ask":212.6,"ask_size":18.0,"iv":0.1835,"open_interest":12.0,"volume":2.0,"delta":-0.3625,"gamma":0.0005,"vega":16.4327,"theta":-0.9867,"rho":-11.0061,"theo":211.8392,"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":217.450004577637},{"option":"SPX260717C06750000","bid":435.7,"bid_size":10.0,"ask":438.3,"ask_size":14.0,"iv":0.1824,"open_interest":792.0,"volume":1.0,"delta":0.6339,"gamma":0.0005,"vega":16.4958,"theta":-0.9529,"rho":16.0096,"theo":437.3642,"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":427.099990844727},{"option":"SPX260717P06750000","bid":213.6,"bid_size":86.0,"ask":215.2,"ask_size":39.0,"iv":0.1826,"open_interest":2065.0,"volume":2.0,"delta":-0.3669,"gamma":0.0005,"vega":16.4958,"theta":-0.9856,"rho":-11.1376,"theo":214.4536,"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":220.150001525879},{"option":"SPX260717C06760000","bid":428.5,"bid_size":10.0,"ask":430.8,"ask_size":14.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":0.6295,"gamma":0.0005,"vega":16.5575,"theta":-0.9532,"rho":15.917,"theo":430.1791,"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":419.850006103516},{"option":"SPX260717P06760000","bid":216.2,"bid_size":5.0,"ask":217.8,"ask_size":18.0,"iv":0.1817,"open_interest":76.0,"volume":0.0,"delta":-0.3713,"gamma":0.0005,"vega":16.5575,"theta":-0.9845,"rho":-11.2703,"theo":217.1047,"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":222.849998474121},{"option":"SPX260717C06770000","bid":421.5,"bid_size":11.0,"ask":423.8,"ask_size":21.0,"iv":0.1807,"open_interest":1.0,"volume":0.0,"delta":0.6251,"gamma":0.0005,"vega":16.6177,"theta":-0.9533,"rho":15.8229,"theo":423.0313,"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":412.75},{"option":"SPX260717P06770000","bid":218.9,"bid_size":5.0,"ask":220.5,"ask_size":18.0,"iv":0.1809,"open_interest":59.0,"volume":0.0,"delta":-0.3757,"gamma":0.0005,"vega":16.6177,"theta":-0.9832,"rho":-11.4045,"theo":219.7931,"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":225.549995422363},{"option":"SPX260717C06775000","bid":417.9,"bid_size":35.0,"ask":420.0,"ask_size":49.0,"iv":0.1802,"open_interest":1281.0,"volume":0.0,"delta":0.6228,"gamma":0.0005,"vega":16.6473,"theta":-0.9533,"rho":15.7752,"theo":419.4715,"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":409.300003051758},{"option":"SPX260717P06775000","bid":220.3,"bid_size":59.0,"ask":221.8,"ask_size":21.0,"iv":0.1804,"open_interest":4026.0,"volume":17.0,"delta":-0.378,"gamma":0.0005,"vega":16.6473,"theta":-0.9825,"rho":-11.4722,"theo":221.1515,"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":226.950004577637},{"option":"SPX260717C06780000","bid":414.4,"bid_size":11.0,"ask":416.5,"ask_size":17.0,"iv":0.1798,"open_interest":100.0,"volume":0.0,"delta":0.6206,"gamma":0.0005,"vega":16.6765,"theta":-0.9533,"rho":15.7271,"theo":415.9214,"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":405.800003051758},{"option":"SPX260717P06780000","bid":221.6,"bid_size":50.0,"ask":223.2,"ask_size":18.0,"iv":0.18,"open_interest":18.0,"volume":0.0,"delta":-0.3802,"gamma":0.0005,"vega":16.6765,"theta":-0.9818,"rho":-11.5405,"theo":222.5194,"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":228.349998474121},{"option":"SPX260717C06790000","bid":407.3,"bid_size":12.0,"ask":409.4,"ask_size":22.0,"iv":0.1789,"open_interest":3.0,"volume":0.0,"delta":0.616,"gamma":0.0005,"vega":16.734,"theta":-0.9532,"rho":15.6292,"theo":408.8502,"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":398.75},{"option":"SPX260717P06790000","bid":224.4,"bid_size":34.0,"ask":226.4,"ask_size":23.0,"iv":0.1791,"open_interest":9.0,"volume":0.0,"delta":-0.3848,"gamma":0.0005,"vega":16.734,"theta":-0.9802,"rho":-11.6785,"theo":225.2845,"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":231.200004577637},{"option":"SPX260717C06800000","bid":400.1,"bid_size":54.0,"ask":402.2,"ask_size":47.0,"iv":0.178,"open_interest":3022.0,"volume":2.0,"delta":0.6114,"gamma":0.0005,"vega":16.79,"theta":-0.9529,"rho":15.529,"theo":401.8186,"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":391.75},{"option":"SPX260717P06800000","bid":227.1,"bid_size":85.0,"ask":228.7,"ask_size":30.0,"iv":0.1783,"open_interest":3339.0,"volume":98.0,"delta":-0.3894,"gamma":0.0005,"vega":16.79,"theta":-0.9785,"rho":-11.8188,"theo":228.0891,"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":234.099998474121},{"option":"SPX260717C06810000","bid":392.9,"bid_size":17.0,"ask":395.4,"ask_size":15.0,"iv":0.1771,"open_interest":1.0,"volume":0.0,"delta":0.6068,"gamma":0.0005,"vega":16.8445,"theta":-0.9525,"rho":15.4265,"theo":394.8275,"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":384.850006103516},{"option":"SPX260717P06810000","bid":230.0,"bid_size":47.0,"ask":231.6,"ask_size":17.0,"iv":0.1774,"open_interest":153.0,"volume":0.0,"delta":-0.394,"gamma":0.0005,"vega":16.8445,"theta":-0.9766,"rho":-11.9614,"theo":230.9343,"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":236.950004577637},{"option":"SPX260717C06820000","bid":386.3,"bid_size":12.0,"ask":388.5,"ask_size":23.0,"iv":0.1764,"open_interest":2.0,"volume":0.0,"delta":0.6021,"gamma":0.0005,"vega":16.8974,"theta":-0.952,"rho":15.3215,"theo":387.878,"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":378.0},{"option":"SPX260717P06820000","bid":232.9,"bid_size":51.0,"ask":234.5,"ask_size":17.0,"iv":0.1766,"open_interest":33.0,"volume":0.0,"delta":-0.3987,"gamma":0.0005,"vega":16.8974,"theta":-0.9746,"rho":-12.1065,"theo":233.821,"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":239.950004577637},{"option":"SPX260717C06825000","bid":382.5,"bid_size":17.0,"ask":385.1,"ask_size":15.0,"iv":0.1759,"open_interest":657.0,"volume":3.0,"delta":0.5997,"gamma":0.0005,"vega":16.9232,"theta":-0.9516,"rho":15.2682,"theo":384.419,"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":374.550003051758},{"option":"SPX260717P06825000","bid":234.4,"bid_size":47.0,"ask":236.3,"ask_size":5.0,"iv":0.1761,"open_interest":744.0,"volume":3.0,"delta":-0.4011,"gamma":0.0005,"vega":16.9232,"theta":-0.9735,"rho":-12.1799,"theo":235.2802,"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":241.450004577637},{"option":"SPX260717C06830000","bid":379.4,"bid_size":11.0,"ask":381.0,"ask_size":6.0,"iv":0.1755,"open_interest":12.0,"volume":0.0,"delta":0.5973,"gamma":0.0005,"vega":16.9485,"theta":-0.9512,"rho":15.2143,"theo":380.9709,"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":371.149993896484},{"option":"SPX260717P06830000","bid":235.8,"bid_size":34.0,"ask":237.4,"ask_size":17.0,"iv":0.1757,"open_interest":70.0,"volume":0.0,"delta":-0.4035,"gamma":0.0005,"vega":16.9485,"theta":-0.9724,"rho":-12.2539,"theo":236.7501,"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":242.950004577637},{"option":"SPX260717C06840000","bid":372.5,"bid_size":11.0,"ask":374.2,"ask_size":11.0,"iv":0.1746,"open_interest":1.0,"volume":0.0,"delta":0.5925,"gamma":0.0005,"vega":16.9976,"theta":-0.9504,"rho":15.1051,"theo":374.1071,"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":364.350006103516},{"option":"SPX260717P06840000","bid":238.8,"bid_size":34.0,"ask":240.4,"ask_size":17.0,"iv":0.1748,"open_interest":86.0,"volume":0.0,"delta":-0.4083,"gamma":0.0005,"vega":16.9976,"theta":-0.9701,"rho":-12.4032,"theo":239.7226,"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":245.950004577637},{"option":"SPX260717C06850000","bid":365.7,"bid_size":30.0,"ask":367.3,"ask_size":31.0,"iv":0.1738,"open_interest":1175.0,"volume":4.0,"delta":0.5876,"gamma":0.0005,"vega":17.0447,"theta":-0.9493,"rho":14.9942,"theo":367.2875,"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":357.600006103516},{"option":"SPX260717P06850000","bid":241.9,"bid_size":36.0,"ask":243.4,"ask_size":30.0,"iv":0.174,"open_interest":3721.0,"volume":21.0,"delta":-0.4131,"gamma":0.0005,"vega":17.0447,"theta":-0.9676,"rho":-12.5542,"theo":242.7392,"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":249.099998474121},{"option":"SPX260717C06860000","bid":359.0,"bid_size":11.0,"ask":360.6,"ask_size":5.0,"iv":0.173,"open_interest":10.0,"volume":1.0,"delta":0.5827,"gamma":0.0005,"vega":17.0895,"theta":-0.9481,"rho":14.882,"theo":360.5128,"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":351.0},{"option":"SPX260717P06860000","bid":244.9,"bid_size":33.0,"ask":246.5,"ask_size":20.0,"iv":0.1731,"open_interest":32.0,"volume":0.0,"delta":-0.418,"gamma":0.0005,"vega":17.0895,"theta":-0.965,"rho":-12.7065,"theo":245.8007,"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":252.200004577637},{"option":"SPX260717C06870000","bid":352.2,"bid_size":12.0,"ask":353.9,"ask_size":9.0,"iv":0.1721,"open_interest":2.0,"volume":0.0,"delta":0.5778,"gamma":0.0005,"vega":17.1319,"theta":-0.9468,"rho":14.7688,"theo":353.7835,"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":344.25},{"option":"SPX260717P06870000","bid":248.0,"bid_size":47.0,"ask":249.6,"ask_size":19.0,"iv":0.1723,"open_interest":318.0,"volume":0.0,"delta":-0.423,"gamma":0.0005,"vega":17.1319,"theta":-0.9622,"rho":-12.8598,"theo":248.9077,"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":255.400001525879},{"option":"SPX260717C06875000","bid":348.9,"bid_size":12.0,"ask":350.5,"ask_size":5.0,"iv":0.1717,"open_interest":273.0,"volume":0.0,"delta":0.5753,"gamma":0.0005,"vega":17.1522,"theta":-0.946,"rho":14.7119,"theo":350.4361,"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":340.949996948242},{"option":"SPX260717P06875000","bid":249.5,"bid_size":46.0,"ask":251.2,"ask_size":15.0,"iv":0.1719,"open_interest":843.0,"volume":0.0,"delta":-0.4255,"gamma":0.0005,"vega":17.1522,"theta":-0.9607,"rho":-12.9368,"theo":250.4784,"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":257.0},{"option":"SPX260717C06880000","bid":345.6,"bid_size":12.0,"ask":347.1,"ask_size":11.0,"iv":0.1713,"open_interest":2.0,"volume":0.0,"delta":0.5728,"gamma":0.0005,"vega":17.1719,"theta":-0.9452,"rho":14.6548,"theo":347.1002,"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":337.649993896484},{"option":"SPX260717P06880000","bid":251.1,"bid_size":48.0,"ask":252.8,"ask_size":16.0,"iv":0.1715,"open_interest":18.0,"volume":0.0,"delta":-0.428,"gamma":0.0005,"vega":17.1719,"theta":-0.9592,"rho":-13.014,"theo":252.0607,"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":258.649993896484},{"option":"SPX260717C06890000","bid":338.9,"bid_size":12.0,"ask":340.6,"ask_size":11.0,"iv":0.1704,"open_interest":3.0,"volume":0.0,"delta":0.5677,"gamma":0.0005,"vega":17.2095,"theta":-0.9436,"rho":14.5399,"theo":340.4636,"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":331.199996948242},{"option":"SPX260717P06890000","bid":254.4,"bid_size":45.0,"ask":256.3,"ask_size":23.0,"iv":0.1706,"open_interest":63.0,"volume":0.0,"delta":-0.4331,"gamma":0.0005,"vega":17.2095,"theta":-0.9561,"rho":-13.1689,"theo":255.2603,"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":261.899993896484},{"option":"SPX260717C06900000","bid":332.3,"bid_size":45.0,"ask":334.0,"ask_size":47.0,"iv":0.1695,"open_interest":3845.0,"volume":50.0,"delta":0.5626,"gamma":0.0005,"vega":17.2446,"theta":-0.9417,"rho":14.4241,"theo":333.8741,"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":324.649993896484},{"option":"SPX260717P06900000","bid":257.5,"bid_size":79.0,"ask":259.2,"ask_size":36.0,"iv":0.1698,"open_interest":4026.0,"volume":3.0,"delta":-0.4382,"gamma":0.0005,"vega":17.2446,"theta":-0.9528,"rho":-13.3248,"theo":258.507,"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":265.25},{"option":"SPX260717C06910000","bid":325.8,"bid_size":12.0,"ask":327.4,"ask_size":5.0,"iv":0.1687,"open_interest":22.0,"volume":0.0,"delta":0.5574,"gamma":0.0005,"vega":17.2772,"theta":-0.9397,"rho":14.3071,"theo":327.3325,"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":318.199996948242},{"option":"SPX260717P06910000","bid":260.9,"bid_size":32.0,"ask":262.5,"ask_size":10.0,"iv":0.1689,"open_interest":99.0,"volume":0.0,"delta":-0.4434,"gamma":0.0005,"vega":17.2772,"theta":-0.9493,"rho":-13.482,"theo":261.8017,"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":268.649993896484},{"option":"SPX260717C06920000","bid":319.3,"bid_size":12.0,"ask":321.0,"ask_size":11.0,"iv":0.1678,"open_interest":15.0,"volume":0.0,"delta":0.5521,"gamma":0.0005,"vega":17.3072,"theta":-0.9375,"rho":14.1884,"theo":320.8395,"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":311.800003051758},{"option":"SPX260717P06920000","bid":264.2,"bid_size":44.0,"ask":265.9,"ask_size":15.0,"iv":0.168,"open_interest":85.0,"volume":0.0,"delta":-0.4486,"gamma":0.0005,"vega":17.3072,"theta":-0.9457,"rho":-13.6409,"theo":265.145,"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":272.100006103516},{"option":"SPX260717C06925000","bid":316.1,"bid_size":19.0,"ask":317.7,"ask_size":13.0,"iv":0.1674,"open_interest":1481.0,"volume":0.0,"delta":0.5495,"gamma":0.0005,"vega":17.3213,"theta":-0.9363,"rho":14.1282,"theo":317.6116,"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":308.599990844727},{"option":"SPX260717P06925000","bid":266.0,"bid_size":32.0,"ask":267.6,"ask_size":36.0,"iv":0.1677,"open_interest":2547.0,"volume":1.0,"delta":-0.4513,"gamma":0.0005,"vega":17.3213,"theta":-0.9438,"rho":-13.721,"theo":266.8352,"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":273.850006103516},{"option":"SPX260717C06930000","bid":312.9,"bid_size":19.0,"ask":314.5,"ask_size":5.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":0.5468,"gamma":0.0005,"vega":17.3348,"theta":-0.9351,"rho":14.0676,"theo":314.3963,"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":305.449996948242},{"option":"SPX260717P06930000","bid":267.7,"bid_size":44.0,"ask":269.3,"ask_size":15.0,"iv":0.1672,"open_interest":90.0,"volume":4.0,"delta":-0.4539,"gamma":0.0005,"vega":17.3348,"theta":-0.9418,"rho":-13.8018,"theo":268.538,"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":275.550003051758},{"option":"SPX260717C06940000","bid":306.6,"bid_size":20.0,"ask":308.2,"ask_size":18.0,"iv":0.1662,"open_interest":26.0,"volume":0.0,"delta":0.5415,"gamma":0.0005,"vega":17.3597,"theta":-0.9326,"rho":13.9443,"theo":308.004,"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":299.149993896484},{"option":"SPX260717P06940000","bid":271.1,"bid_size":44.0,"ask":272.7,"ask_size":15.0,"iv":0.1664,"open_interest":114.0,"volume":0.0,"delta":-0.4593,"gamma":0.0005,"vega":17.3597,"theta":-0.9379,"rho":-13.9651,"theo":271.9819,"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":279.149993896484},{"option":"SPX260717C06950000","bid":300.2,"bid_size":40.0,"ask":301.7,"ask_size":20.0,"iv":0.1654,"open_interest":1272.0,"volume":0.0,"delta":0.5361,"gamma":0.0006,"vega":17.3819,"theta":-0.9298,"rho":13.8184,"theo":301.6638,"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":292.899993896484},{"option":"SPX260717P06950000","bid":274.6,"bid_size":72.0,"ask":276.2,"ask_size":23.0,"iv":0.1656,"open_interest":1715.0,"volume":136.0,"delta":-0.4647,"gamma":0.0006,"vega":17.3819,"theta":-0.9337,"rho":-14.1312,"theo":275.4779,"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":282.800003051758},{"option":"SPX260717C06960000","bid":293.9,"bid_size":34.0,"ask":295.6,"ask_size":29.0,"iv":0.1645,"open_interest":42.0,"volume":0.0,"delta":0.5307,"gamma":0.0006,"vega":17.4012,"theta":-0.9269,"rho":13.6897,"theo":295.3771,"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":286.75},{"option":"SPX260717P06960000","bid":278.3,"bid_size":30.0,"ask":280.2,"ask_size":18.0,"iv":0.1648,"open_interest":92.0,"volume":0.0,"delta":-0.4701,"gamma":0.0006,"vega":17.4012,"theta":-0.9293,"rho":-14.3,"theo":279.0275,"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":286.350006103516},{"option":"SPX260717C06970000","bid":287.7,"bid_size":21.0,"ask":289.3,"ask_size":19.0,"iv":0.1637,"open_interest":29.0,"volume":0.0,"delta":0.5252,"gamma":0.0006,"vega":17.4175,"theta":-0.9238,"rho":13.5586,"theo":289.1453,"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":280.649993896484},{"option":"SPX260717P06970000","bid":281.9,"bid_size":25.0,"ask":283.9,"ask_size":33.0,"iv":0.1639,"open_interest":132.0,"volume":0.0,"delta":-0.4756,"gamma":0.0006,"vega":17.4175,"theta":-0.9248,"rho":-14.4712,"theo":282.6319,"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":290.100006103516},{"option":"SPX260717C06975000","bid":284.6,"bid_size":21.0,"ask":286.3,"ask_size":19.0,"iv":0.1633,"open_interest":577.0,"volume":0.0,"delta":0.5224,"gamma":0.0006,"vega":17.4245,"theta":-0.9222,"rho":13.4921,"theo":286.0503,"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":277.550003051758},{"option":"SPX260717P06975000","bid":283.7,"bid_size":25.0,"ask":285.3,"ask_size":7.0,"iv":0.1635,"open_interest":469.0,"volume":0.0,"delta":-0.4784,"gamma":0.0006,"vega":17.4245,"theta":-0.9225,"rho":-14.5578,"theo":284.4551,"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":291.949996948242},{"option":"SPX260717C06980000","bid":281.6,"bid_size":31.0,"ask":283.3,"ask_size":23.0,"iv":0.1629,"open_interest":160.0,"volume":0.0,"delta":0.5196,"gamma":0.0006,"vega":17.4308,"theta":-0.9206,"rho":13.4254,"theo":282.9695,"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":274.599990844727},{"option":"SPX260717P06980000","bid":285.6,"bid_size":22.0,"ask":287.6,"ask_size":23.0,"iv":0.1631,"open_interest":312.0,"volume":0.0,"delta":-0.4812,"gamma":0.0006,"vega":17.4308,"theta":-0.9201,"rho":-14.6445,"theo":286.2924,"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":293.850006103516},{"option":"SPX260717C06990000","bid":275.5,"bid_size":31.0,"ask":277.2,"ask_size":23.0,"iv":0.1621,"open_interest":28.0,"volume":10.0,"delta":0.514,"gamma":0.0006,"vega":17.4408,"theta":-0.9171,"rho":13.2904,"theo":276.8509,"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":268.550003051758},{"option":"SPX260717P06990000","bid":289.3,"bid_size":25.0,"ask":291.3,"ask_size":32.0,"iv":0.1622,"open_interest":72.0,"volume":10.0,"delta":-0.4868,"gamma":0.0006,"vega":17.4408,"theta":-0.9152,"rho":-14.8196,"theo":290.01,"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":297.699996948242},{"option":"SPX260717C07000000","bid":269.4,"bid_size":52.0,"ask":271.2,"ask_size":57.0,"iv":0.1612,"open_interest":11686.0,"volume":99.0,"delta":0.5084,"gamma":0.0006,"vega":17.4476,"theta":-0.9135,"rho":13.1545,"theo":270.7905,"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":262.449996948242},{"option":"SPX260717P07000000","bid":293.1,"bid_size":24.0,"ask":294.7,"ask_size":28.0,"iv":0.1614,"open_interest":10331.0,"volume":74.0,"delta":-0.4924,"gamma":0.0006,"vega":17.4476,"theta":-0.9101,"rho":-14.9957,"theo":293.7858,"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":301.550003051758},{"option":"SPX260717C07010000","bid":263.4,"bid_size":33.0,"ask":265.1,"ask_size":30.0,"iv":0.1604,"open_interest":28.0,"volume":0.0,"delta":0.5027,"gamma":0.0006,"vega":17.4512,"theta":-0.9096,"rho":13.0179,"theo":264.7889,"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":256.699996948242},{"option":"SPX260717P07010000","bid":297.0,"bid_size":18.0,"ask":298.6,"ask_size":9.0,"iv":0.1606,"open_interest":24.0,"volume":0.0,"delta":-0.4981,"gamma":0.0006,"vega":17.4512,"theta":-0.9048,"rho":-15.1724,"theo":297.6205,"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":305.550003051758},{"option":"SPX260717C07020000","bid":257.5,"bid_size":21.0,"ask":259.1,"ask_size":20.0,"iv":0.1596,"open_interest":7.0,"volume":0.0,"delta":0.4969,"gamma":0.0006,"vega":17.4514,"theta":-0.9056,"rho":12.8807,"theo":258.847,"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":250.849998474121},{"option":"SPX260717P07020000","bid":300.9,"bid_size":22.0,"ask":302.5,"ask_size":9.0,"iv":0.1598,"open_interest":4.0,"volume":0.0,"delta":-0.5039,"gamma":0.0006,"vega":17.4514,"theta":-0.8993,"rho":-15.3496,"theo":301.5149,"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":309.550003051758},{"option":"SPX260717C07025000","bid":254.6,"bid_size":31.0,"ask":256.3,"ask_size":27.0,"iv":0.1592,"open_interest":598.0,"volume":52.0,"delta":0.494,"gamma":0.0006,"vega":17.4502,"theta":-0.9035,"rho":12.812,"theo":255.8987,"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":248.0},{"option":"SPX260717P07025000","bid":302.8,"bid_size":23.0,"ask":304.5,"ask_size":9.0,"iv":0.1594,"open_interest":666.0,"volume":23.0,"delta":-0.5068,"gamma":0.0006,"vega":17.4502,"theta":-0.8965,"rho":-15.4385,"theo":303.4846,"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":311.550003051758},{"option":"SPX260717C07030000","bid":251.6,"bid_size":22.0,"ask":253.3,"ask_size":22.0,"iv":0.1588,"open_interest":48.0,"volume":0.0,"delta":0.4911,"gamma":0.0006,"vega":17.4482,"theta":-0.9014,"rho":12.743,"theo":252.9655,"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":245.099998474121},{"option":"SPX260717P07030000","bid":304.8,"bid_size":25.0,"ask":306.4,"ask_size":8.0,"iv":0.159,"open_interest":33.0,"volume":0.0,"delta":-0.5097,"gamma":0.0006,"vega":17.4482,"theta":-0.8937,"rho":-15.5275,"theo":305.4696,"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":313.550003051758},{"option":"SPX260717C07040000","bid":245.8,"bid_size":22.0,"ask":247.5,"ask_size":21.0,"iv":0.158,"open_interest":17.0,"volume":3.0,"delta":0.4853,"gamma":0.0006,"vega":17.4415,"theta":-0.897,"rho":12.6044,"theo":247.1452,"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":239.400001525879},{"option":"SPX260717P07040000","bid":308.5,"bid_size":17.0,"ask":311.0,"ask_size":19.0,"iv":0.1583,"open_interest":113.0,"volume":0.0,"delta":-0.5155,"gamma":0.0006,"vega":17.4415,"theta":-0.8878,"rho":-15.7062,"theo":309.4855,"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":317.75},{"option":"SPX260717C07050000","bid":240.0,"bid_size":25.0,"ask":241.7,"ask_size":22.0,"iv":0.1573,"open_interest":1084.0,"volume":4.0,"delta":0.4794,"gamma":0.0006,"vega":17.4313,"theta":-0.8924,"rho":12.4643,"theo":241.3872,"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":233.800003051758},{"option":"SPX260717P07050000","bid":312.6,"bid_size":57.0,"ask":314.9,"ask_size":57.0,"iv":0.1575,"open_interest":1627.0,"volume":15.0,"delta":-0.5214,"gamma":0.0006,"vega":17.4313,"theta":-0.8818,"rho":-15.8864,"theo":313.5638,"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":321.949996948242},{"option":"SPX260717C07060000","bid":234.5,"bid_size":22.0,"ask":236.1,"ask_size":24.0,"iv":0.1564,"open_interest":158.0,"volume":0.0,"delta":0.4734,"gamma":0.0006,"vega":17.4173,"theta":-0.8876,"rho":12.3222,"theo":235.6928,"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":228.199996948242},{"option":"SPX260717P07060000","bid":316.8,"bid_size":17.0,"ask":319.3,"ask_size":19.0,"iv":0.1568,"open_interest":46.0,"volume":0.0,"delta":-0.5273,"gamma":0.0006,"vega":17.4173,"theta":-0.8756,"rho":-16.0687,"theo":317.7056,"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":326.149993896484},{"option":"SPX260717C07070000","bid":228.8,"bid_size":22.0,"ask":230.5,"ask_size":21.0,"iv":0.1556,"open_interest":3.0,"volume":0.0,"delta":0.4674,"gamma":0.0006,"vega":17.3993,"theta":-0.8826,"rho":12.1776,"theo":230.0633,"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":222.700004577637},{"option":"SPX260717P07070000","bid":321.0,"bid_size":17.0,"ask":323.4,"ask_size":19.0,"iv":0.1559,"open_interest":5.0,"volume":0.0,"delta":-0.5333,"gamma":0.0006,"vega":17.3993,"theta":-0.8691,"rho":-16.2534,"theo":321.9124,"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":330.550003051758},{"option":"SPX260717C07075000","bid":226.1,"bid_size":37.0,"ask":227.7,"ask_size":5.0,"iv":0.1552,"open_interest":1198.0,"volume":125.0,"delta":0.4644,"gamma":0.0006,"vega":17.3888,"theta":-0.8801,"rho":12.1042,"theo":227.2735,"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":219.900001525879},{"option":"SPX260717P07075000","bid":323.2,"bid_size":17.0,"ask":325.6,"ask_size":19.0,"iv":0.1556,"open_interest":201.0,"volume":182.0,"delta":-0.5363,"gamma":0.0006,"vega":17.3888,"theta":-0.8659,"rho":-16.3468,"theo":324.0406,"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":332.75},{"option":"SPX260717C07080000","bid":223.3,"bid_size":22.0,"ask":224.9,"ask_size":21.0,"iv":0.1548,"open_interest":29.0,"volume":0.0,"delta":0.4614,"gamma":0.0006,"vega":17.3773,"theta":-0.8775,"rho":12.0302,"theo":224.5005,"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":217.200004577637},{"option":"SPX260717P07080000","bid":325.3,"bid_size":17.0,"ask":327.8,"ask_size":19.0,"iv":0.1552,"open_interest":18.0,"volume":0.0,"delta":-0.5394,"gamma":0.0006,"vega":17.3773,"theta":-0.8625,"rho":-16.4409,"theo":326.1858,"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":334.949996948242},{"option":"SPX260717C07090000","bid":217.8,"bid_size":23.0,"ask":219.5,"ask_size":22.0,"iv":0.154,"open_interest":86.0,"volume":0.0,"delta":0.4554,"gamma":0.0006,"vega":17.351,"theta":-0.8721,"rho":11.8802,"theo":219.0059,"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":211.900001525879},{"option":"SPX260717P07090000","bid":329.7,"bid_size":16.0,"ask":332.1,"ask_size":18.0,"iv":0.1544,"open_interest":77.0,"volume":0.0,"delta":-0.5454,"gamma":0.0006,"vega":17.351,"theta":-0.8557,"rho":-16.631,"theo":330.5274,"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":339.350006103516},{"option":"SPX260717C07100000","bid":212.4,"bid_size":42.0,"ask":214.1,"ask_size":24.0,"iv":0.1532,"open_interest":2256.0,"volume":30.0,"delta":0.4492,"gamma":0.0006,"vega":17.3203,"theta":-0.8666,"rho":11.7279,"theo":213.5811,"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":206.550003051758},{"option":"SPX260717P07100000","bid":334.1,"bid_size":53.0,"ask":336.4,"ask_size":56.0,"iv":0.1536,"open_interest":1265.0,"volume":21.0,"delta":-0.5515,"gamma":0.0006,"vega":17.3203,"theta":-0.8488,"rho":-16.8234,"theo":334.9388,"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":343.949996948242},{"option":"SPX260717C07110000","bid":207.1,"bid_size":24.0,"ask":208.7,"ask_size":22.0,"iv":0.1524,"open_interest":35.0,"volume":0.0,"delta":0.4431,"gamma":0.0006,"vega":17.2855,"theta":-0.8609,"rho":11.5743,"theo":208.2273,"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":201.299995422363},{"option":"SPX260717P07110000","bid":338.6,"bid_size":16.0,"ask":341.0,"ask_size":18.0,"iv":0.1528,"open_interest":11.0,"volume":0.0,"delta":-0.5577,"gamma":0.0006,"vega":17.2855,"theta":-0.8416,"rho":-17.0172,"theo":339.4213,"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":348.550003051758},{"option":"SPX260717C07120000","bid":201.7,"bid_size":33.0,"ask":203.5,"ask_size":22.0,"iv":0.1517,"open_interest":28.0,"volume":2.0,"delta":0.4369,"gamma":0.0006,"vega":17.2465,"theta":-0.8549,"rho":11.4198,"theo":202.9457,"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":196.200004577637},{"option":"SPX260717P07120000","bid":343.2,"bid_size":16.0,"ask":345.7,"ask_size":18.0,"iv":0.1521,"open_interest":1.0,"volume":0.0,"delta":-0.5639,"gamma":0.0006,"vega":17.2465,"theta":-0.8342,"rho":-17.2118,"theo":343.9759,"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":353.25},{"option":"SPX260717C07125000","bid":199.1,"bid_size":34.0,"ask":200.9,"ask_size":22.0,"iv":0.1514,"open_interest":203.0,"volume":0.0,"delta":0.4338,"gamma":0.0006,"vega":17.2255,"theta":-0.8519,"rho":11.3425,"theo":200.3322,"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":193.650001525879},{"option":"SPX260717P07125000","bid":345.5,"bid_size":16.0,"ask":347.9,"ask_size":18.0,"iv":0.1517,"open_interest":412.0,"volume":0.0,"delta":-0.567,"gamma":0.0006,"vega":17.2255,"theta":-0.8305,"rho":-17.3092,"theo":346.2806,"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":355.550003051758},{"option":"SPX260717C07130000","bid":196.7,"bid_size":24.0,"ask":198.3,"ask_size":5.0,"iv":0.151,"open_interest":29.0,"volume":0.0,"delta":0.4307,"gamma":0.0006,"vega":17.2035,"theta":-0.8488,"rho":11.2652,"theo":197.737,"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":191.099998474121},{"option":"SPX260717P07130000","bid":347.8,"bid_size":16.0,"ask":350.4,"ask_size":18.0,"iv":0.1514,"open_interest":4.0,"volume":0.0,"delta":-0.5701,"gamma":0.0006,"vega":17.2035,"theta":-0.8267,"rho":-17.4065,"theo":348.6035,"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":357.949996948242},{"option":"SPX260717C07140000","bid":191.6,"bid_size":24.0,"ask":193.2,"ask_size":26.0,"iv":0.1502,"open_interest":75.0,"volume":49.0,"delta":0.4244,"gamma":0.0006,"vega":17.1566,"theta":-0.8425,"rho":11.1107,"theo":192.6018,"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":186.150001525879},{"option":"SPX260717P07140000","bid":352.5,"bid_size":16.0,"ask":355.0,"ask_size":18.0,"iv":0.1506,"open_interest":2.0,"volume":0.0,"delta":-0.5763,"gamma":0.0006,"vega":17.1566,"theta":-0.8189,"rho":-17.6011,"theo":353.3045,"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":362.800003051758},{"option":"SPX260717C07150000","bid":186.5,"bid_size":25.0,"ask":188.1,"ask_size":24.0,"iv":0.1494,"open_interest":1019.0,"volume":0.0,"delta":0.4182,"gamma":0.0006,"vega":17.1058,"theta":-0.8361,"rho":10.9563,"theo":187.5408,"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":181.150001525879},{"option":"SPX260717P07150000","bid":357.3,"bid_size":15.0,"ask":359.7,"ask_size":17.0,"iv":0.1498,"open_interest":321.0,"volume":0.0,"delta":-0.5826,"gamma":0.0006,"vega":17.1058,"theta":-0.811,"rho":-17.7956,"theo":358.0798,"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":367.699996948242},{"option":"SPX260717C07160000","bid":181.5,"bid_size":40.0,"ask":183.2,"ask_size":54.0,"iv":0.1487,"open_interest":30.0,"volume":0.0,"delta":0.4119,"gamma":0.0006,"vega":17.0509,"theta":-0.8294,"rho":10.8016,"theo":182.5546,"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":176.25},{"option":"SPX260717P07160000","bid":362.0,"bid_size":15.0,"ask":364.8,"ask_size":15.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":-0.5889,"gamma":0.0006,"vega":17.0509,"theta":-0.8029,"rho":-17.9905,"theo":362.9298,"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":372.649993896484},{"option":"SPX260717C07170000","bid":176.5,"bid_size":36.0,"ask":178.3,"ask_size":24.0,"iv":0.148,"open_interest":16.0,"volume":0.0,"delta":0.4055,"gamma":0.0006,"vega":16.9918,"theta":-0.8226,"rho":10.6457,"theo":177.6442,"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":171.449996948242},{"option":"SPX260717P07170000","bid":367.1,"bid_size":15.0,"ask":369.7,"ask_size":15.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.5952,"gamma":0.0006,"vega":16.9918,"theta":-0.7946,"rho":-18.1864,"theo":367.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.75},{"option":"SPX260717C07175000","bid":174.1,"bid_size":35.0,"ask":175.8,"ask_size":23.0,"iv":0.1476,"open_interest":369.0,"volume":0.0,"delta":0.4024,"gamma":0.0006,"vega":16.9605,"theta":-0.8191,"rho":10.5672,"theo":175.2177,"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":169.150001525879},{"option":"SPX260717P07175000","bid":369.6,"bid_size":15.0,"ask":372.2,"ask_size":17.0,"iv":0.148,"open_interest":350.0,"volume":0.0,"delta":-0.5984,"gamma":0.0006,"vega":16.9605,"theta":-0.7904,"rho":-18.285,"theo":370.3473,"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":380.25},{"option":"SPX260717C07180000","bid":171.7,"bid_size":34.0,"ask":173.5,"ask_size":24.0,"iv":0.1473,"open_interest":56.0,"volume":0.0,"delta":0.3992,"gamma":0.0006,"vega":16.9279,"theta":-0.8156,"rho":10.4881,"theo":172.8106,"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":166.75},{"option":"SPX260717P07180000","bid":372.1,"bid_size":15.0,"ask":374.7,"ask_size":15.0,"iv":0.1476,"open_interest":1.0,"volume":0.0,"delta":-0.6016,"gamma":0.0006,"vega":16.9279,"theta":-0.7862,"rho":-18.3841,"theo":372.8583,"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":382.850006103516},{"option":"SPX260717C07190000","bid":167.1,"bid_size":26.0,"ask":168.7,"ask_size":37.0,"iv":0.1465,"open_interest":62.0,"volume":0.0,"delta":0.3928,"gamma":0.0006,"vega":16.8592,"theta":-0.8084,"rho":10.3284,"theo":168.0554,"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":162.150001525879},{"option":"SPX260717P07190000","bid":377.2,"bid_size":23.0,"ask":379.8,"ask_size":23.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.608,"gamma":0.0006,"vega":16.8592,"theta":-0.7776,"rho":-18.584,"theo":377.9393,"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":388.050003051758},{"option":"SPX260717C07200000","bid":162.4,"bid_size":61.0,"ask":163.9,"ask_size":69.0,"iv":0.1457,"open_interest":3520.0,"volume":100.0,"delta":0.3864,"gamma":0.0006,"vega":16.7852,"theta":-0.8011,"rho":10.1663,"theo":163.3797,"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":157.5},{"option":"SPX260717P07200000","bid":382.3,"bid_size":15.0,"ask":384.9,"ask_size":15.0,"iv":0.1462,"open_interest":252.0,"volume":0.0,"delta":-0.6144,"gamma":0.0006,"vega":16.7852,"theta":-0.7688,"rho":-18.7862,"theo":383.0999,"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":393.350006103516},{"option":"SPX260717C07210000","bid":157.7,"bid_size":37.0,"ask":159.4,"ask_size":24.0,"iv":0.1451,"open_interest":36.0,"volume":49.0,"delta":0.38,"gamma":0.0006,"vega":16.7059,"theta":-0.7936,"rho":10.0024,"theo":158.7849,"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":153.100006103516},{"option":"SPX260717P07210000","bid":387.6,"bid_size":14.0,"ask":390.2,"ask_size":14.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.6208,"gamma":0.0006,"vega":16.7059,"theta":-0.7599,"rho":-18.9902,"theo":388.3414,"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":398.699996948242},{"option":"SPX260717C07220000","bid":153.2,"bid_size":40.0,"ask":154.9,"ask_size":27.0,"iv":0.1444,"open_interest":25.0,"volume":5.0,"delta":0.3736,"gamma":0.0006,"vega":16.6216,"theta":-0.7859,"rho":9.8376,"theo":154.272,"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":148.699996948242},{"option":"SPX260717P07220000","bid":392.9,"bid_size":14.0,"ask":395.6,"ask_size":14.0,"iv":0.1448,"open_interest":1.0,"volume":0.0,"delta":-0.6272,"gamma":0.0006,"vega":16.6216,"theta":-0.7508,"rho":-19.1952,"theo":393.6647,"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":404.149993896484},{"option":"SPX260717C07225000","bid":151.1,"bid_size":52.0,"ask":152.5,"ask_size":48.0,"iv":0.144,"open_interest":1822.0,"volume":0.0,"delta":0.3704,"gamma":0.0006,"vega":16.5777,"theta":-0.782,"rho":9.755,"theo":152.0464,"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":146.550003051758},{"option":"SPX260717P07225000","bid":395.6,"bid_size":14.0,"ask":398.3,"ask_size":14.0,"iv":0.1445,"open_interest":433.0,"volume":0.0,"delta":-0.6304,"gamma":0.0006,"vega":16.5777,"theta":-0.7461,"rho":-19.2978,"theo":396.3572,"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":406.900009155273},{"option":"SPX260717C07230000","bid":148.9,"bid_size":41.0,"ask":150.5,"ask_size":41.0,"iv":0.1437,"open_interest":34.0,"volume":0.0,"delta":0.3672,"gamma":0.0006,"vega":16.5327,"theta":-0.7781,"rho":9.6726,"theo":149.8415,"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":144.399993896484},{"option":"SPX260717P07230000","bid":398.3,"bid_size":14.0,"ask":401.0,"ask_size":14.0,"iv":0.1441,"open_interest":100.0,"volume":0.0,"delta":-0.6336,"gamma":0.0006,"vega":16.5327,"theta":-0.7415,"rho":-19.4002,"theo":399.0704,"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":409.649993896484},{"option":"SPX260717C07240000","bid":144.6,"bid_size":29.0,"ask":146.1,"ask_size":40.0,"iv":0.143,"open_interest":40.0,"volume":1.0,"delta":0.3607,"gamma":0.0006,"vega":16.4396,"theta":-0.7701,"rho":9.5085,"theo":145.4935,"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":140.150001525879},{"option":"SPX260717P07240000","bid":403.6,"bid_size":12.0,"ask":406.5,"ask_size":12.0,"iv":0.1434,"open_interest":100.0,"volume":0.0,"delta":-0.64,"gamma":0.0006,"vega":16.4396,"theta":-0.732,"rho":-19.6045,"theo":404.5586,"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":415.449996948242},{"option":"SPX260717C07250000","bid":140.3,"bid_size":66.0,"ask":141.7,"ask_size":71.0,"iv":0.1423,"open_interest":1884.0,"volume":10.0,"delta":0.3543,"gamma":0.0006,"vega":16.3426,"theta":-0.762,"rho":9.3455,"theo":141.228,"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":136.0},{"option":"SPX260717P07250000","bid":409.0,"bid_size":5.0,"ask":412.3,"ask_size":5.0,"iv":0.1425,"open_interest":191.0,"volume":0.0,"delta":-0.6465,"gamma":0.0006,"vega":16.3426,"theta":-0.7225,"rho":-19.8076,"theo":410.1294,"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":421.149993896484},{"option":"SPX260717C07260000","bid":136.1,"bid_size":43.0,"ask":137.6,"ask_size":43.0,"iv":0.1416,"open_interest":85.0,"volume":0.0,"delta":0.3479,"gamma":0.0006,"vega":16.242,"theta":-0.7537,"rho":9.1836,"theo":137.0448,"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":131.899993896484},{"option":"SPX260717P07260000","bid":414.3,"bid_size":6.0,"ask":417.5,"ask_size":6.0,"iv":0.1418,"open_interest":2.0,"volume":0.0,"delta":-0.6529,"gamma":0.0006,"vega":16.242,"theta":-0.7128,"rho":-20.0096,"theo":415.7824,"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":426.850006103516},{"option":"SPX260717C07270000","bid":132.0,"bid_size":45.0,"ask":133.5,"ask_size":43.0,"iv":0.141,"open_interest":36.0,"volume":0.0,"delta":0.3414,"gamma":0.0006,"vega":16.1375,"theta":-0.7453,"rho":9.0221,"theo":132.9437,"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":127.899997711182},{"option":"SPX260717P07270000","bid":420.1,"bid_size":6.0,"ask":423.2,"ask_size":6.0,"iv":0.1412,"open_interest":2.0,"volume":0.0,"delta":-0.6593,"gamma":0.0006,"vega":16.1375,"theta":-0.7029,"rho":-20.2112,"theo":421.5176,"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":432.699996948242},{"option":"SPX260717C07275000","bid":130.0,"bid_size":35.0,"ask":131.5,"ask_size":54.0,"iv":0.1407,"open_interest":700.0,"volume":0.0,"delta":0.3382,"gamma":0.0006,"vega":16.0838,"theta":-0.741,"rho":8.9412,"theo":130.924,"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":125.900001525879},{"option":"SPX260717P07275000","bid":422.9,"bid_size":6.0,"ask":426.1,"ask_size":6.0,"iv":0.1408,"open_interest":109.0,"volume":25.0,"delta":-0.6625,"gamma":0.0006,"vega":16.0838,"theta":-0.6979,"rho":-20.3121,"theo":424.416,"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":435.649993896484},{"option":"SPX260717C07280000","bid":128.0,"bid_size":36.0,"ask":129.5,"ask_size":55.0,"iv":0.1404,"open_interest":26.0,"volume":0.0,"delta":0.335,"gamma":0.0006,"vega":16.0289,"theta":-0.7368,"rho":8.8602,"theo":128.925,"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":124.0},{"option":"SPX260717P07280000","bid":425.9,"bid_size":6.0,"ask":429.0,"ask_size":6.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.6657,"gamma":0.0006,"vega":16.0289,"theta":-0.6929,"rho":-20.4132,"theo":427.3351,"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":438.649993896484},{"option":"SPX260717C07290000","bid":124.1,"bid_size":36.0,"ask":125.5,"ask_size":41.0,"iv":0.1397,"open_interest":48.0,"volume":0.0,"delta":0.3286,"gamma":0.0006,"vega":15.9156,"theta":-0.7281,"rho":8.6973,"theo":124.989,"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":120.199996948242},{"option":"SPX260717P07290000","bid":431.7,"bid_size":3.0,"ask":435.8,"ask_size":3.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.6722,"gamma":0.0006,"vega":15.9156,"theta":-0.6828,"rho":-20.6162,"theo":433.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.649993896484},{"option":"SPX260717C07300000","bid":120.2,"bid_size":59.0,"ask":121.6,"ask_size":78.0,"iv":0.1391,"open_interest":2426.0,"volume":51.0,"delta":0.3222,"gamma":0.0006,"vega":15.7971,"theta":-0.7193,"rho":8.5329,"theo":121.1363,"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":116.450000762939},{"option":"SPX260717P07300000","bid":438.0,"bid_size":3.0,"ask":441.4,"ask_size":3.0,"iv":0.1394,"open_interest":120.0,"volume":0.0,"delta":-0.6785,"gamma":0.0006,"vega":15.7971,"theta":-0.6726,"rho":-20.8207,"theo":439.2189,"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":450.699996948242},{"option":"SPX260717C07310000","bid":116.4,"bid_size":37.0,"ask":117.9,"ask_size":43.0,"iv":0.1385,"open_interest":48.0,"volume":0.0,"delta":0.3159,"gamma":0.0006,"vega":15.6731,"theta":-0.7104,"rho":8.3673,"theo":117.3673,"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":112.75},{"option":"SPX260717P07310000","bid":443.9,"bid_size":3.0,"ask":447.8,"ask_size":3.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.6849,"gamma":0.0006,"vega":15.6731,"theta":-0.6622,"rho":-21.0265,"theo":445.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.850006103516},{"option":"SPX260717C07320000","bid":112.7,"bid_size":38.0,"ask":114.2,"ask_size":43.0,"iv":0.1379,"open_interest":62.0,"volume":0.0,"delta":0.3095,"gamma":0.0006,"vega":15.544,"theta":-0.7014,"rho":8.2013,"theo":113.6823,"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":109.149997711182},{"option":"SPX260717P07320000","bid":449.8,"bid_size":2.0,"ask":454.1,"ask_size":2.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.6912,"gamma":0.0006,"vega":15.544,"theta":-0.6517,"rho":-21.2326,"theo":451.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.099990844727},{"option":"SPX260717C07325000","bid":110.9,"bid_size":49.0,"ask":112.3,"ask_size":77.0,"iv":0.1376,"open_interest":867.0,"volume":1.0,"delta":0.3064,"gamma":0.0006,"vega":15.4776,"theta":-0.6968,"rho":8.1184,"theo":111.8712,"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":107.350002288818},{"option":"SPX260717P07325000","bid":453.1,"bid_size":3.0,"ask":457.1,"ask_size":3.0,"iv":0.138,"open_interest":59.0,"volume":0.0,"delta":-0.6944,"gamma":0.0006,"vega":15.4776,"theta":-0.6464,"rho":-21.3356,"theo":454.5444,"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":466.25},{"option":"SPX260717C07330000","bid":109.1,"bid_size":39.0,"ask":110.5,"ask_size":33.0,"iv":0.1373,"open_interest":48.0,"volume":0.0,"delta":0.3032,"gamma":0.0006,"vega":15.41,"theta":-0.6922,"rho":8.0357,"theo":110.0809,"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":105.649997711182},{"option":"SPX260717P07330000","bid":456.0,"bid_size":3.0,"ask":460.2,"ask_size":3.0,"iv":0.1376,"open_interest":11.0,"volume":0.0,"delta":-0.6976,"gamma":0.0006,"vega":15.41,"theta":-0.6411,"rho":-21.4383,"theo":457.6722,"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":469.449996948242},{"option":"SPX260717C07340000","bid":105.6,"bid_size":40.0,"ask":107.0,"ask_size":69.0,"iv":0.1367,"open_interest":47.0,"volume":0.0,"delta":0.2969,"gamma":0.0006,"vega":15.2721,"theta":-0.683,"rho":7.8718,"theo":106.5626,"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":102.199996948242},{"option":"SPX260717P07340000","bid":462.5,"bid_size":3.0,"ask":466.6,"ask_size":3.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.7038,"gamma":0.0006,"vega":15.2721,"theta":-0.6304,"rho":-21.6423,"theo":463.9901,"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":475.850006103516},{"option":"SPX260717C07350000","bid":102.1,"bid_size":66.0,"ask":103.5,"ask_size":80.0,"iv":0.1361,"open_interest":2129.0,"volume":80.0,"delta":0.2907,"gamma":0.0006,"vega":15.131,"theta":-0.6736,"rho":7.71,"theo":103.1263,"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":98.8500022888184},{"option":"SPX260717P07350000","bid":469.0,"bid_size":3.0,"ask":472.6,"ask_size":3.0,"iv":0.1364,"open_interest":14.0,"volume":0.0,"delta":-0.7101,"gamma":0.0006,"vega":15.131,"theta":-0.6196,"rho":-21.8442,"theo":470.3901,"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":482.350006103516},{"option":"SPX260717C07360000","bid":98.7,"bid_size":67.0,"ask":100.2,"ask_size":73.0,"iv":0.1355,"open_interest":107.0,"volume":0.0,"delta":0.2844,"gamma":0.0006,"vega":14.9871,"theta":-0.6642,"rho":7.5504,"theo":99.7708,"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":95.5499992370606},{"option":"SPX260717P07360000","bid":475.1,"bid_size":3.0,"ask":479.4,"ask_size":3.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.7163,"gamma":0.0006,"vega":14.9871,"theta":-0.6088,"rho":-22.044,"theo":476.8709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.900009155273},{"option":"SPX260717C07375000","bid":93.8,"bid_size":78.0,"ask":95.2,"ask_size":93.0,"iv":0.1347,"open_interest":1513.0,"volume":117.0,"delta":0.2752,"gamma":0.0006,"vega":14.7663,"theta":-0.6499,"rho":7.3135,"theo":94.8872,"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":90.8500022888184},{"option":"SPX260717P07375000","bid":484.9,"bid_size":3.0,"ask":489.3,"ask_size":3.0,"iv":0.1351,"open_interest":39.0,"volume":0.0,"delta":-0.7256,"gamma":0.0006,"vega":14.7663,"theta":-0.5923,"rho":-22.3411,"theo":486.7416,"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":498.900009155273},{"option":"SPX260717C07400000","bid":86.1,"bid_size":83.0,"ask":87.4,"ask_size":121.0,"iv":0.1334,"open_interest":3818.0,"volume":242.0,"delta":0.26,"gamma":0.0006,"vega":14.3805,"theta":-0.6257,"rho":6.9191,"theo":87.1417,"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":83.3499984741211},{"option":"SPX260717P07400000","bid":502.0,"bid_size":3.0,"ask":505.8,"ask_size":3.0,"iv":0.1337,"open_interest":63.0,"volume":0.0,"delta":-0.7408,"gamma":0.0006,"vega":14.3805,"theta":-0.5644,"rho":-22.8357,"theo":503.5867,"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":515.450012207031},{"option":"SPX260717C07425000","bid":78.8,"bid_size":66.0,"ask":80.1,"ask_size":70.0,"iv":0.1321,"open_interest":1065.0,"volume":24.0,"delta":0.2451,"gamma":0.0005,"vega":13.9669,"theta":-0.6011,"rho":6.5245,"theo":79.8842,"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":76.25},{"option":"SPX260717P07425000","bid":518.9,"bid_size":3.0,"ask":523.6,"ask_size":3.0,"iv":0.1325,"open_interest":39.0,"volume":0.0,"delta":-0.7557,"gamma":0.0005,"vega":13.9669,"theta":-0.5362,"rho":-23.3306,"theo":520.9198,"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":532.800018310547},{"option":"SPX260717C07450000","bid":72.0,"bid_size":95.0,"ask":73.2,"ask_size":109.0,"iv":0.1308,"open_interest":3058.0,"volume":150.0,"delta":0.2306,"gamma":0.0005,"vega":13.5322,"theta":-0.5762,"rho":6.1422,"theo":73.1019,"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":69.7000007629394},{"option":"SPX260717P07450000","bid":537.0,"bid_size":3.0,"ask":541.0,"ask_size":3.0,"iv":0.1313,"open_interest":16.0,"volume":0.0,"delta":-0.7702,"gamma":0.0005,"vega":13.5322,"theta":-0.5077,"rho":-23.8132,"theo":538.728,"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":550.850006103516},{"option":"SPX260717C07475000","bid":65.6,"bid_size":130.0,"ask":66.9,"ask_size":104.0,"iv":0.1297,"open_interest":488.0,"volume":3.0,"delta":0.2164,"gamma":0.0005,"vega":13.088,"theta":-0.5511,"rho":5.7758,"theo":66.7727,"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":63.5500011444092},{"option":"SPX260717P07475000","bid":554.9,"bid_size":3.0,"ask":559.8,"ask_size":3.0,"iv":0.1302,"open_interest":12.0,"volume":0.0,"delta":-0.7844,"gamma":0.0005,"vega":13.088,"theta":-0.479,"rho":-24.2799,"theo":556.9895,"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":569.300018310547},{"option":"SPX260717C07500000","bid":59.9,"bid_size":68.0,"ask":61.0,"ask_size":155.0,"iv":0.1287,"open_interest":3064.0,"volume":13.0,"delta":0.2027,"gamma":0.0005,"vega":12.6318,"theta":-0.526,"rho":5.4152,"theo":60.8801,"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":58.0},{"option":"SPX260717P07500000","bid":573.9,"bid_size":3.0,"ask":578.1,"ask_size":3.0,"iv":0.1291,"open_interest":132.0,"volume":0.0,"delta":-0.7981,"gamma":0.0005,"vega":12.6318,"theta":-0.4503,"rho":-24.7408,"theo":575.6875,"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":588.25},{"option":"SPX260717C07525000","bid":54.4,"bid_size":85.0,"ask":55.5,"ask_size":73.0,"iv":0.1276,"open_interest":903.0,"volume":202.0,"delta":0.1895,"gamma":0.0005,"vega":12.1568,"theta":-0.5009,"rho":5.0606,"theo":55.4138,"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":52.7999992370606},{"option":"SPX260717P07525000","bid":592.2,"bid_size":3.0,"ask":597.3,"ask_size":3.0,"iv":0.1278,"open_interest":59.0,"volume":0.0,"delta":-0.8113,"gamma":0.0005,"vega":12.1568,"theta":-0.4216,"rho":-25.1957,"theo":594.8118,"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":607.449981689453},{"option":"SPX260717C07550000","bid":49.5,"bid_size":66.0,"ask":50.5,"ask_size":147.0,"iv":0.1267,"open_interest":2214.0,"volume":13.0,"delta":0.1767,"gamma":0.0005,"vega":11.6708,"theta":-0.4759,"rho":4.7238,"theo":50.3559,"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":47.9500007629394},{"option":"SPX260717P07550000","bid":612.6,"bid_size":3.0,"ask":616.9,"ask_size":3.0,"iv":0.1272,"open_interest":13.0,"volume":0.0,"delta":-0.824,"gamma":0.0005,"vega":11.6708,"theta":-0.393,"rho":-25.6328,"theo":614.3445,"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":627.350006103516},{"option":"SPX260717C07575000","bid":44.7,"bid_size":154.0,"ask":45.8,"ask_size":93.0,"iv":0.1257,"open_interest":640.0,"volume":16.0,"delta":0.1645,"gamma":0.0004,"vega":11.186,"theta":-0.4512,"rho":4.4041,"theo":45.6833,"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":43.4500007629394},{"option":"SPX260717P07575000","bid":632.1,"bid_size":3.0,"ask":637.4,"ask_size":3.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.8363,"gamma":0.0004,"vega":11.186,"theta":-0.3648,"rho":-26.0528,"theo":634.2624,"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":647.350006103516},{"option":"SPX260717C07600000","bid":40.6,"bid_size":86.0,"ask":41.5,"ask_size":149.0,"iv":0.125,"open_interest":1724.0,"volume":200.0,"delta":0.1528,"gamma":0.0004,"vega":10.699,"theta":-0.427,"rho":4.0924,"theo":41.3795,"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":39.3500003814697},{"option":"SPX260717P07600000","bid":652.8,"bid_size":3.0,"ask":657.4,"ask_size":3.0,"iv":0.1256,"open_interest":1.0,"volume":0.0,"delta":-0.848,"gamma":0.0004,"vega":10.699,"theta":-0.3368,"rho":-26.4648,"theo":654.5493,"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":668.100006103516},{"option":"SPX260717C07625000","bid":36.7,"bid_size":92.0,"ask":37.6,"ask_size":135.0,"iv":0.1242,"open_interest":1213.0,"volume":0.0,"delta":0.1417,"gamma":0.0004,"vega":10.2047,"theta":-0.4032,"rho":3.7927,"theo":37.4315,"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":35.6000003814697},{"option":"SPX260717P07625000","bid":673.3,"bid_size":3.0,"ask":678.6,"ask_size":3.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8591,"gamma":0.0004,"vega":10.2047,"theta":-0.3094,"rho":-26.8648,"theo":675.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.700012207031},{"option":"SPX260717C07650000","bid":33.2,"bid_size":58.0,"ask":34.1,"ask_size":129.0,"iv":0.1236,"open_interest":156.0,"volume":2.0,"delta":0.1312,"gamma":0.0004,"vega":9.7117,"theta":-0.3799,"rho":3.5134,"theo":33.8181,"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":32.1999988555908},{"option":"SPX260717P07650000","bid":694.5,"bid_size":2.0,"ask":699.3,"ask_size":2.0,"iv":0.1245,"open_interest":45.0,"volume":0.0,"delta":-0.8696,"gamma":0.0004,"vega":9.7117,"theta":-0.2826,"rho":-27.2444,"theo":696.1691,"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":710.0},{"option":"SPX260717C07675000","bid":29.8,"bid_size":233.0,"ask":30.8,"ask_size":123.0,"iv":0.1228,"open_interest":145.0,"volume":0.0,"delta":0.1212,"gamma":0.0004,"vega":9.2299,"theta":-0.3574,"rho":3.2503,"theo":30.5167,"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":29.1000003814697},{"option":"SPX260717P07675000","bid":715.6,"bid_size":3.0,"ask":721.1,"ask_size":3.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.8796,"gamma":0.0004,"vega":9.2299,"theta":-0.2564,"rho":-27.6078,"theo":717.4583,"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":731.799987792969},{"option":"SPX260717C07700000","bid":27.0,"bid_size":136.0,"ask":27.8,"ask_size":167.0,"iv":0.1223,"open_interest":1577.0,"volume":55.0,"delta":0.1118,"gamma":0.0004,"vega":8.7558,"theta":-0.3356,"rho":2.9972,"theo":27.5114,"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":26.25},{"option":"SPX260717P07700000","bid":737.5,"bid_size":3.0,"ask":742.2,"ask_size":3.0,"iv":0.1232,"open_interest":93.0,"volume":0.0,"delta":-0.889,"gamma":0.0004,"vega":8.7558,"theta":-0.231,"rho":-27.9612,"theo":739.0436,"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":753.450012207031},{"option":"SPX260717C07725000","bid":24.2,"bid_size":254.0,"ask":25.2,"ask_size":148.0,"iv":0.1217,"open_interest":281.0,"volume":0.0,"delta":0.103,"gamma":0.0003,"vega":8.2858,"theta":-0.3146,"rho":2.7594,"theo":24.786,"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":23.6499996185303},{"option":"SPX260717P07725000","bid":759.1,"bid_size":3.0,"ask":764.8,"ask_size":3.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.8978,"gamma":0.0003,"vega":8.2858,"theta":-0.2065,"rho":-28.2993,"theo":760.9088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.149993896484},{"option":"SPX260717C07750000","bid":21.9,"bid_size":333.0,"ask":22.7,"ask_size":226.0,"iv":0.1213,"open_interest":1145.0,"volume":0.0,"delta":0.0948,"gamma":0.0003,"vega":7.8278,"theta":-0.2946,"rho":2.5413,"theo":22.3182,"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":21.4000005722046},{"option":"SPX260717P07750000","bid":781.5,"bid_size":3.0,"ask":786.4,"ask_size":3.0,"iv":0.1223,"open_interest":1.0,"volume":0.0,"delta":-0.906,"gamma":0.0003,"vega":7.8278,"theta":-0.1828,"rho":-28.6176,"theo":783.0316,"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":797.700012207031},{"option":"SPX260717C07775000","bid":19.7,"bid_size":326.0,"ask":20.5,"ask_size":158.0,"iv":0.1209,"open_interest":170.0,"volume":0.0,"delta":0.0871,"gamma":0.0003,"vega":7.3883,"theta":-0.2755,"rho":2.3375,"theo":20.0874,"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":19.25},{"option":"SPX260717P07775000","bid":803.6,"bid_size":2.0,"ask":809.4,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9137,"gamma":0.0003,"vega":7.3883,"theta":-0.16,"rho":-28.9218,"theo":805.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.25},{"option":"SPX260717C07800000","bid":17.9,"bid_size":81.0,"ask":18.5,"ask_size":232.0,"iv":0.1207,"open_interest":2209.0,"volume":16.0,"delta":0.08,"gamma":0.0003,"vega":6.9641,"theta":-0.2573,"rho":2.1443,"theo":18.078,"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":17.3000001907349},{"option":"SPX260717P07800000","bid":826.5,"bid_size":2.0,"ask":831.5,"ask_size":2.0,"iv":0.1217,"open_interest":2.0,"volume":0.0,"delta":-0.9208,"gamma":0.0003,"vega":6.9641,"theta":-0.1383,"rho":-29.2153,"theo":827.9726,"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":842.899993896484},{"option":"SPX260717C07825000","bid":15.9,"bid_size":352.0,"ask":16.7,"ask_size":153.0,"iv":0.1202,"open_interest":119.0,"volume":0.0,"delta":0.0734,"gamma":0.0003,"vega":6.5528,"theta":-0.2402,"rho":1.9664,"theo":16.2733,"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":15.6500000953674},{"option":"SPX260717P07825000","bid":848.9,"bid_size":2.0,"ask":854.8,"ask_size":2.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9274,"gamma":0.0003,"vega":6.5528,"theta":-0.1175,"rho":-29.4935,"theo":850.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.5},{"option":"SPX260717C07850000","bid":14.4,"bid_size":137.0,"ask":15.1,"ask_size":180.0,"iv":0.1201,"open_interest":268.0,"volume":32.0,"delta":0.0673,"gamma":0.0002,"vega":6.1589,"theta":-0.224,"rho":1.8052,"theo":14.6531,"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":14.0999999046326},{"option":"SPX260717P07850000","bid":872.2,"bid_size":2.0,"ask":877.2,"ask_size":2.0,"iv":0.1213,"open_interest":45.0,"volume":0.0,"delta":-0.9335,"gamma":0.0002,"vega":6.1589,"theta":-0.0978,"rho":-29.755,"theo":873.7289,"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":888.700012207031},{"option":"SPX260717C07875000","bid":12.9,"bid_size":381.0,"ask":13.6,"ask_size":171.0,"iv":0.1198,"open_interest":151.0,"volume":0.0,"delta":0.0617,"gamma":0.0002,"vega":5.7865,"theta":-0.2088,"rho":1.6559,"theo":13.2001,"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":12.6999998092651},{"option":"SPX260717P07875000","bid":895.0,"bid_size":2.0,"ask":901.0,"ask_size":2.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9391,"gamma":0.0002,"vega":5.7865,"theta":-0.079,"rho":-30.0045,"theo":896.8665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.050018310547},{"option":"SPX260717C07900000","bid":11.6,"bid_size":596.0,"ask":12.3,"ask_size":269.0,"iv":0.1196,"open_interest":4711.0,"volume":1.0,"delta":0.0566,"gamma":0.0002,"vega":5.4336,"theta":-0.1947,"rho":1.5163,"theo":11.9002,"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":11.4499998092651},{"option":"SPX260717P07900000","bid":918.6,"bid_size":2.0,"ask":923.6,"ask_size":2.0,"iv":0.121,"open_interest":40.0,"volume":0.0,"delta":-0.9442,"gamma":0.0002,"vega":5.4336,"theta":-0.0612,"rho":-30.2444,"theo":920.1572,"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":935.200012207031},{"option":"SPX260717C07950000","bid":9.4,"bid_size":222.0,"ask":10.1,"ask_size":219.0,"iv":0.1195,"open_interest":404.0,"volume":305.0,"delta":0.0476,"gamma":0.0002,"vega":4.779,"theta":-0.1691,"rho":1.2744,"theo":9.7023,"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":9.30000019073486},{"option":"SPX260717P07950000","bid":965.5,"bid_size":2.0,"ask":970.6,"ask_size":2.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0002,"vega":4.779,"theta":-0.0284,"rho":-30.6869,"theo":967.1405,"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":982.25},{"option":"SPX260717C08000000","bid":7.6,"bid_size":475.0,"ask":8.3,"ask_size":349.0,"iv":0.1195,"open_interest":3388.0,"volume":260.0,"delta":0.04,"gamma":0.0002,"vega":4.2015,"theta":-0.147,"rho":1.0727,"theo":7.9464,"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":7.60000014305115},{"option":"SPX260717P08000000","bid":1010.7,"bid_size":2.0,"ask":1020.0,"ask_size":2.0,"iv":0.1215,"open_interest":2.0,"volume":0.0,"delta":-0.9607,"gamma":0.0002,"vega":4.2015,"theta":0.0,"rho":-31.0892,"theo":1014.5658,"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":1030.25},{"option":"SPX260717C08100000","bid":5.1,"bid_size":545.0,"ask":5.6,"ask_size":317.0,"iv":0.1199,"open_interest":1163.0,"volume":148.0,"delta":0.0286,"gamma":0.0001,"vega":3.2467,"theta":-0.1116,"rho":0.7657,"theo":5.4232,"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":5.15000009536743},{"option":"SPX260717P08100000","bid":1106.3,"bid_size":2.0,"ask":1116.1,"ask_size":2.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9722,"gamma":0.0001,"vega":3.2467,"theta":0.0,"rho":-31.7974,"theo":1110.405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1125.79998779297},{"option":"SPX260717C08200000","bid":3.4,"bid_size":683.0,"ask":3.9,"ask_size":641.0,"iv":0.1208,"open_interest":1110.0,"volume":77.0,"delta":0.0207,"gamma":0.0001,"vega":2.5192,"theta":-0.0856,"rho":0.5527,"theo":3.7877,"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":3.5},{"option":"SPX260717P08200000","bid":1202.9,"bid_size":2.0,"ask":1212.9,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9801,"gamma":0.0001,"vega":2.5192,"theta":0.0,"rho":-32.4116,"theo":1207.1319,"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":1222.5},{"option":"SPX260717C08300000","bid":2.3,"bid_size":527.0,"ask":2.75,"ask_size":283.0,"iv":0.122,"open_interest":602.0,"volume":1.0,"delta":0.0152,"gamma":0.0001,"vega":1.9652,"theta":-0.0663,"rho":0.4037,"theo":2.7,"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":2.44999992847443},{"option":"SPX260717P08300000","bid":1300.1,"bid_size":2.0,"ask":1310.0,"ask_size":2.0,"iv":0.1268,"open_interest":3.0,"volume":0.0,"delta":-0.9856,"gamma":0.0001,"vega":1.9652,"theta":0.0,"rho":-32.9617,"theo":1304.4066,"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":1319.79998779297},{"option":"SPX260717C08400000","bid":1.6,"bid_size":524.0,"ask":2.05,"ask_size":354.0,"iv":0.124,"open_interest":279.0,"volume":0.0,"delta":0.0113,"gamma":0.0,"vega":1.5416,"theta":-0.0518,"rho":0.2995,"theo":1.9596,"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":1.77500003576279},{"option":"SPX260717P08400000","bid":1397.6,"bid_size":2.0,"ask":1407.8,"ask_size":2.0,"iv":0.1299,"open_interest":1.0,"volume":0.0,"delta":-0.9895,"gamma":0.0,"vega":1.5416,"theta":0.0,"rho":-33.4671,"theo":1402.0286,"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":1417.70001220703},{"option":"SPX260717C08500000","bid":1.15,"bid_size":314.0,"ask":1.55,"ask_size":311.0,"iv":0.1262,"open_interest":319.0,"volume":10.0,"delta":0.0085,"gamma":0.0,"vega":1.2182,"theta":-0.0409,"rho":0.2244,"theo":1.4477,"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":1.30000001192093},{"option":"SPX260717P08500000","bid":1495.4,"bid_size":2.0,"ask":1505.8,"ask_size":2.0,"iv":0.1336,"open_interest":1.0,"volume":0.0,"delta":-0.9923,"gamma":0.0,"vega":1.2182,"theta":0.0,"rho":-33.9434,"theo":1499.8791,"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":1515.59997558594},{"option":"SPX260717C08600000","bid":0.8,"bid_size":452.0,"ask":1.2,"ask_size":369.0,"iv":0.1283,"open_interest":626.0,"volume":0.0,"delta":0.0065,"gamma":0.0,"vega":0.9712,"theta":-0.0327,"rho":0.1707,"theo":1.0896,"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":1.0},{"option":"SPX260717P08600000","bid":1593.4,"bid_size":2.0,"ask":1603.8,"ask_size":2.0,"iv":0.1373,"open_interest":1.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.9712,"theta":0.0,"rho":-34.3983,"theo":1597.8835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1613.54998779297},{"option":"SPX260717C08800000","bid":0.45,"bid_size":523.0,"ask":0.8,"ask_size":293.0,"iv":0.134,"open_interest":698.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.6421,"theta":-0.0219,"rho":0.1045,"theo":0.6611,"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":0.700000017881394},{"option":"SPX260717P08800000","bid":1789.6,"bid_size":2.0,"ask":1800.5,"ask_size":2.0,"iv":0.1474,"open_interest":4.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.6421,"theta":0.0,"rho":-35.2669,"theo":1794.1797,"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":1810.04998779297},{"option":"SPX260717C09000000","bid":0.35,"bid_size":211.0,"ask":0.6,"ask_size":307.0,"iv":0.1417,"open_interest":852.0,"volume":6.0,"delta":0.0027,"gamma":0.0,"vega":0.4533,"theta":-0.0158,"rho":0.0698,"theo":0.4447,"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":0.474999994039536},{"option":"SPX260717P09000000","bid":1985.9,"bid_size":2.0,"ask":1997.2,"ask_size":2.0,"iv":0.157,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.4536,"theta":0.0,"rho":-36.1038,"theo":1990.6885,"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":2006.54998779297},{"option":"SPX260717C09200000","bid":0.15,"bid_size":945.0,"ask":0.45,"ask_size":304.0,"iv":0.1465,"open_interest":888.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.3432,"theta":-0.0125,"rho":0.0508,"theo":0.3311,"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":2182.3,"bid_size":2.0,"ask":2194.1,"ask_size":2.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.3432,"theta":0.0,"rho":-36.9253,"theo":2187.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.40002441406},{"option":"SPX260717C09400000","bid":0.1,"bid_size":487.0,"ask":0.4,"ask_size":343.0,"iv":0.1544,"open_interest":239.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.2745,"theta":-0.0104,"rho":0.0397,"theo":0.2658,"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":0.25000000372529},{"option":"SPX260717P09400000","bid":2378.7,"bid_size":2.0,"ask":2390.9,"ask_size":2.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2747,"theta":0.0,"rho":-37.7387,"theo":2383.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2399.94995117188},{"option":"SPX260717C09600000","bid":0.05,"bid_size":486.0,"ask":0.35,"ask_size":293.0,"iv":0.1613,"open_interest":65.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2283,"theta":-0.0091,"rho":0.0324,"theo":0.2243,"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":0.224999997764826},{"option":"SPX260717P09600000","bid":2575.2,"bid_size":2.0,"ask":2587.8,"ask_size":2.0,"iv":0.1877,"open_interest":2.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.2282,"theta":0.0,"rho":-38.5484,"theo":2580.6421,"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":2596.55004882812},{"option":"SPX260717C09800000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":304.0,"iv":0.1707,"open_interest":40.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.194,"theta":-0.0081,"rho":0.0272,"theo":0.1943,"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":0.200000006705523},{"option":"SPX260717P09800000","bid":2771.7,"bid_size":2.0,"ask":2784.7,"ask_size":2.0,"iv":0.1979,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.1941,"theta":0.0,"rho":-39.356,"theo":2777.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2792.94995117188},{"option":"SPX260717C10000000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":413.0,"iv":0.178,"open_interest":62.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1674,"theta":-0.0073,"rho":0.0232,"theo":0.171,"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":0.175000000745058},{"option":"SPX260717P10000000","bid":2968.1,"bid_size":2.0,"ask":2981.6,"ask_size":2.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.1673,"theta":0.0,"rho":-40.1623,"theo":2974.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2989.80004882812},{"option":"SPX260717C10200000","bid":0.1,"bid_size":4.0,"ask":0.25,"ask_size":137.0,"iv":0.1869,"open_interest":49.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1453,"theta":-0.0066,"rho":0.02,"theo":0.1511,"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":0.175000000745058},{"option":"SPX260717P10200000","bid":3159.4,"bid_size":1.0,"ask":3183.4,"ask_size":1.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1453,"theta":0.0,"rho":-40.9679,"theo":3170.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3185.84997558594},{"option":"SPX260717C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":51.0,"iv":0.1877,"open_interest":199.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1269,"theta":-0.006,"rho":0.0172,"theo":0.1341,"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":3356.1,"bid_size":1.0,"ask":3380.1,"ask_size":1.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1269,"theta":0.0,"rho":-41.773,"theo":3367.4512,"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":3382.54992675781},{"option":"SPX260717C10800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":62.0,"iv":0.2039,"open_interest":11.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0979,"theta":-0.005,"rho":0.013,"theo":0.1064,"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":0.100000001490116},{"option":"SPX260717P10800000","bid":3749.6,"bid_size":1.0,"ask":3773.6,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0979,"theta":0.0,"rho":-43.3818,"theo":3760.8731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3776.0},{"option":"SPX260717C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":58.0,"iv":0.2152,"open_interest":16.0,"volume":4.0,"delta":0.0004,"gamma":0.0,"vega":0.0763,"theta":-0.0041,"rho":0.01,"theo":0.0847,"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":4143.0,"bid_size":1.0,"ask":4167.0,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0763,"theta":0.0,"rho":-44.9896,"theo":4154.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4169.14990234375},{"option":"SPX260717C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":64.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.06,"theta":-0.0034,"rho":0.0077,"theo":0.0677,"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":0.0750000029802322},{"option":"SPX260717P11600000","bid":4536.5,"bid_size":1.0,"ask":4560.5,"ask_size":1.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.06,"theta":0.0,"rho":-46.5966,"theo":4547.7336,"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":4562.5498046875},{"option":"SPX260717C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":68.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0474,"theta":-0.0028,"rho":0.006,"theo":0.0542,"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":0.0750000029802322},{"option":"SPX260717P12000000","bid":4929.9,"bid_size":1.0,"ask":4953.9,"ask_size":1.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":-48.203,"theo":4941.1698,"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":4956.2001953125},{"option":"SPX260717C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":61.0,"iv":0.2507,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0379,"theta":-0.0023,"rho":0.0047,"theo":0.0437,"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":5323.4,"bid_size":1.0,"ask":5347.4,"ask_size":1.0,"iv":0.3085,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0378,"theta":0.0,"rho":-49.809,"theo":5334.6088,"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":5349.40014648438},{"option":"SPX260821C00200000","bid":6647.3,"bid_size":1.0,"ask":6671.3,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":1.0888,"theo":6660.7502,"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":6642.05004882812},{"option":"SPX260821P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":10.0,"iv":1.4647,"open_interest":10069.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0189,"theta":-0.0078,"rho":-0.0045,"theo":0.2318,"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":6451.4,"bid_size":1.0,"ask":6475.4,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":2.073,"theo":6464.8112,"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":6448.25},{"option":"SPX260821P00400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":48.0,"iv":1.2072,"open_interest":3859.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0328,"theta":-0.0109,"rho":-0.0076,"theo":0.3318,"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":6255.5,"bid_size":1.0,"ask":6279.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0476,"theta":0.0,"rho":3.0571,"theo":6268.8649,"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":6252.55004882812},{"option":"SPX260821P00600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":43.0,"iv":1.0444,"open_interest":955.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0476,"theta":-0.0137,"rho":-0.0109,"theo":0.4248,"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":0.150000000372529},{"option":"SPX260821C00800000","bid":6059.6,"bid_size":1.0,"ask":6083.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0645,"theta":0.0,"rho":4.0405,"theo":6072.9271,"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":6054.39990234375},{"option":"SPX260821P00800000","bid":0.1,"bid_size":110.0,"ask":0.4,"ask_size":40.0,"iv":0.9552,"open_interest":734.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0645,"theta":-0.0166,"rho":-0.0148,"theo":0.5261,"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":0.25000000372529},{"option":"SPX260821C01000000","bid":5865.8,"bid_size":2.0,"ask":5887.3,"ask_size":2.0,"iv":0.8381,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0851,"theta":0.0,"rho":5.0231,"theo":5877.0112,"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":5859.94995117188},{"option":"SPX260821P01000000","bid":0.3,"bid_size":347.0,"ask":0.6,"ask_size":314.0,"iv":0.8967,"open_interest":495.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0851,"theta":-0.02,"rho":-0.0196,"theo":0.6493,"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":0.425000011920929},{"option":"SPX260821C01200000","bid":5670.3,"bid_size":2.0,"ask":5691.2,"ask_size":2.0,"iv":0.8092,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.112,"theta":0.0,"rho":6.004,"theo":5681.1361,"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":5664.05004882812},{"option":"SPX260821P01200000","bid":0.5,"bid_size":619.0,"ask":0.85,"ask_size":314.0,"iv":0.841,"open_interest":283.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1118,"theta":-0.0242,"rho":-0.0259,"theo":0.8114,"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":5474.8,"bid_size":2.0,"ask":5495.2,"ask_size":2.0,"iv":0.7719,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1487,"theta":0.0,"rho":6.9823,"theo":5485.3278,"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":5468.5},{"option":"SPX260821P01400000","bid":0.85,"bid_size":427.0,"ask":1.2,"ask_size":317.0,"iv":0.7972,"open_interest":451.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1484,"theta":-0.03,"rho":-0.0349,"theo":1.0412,"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":1.07499998807907},{"option":"SPX260821C01600000","bid":5279.4,"bid_size":2.0,"ask":5299.4,"ask_size":2.0,"iv":0.7402,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.198,"theta":0.0,"rho":7.9572,"theo":5289.6147,"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":5274.19995117188},{"option":"SPX260821P01600000","bid":1.3,"bid_size":281.0,"ask":1.65,"ask_size":371.0,"iv":0.7578,"open_interest":466.0,"volume":7.0,"delta":-0.0012,"gamma":0.0,"vega":0.1975,"theta":-0.0377,"rho":-0.0473,"theo":1.3659,"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":1.55000001192093},{"option":"SPX260821C01800000","bid":5084.2,"bid_size":2.0,"ask":5103.6,"ask_size":2.0,"iv":0.7083,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.265,"theta":0.0,"rho":8.927,"theo":5094.0248,"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":5078.7998046875},{"option":"SPX260821P01800000","bid":1.85,"bid_size":336.0,"ask":2.25,"ask_size":637.0,"iv":0.7222,"open_interest":1283.0,"volume":2.0,"delta":-0.0017,"gamma":0.0,"vega":0.265,"theta":-0.048,"rho":-0.0649,"theo":1.8194,"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":2.07499998807907},{"option":"SPX260821C02000000","bid":4889.1,"bid_size":2.0,"ask":4907.9,"ask_size":2.0,"iv":0.6769,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.3506,"theta":0.0,"rho":9.8911,"theo":4898.5834,"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":4882.25},{"option":"SPX260821P02000000","bid":2.5,"bid_size":30.0,"ask":2.9,"ask_size":613.0,"iv":0.6876,"open_interest":473.0,"volume":8.0,"delta":-0.0023,"gamma":0.0,"vega":0.3506,"theta":-0.0607,"rho":-0.0882,"theo":2.4172,"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":2.72500002384186},{"option":"SPX260821C02200000","bid":4694.1,"bid_size":2.0,"ask":4712.4,"ask_size":2.0,"iv":0.6475,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.4597,"theta":0.0,"rho":10.8481,"theo":4703.3082,"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":4687.55004882812},{"option":"SPX260821P02200000","bid":3.2,"bid_size":290.0,"ask":3.7,"ask_size":643.0,"iv":0.6548,"open_interest":269.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.4597,"theta":-0.076,"rho":-0.1185,"theo":3.1812,"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":4499.2,"bid_size":2.0,"ask":4517.0,"ask_size":2.0,"iv":0.6184,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.591,"theta":0.0,"rho":11.7973,"theo":4508.2146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4492.69995117188},{"option":"SPX260821P02400000","bid":4.1,"bid_size":378.0,"ask":4.5,"ask_size":494.0,"iv":0.6235,"open_interest":771.0,"volume":178.0,"delta":-0.004,"gamma":0.0,"vega":0.591,"theta":-0.0938,"rho":-0.1567,"theo":4.1268,"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":4401.9,"bid_size":2.0,"ask":4419.4,"ask_size":2.0,"iv":0.6055,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.6662,"theta":0.0,"rho":12.2688,"theo":4410.7373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4395.9501953125},{"option":"SPX260821P02500000","bid":4.5,"bid_size":556.0,"ask":5.0,"ask_size":336.0,"iv":0.6081,"open_interest":857.0,"volume":45.0,"delta":-0.0046,"gamma":0.0,"vega":0.6663,"theta":-0.1035,"rho":-0.1788,"theo":4.6691,"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":4.94999980926514},{"option":"SPX260821C02600000","bid":4304.5,"bid_size":2.0,"ask":4321.8,"ask_size":2.0,"iv":0.5914,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.7488,"theta":0.0,"rho":12.7378,"theo":4313.3075,"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":4297.5498046875},{"option":"SPX260821P02600000","bid":5.1,"bid_size":407.0,"ask":5.6,"ask_size":505.0,"iv":0.5949,"open_interest":443.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.7488,"theta":-0.1137,"rho":-0.2035,"theo":5.2589,"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":4207.3,"bid_size":2.0,"ask":4224.3,"ask_size":2.0,"iv":0.579,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.8375,"theta":0.0,"rho":13.2042,"theo":4215.9266,"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":4200.19995117188},{"option":"SPX260821P02700000","bid":5.6,"bid_size":551.0,"ask":6.2,"ask_size":497.0,"iv":0.5806,"open_interest":249.0,"volume":2.0,"delta":-0.006,"gamma":0.0,"vega":0.8376,"theta":-0.1245,"rho":-0.2307,"theo":5.8976,"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":4110.1,"bid_size":2.0,"ask":4126.8,"ask_size":2.0,"iv":0.5662,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.9317,"theta":0.0,"rho":13.6684,"theo":4118.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4103.14990234375},{"option":"SPX260821P02800000","bid":6.3,"bid_size":488.0,"ask":6.8,"ask_size":292.0,"iv":0.5674,"open_interest":186.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.9318,"theta":-0.1357,"rho":-0.2602,"theo":6.5851,"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":4012.9,"bid_size":2.0,"ask":4029.4,"ask_size":2.0,"iv":0.5536,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":1.0325,"theta":0.0,"rho":14.1304,"theo":4021.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4005.69995117188},{"option":"SPX260821P02900000","bid":7.0,"bid_size":470.0,"ask":7.5,"ask_size":202.0,"iv":0.5545,"open_interest":168.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":1.0326,"theta":-0.1473,"rho":-0.2919,"theo":7.3203,"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":7.45000004768372},{"option":"SPX260821C03000000","bid":3915.8,"bid_size":2.0,"ask":3932.0,"ask_size":2.0,"iv":0.5412,"open_interest":1.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":1.1415,"theta":0.0,"rho":14.5895,"theo":3924.0735,"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":3908.85009765625},{"option":"SPX260821P03000000","bid":7.7,"bid_size":501.0,"ask":8.3,"ask_size":436.0,"iv":0.5418,"open_interest":391.0,"volume":4.0,"delta":-0.0085,"gamma":0.0,"vega":1.1416,"theta":-0.1592,"rho":-0.3265,"theo":8.1034,"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":8.25},{"option":"SPX260821C03100000","bid":3818.7,"bid_size":2.0,"ask":3834.7,"ask_size":2.0,"iv":0.5289,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":1.2585,"theta":0.0,"rho":15.0452,"theo":3826.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3811.5},{"option":"SPX260821P03100000","bid":8.5,"bid_size":498.0,"ask":9.1,"ask_size":427.0,"iv":0.5293,"open_interest":273.0,"volume":6.0,"delta":-0.0095,"gamma":0.0,"vega":1.2586,"theta":-0.1715,"rho":-0.3644,"theo":8.9358,"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":9.0499997138977},{"option":"SPX260821C03200000","bid":3721.7,"bid_size":2.0,"ask":3737.4,"ask_size":2.0,"iv":0.5167,"open_interest":1.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.382,"theta":0.0,"rho":15.4979,"theo":3729.7496,"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":3714.45007324219},{"option":"SPX260821P03200000","bid":9.4,"bid_size":546.0,"ask":10.0,"ask_size":502.0,"iv":0.5173,"open_interest":2539.0,"volume":700.0,"delta":-0.0105,"gamma":0.0,"vega":1.3821,"theta":-0.1841,"rho":-0.4054,"theo":9.8187,"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":9.9500002861023},{"option":"SPX260821C03300000","bid":3624.8,"bid_size":2.0,"ask":3640.2,"ask_size":2.0,"iv":0.5051,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":1.5116,"theta":0.0,"rho":15.9478,"theo":3632.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3617.20007324219},{"option":"SPX260821P03300000","bid":10.3,"bid_size":473.0,"ask":10.9,"ask_size":231.0,"iv":0.5051,"open_interest":2822.0,"volume":5.0,"delta":-0.0117,"gamma":0.0,"vega":1.5118,"theta":-0.197,"rho":-0.4491,"theo":10.7525,"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":3527.9,"bid_size":2.0,"ask":3543.1,"ask_size":2.0,"iv":0.4934,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":1.6491,"theta":0.0,"rho":16.3949,"theo":3535.6288,"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":3519.69995117188},{"option":"SPX260821P03400000","bid":11.3,"bid_size":458.0,"ask":11.9,"ask_size":247.0,"iv":0.4934,"open_interest":129.0,"volume":13.0,"delta":-0.0129,"gamma":0.0,"vega":1.6493,"theta":-0.2102,"rho":-0.4958,"theo":11.7373,"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":3431.0,"bid_size":2.0,"ask":3446.0,"ask_size":2.0,"iv":0.4815,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":1.7965,"theta":0.0,"rho":16.8381,"theo":3438.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3423.25},{"option":"SPX260821P03500000","bid":12.4,"bid_size":409.0,"ask":13.0,"ask_size":381.0,"iv":0.4819,"open_interest":197.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":1.7967,"theta":-0.2236,"rho":-0.5462,"theo":12.7748,"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":3334.2,"bid_size":2.0,"ask":3348.9,"ask_size":2.0,"iv":0.4698,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.9541,"theta":0.0,"rho":17.2767,"theo":3341.7218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3326.34997558594},{"option":"SPX260821P03600000","bid":13.5,"bid_size":406.0,"ask":14.1,"ask_size":367.0,"iv":0.4703,"open_interest":241.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":1.9543,"theta":-0.2372,"rho":-0.6013,"theo":13.8695,"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":3241.4,"bid_size":2.0,"ask":3247.8,"ask_size":2.0,"iv":0.459,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":2.1206,"theta":0.0,"rho":17.7108,"theo":3244.8592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3229.44995117188},{"option":"SPX260821P03700000","bid":14.7,"bid_size":380.0,"ask":15.3,"ask_size":368.0,"iv":0.4589,"open_interest":368.0,"volume":10.0,"delta":-0.0173,"gamma":0.0,"vega":2.1208,"theta":-0.2511,"rho":-0.6609,"theo":15.0266,"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":15.3499999046326},{"option":"SPX260821C03750000","bid":3193.0,"bid_size":2.0,"ask":3199.4,"ask_size":2.0,"iv":0.4533,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":2.2068,"theta":0.0,"rho":17.9262,"theo":3196.453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3180.95007324219},{"option":"SPX260821P03750000","bid":15.3,"bid_size":378.0,"ask":15.9,"ask_size":350.0,"iv":0.4531,"open_interest":115.0,"volume":0.0,"delta":-0.0181,"gamma":0.0,"vega":2.207,"theta":-0.2581,"rho":-0.6922,"theo":15.6302,"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":3144.7,"bid_size":2.0,"ask":3151.0,"ask_size":2.0,"iv":0.4477,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":2.2952,"theta":0.0,"rho":18.1407,"theo":3148.0643,"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":3132.75},{"option":"SPX260821P03800000","bid":15.9,"bid_size":383.0,"ask":16.6,"ask_size":377.0,"iv":0.4475,"open_interest":132.0,"volume":2.0,"delta":-0.019,"gamma":0.0,"vega":2.2954,"theta":-0.2653,"rho":-0.7246,"theo":16.2514,"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":3096.3,"bid_size":2.0,"ask":3102.6,"ask_size":2.0,"iv":0.4419,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":2.3862,"theta":0.0,"rho":18.3541,"theo":3099.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.34997558594},{"option":"SPX260821P03850000","bid":16.6,"bid_size":394.0,"ask":17.2,"ask_size":352.0,"iv":0.4419,"open_interest":222.0,"volume":5.0,"delta":-0.0198,"gamma":0.0,"vega":2.3864,"theta":-0.2725,"rho":-0.758,"theo":16.8909,"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":3048.0,"bid_size":2.0,"ask":3054.2,"ask_size":2.0,"iv":0.4362,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":2.4802,"theta":0.0,"rho":18.5662,"theo":3051.3427,"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":3036.05004882812},{"option":"SPX260821P03900000","bid":17.2,"bid_size":377.0,"ask":17.9,"ask_size":370.0,"iv":0.4362,"open_interest":95.0,"volume":4.0,"delta":-0.0208,"gamma":0.0,"vega":2.4805,"theta":-0.2798,"rho":-0.7927,"theo":17.5495,"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":17.9000005722046},{"option":"SPX260821C03950000","bid":2999.7,"bid_size":2.0,"ask":3005.9,"ask_size":2.0,"iv":0.4307,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":2.5777,"theta":0.0,"rho":18.777,"theo":3003.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2987.75},{"option":"SPX260821P03950000","bid":17.9,"bid_size":368.0,"ask":18.6,"ask_size":368.0,"iv":0.4306,"open_interest":73.0,"volume":0.0,"delta":-0.0217,"gamma":0.0,"vega":2.578,"theta":-0.2871,"rho":-0.8288,"theo":18.2287,"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":18.5999994277954},{"option":"SPX260821C04000000","bid":2951.4,"bid_size":2.0,"ask":2957.6,"ask_size":2.0,"iv":0.4251,"open_interest":4.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":2.6791,"theta":0.0,"rho":18.986,"theo":2954.7031,"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":2939.44995117188},{"option":"SPX260821P04000000","bid":18.6,"bid_size":435.0,"ask":19.2,"ask_size":247.0,"iv":0.4248,"open_interest":1395.0,"volume":62.0,"delta":-0.0228,"gamma":0.0,"vega":2.6794,"theta":-0.2946,"rho":-0.8666,"theo":18.9297,"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":19.3500003814697},{"option":"SPX260821C04050000","bid":2903.2,"bid_size":2.0,"ask":2909.3,"ask_size":2.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0,"vega":2.7844,"theta":0.0,"rho":19.1932,"theo":2906.418,"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":2891.20007324219},{"option":"SPX260821P04050000","bid":19.3,"bid_size":367.0,"ask":20.0,"ask_size":340.0,"iv":0.4193,"open_interest":106.0,"volume":9.0,"delta":-0.0238,"gamma":0.0,"vega":2.7848,"theta":-0.3022,"rho":-0.9063,"theo":19.6544,"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":20.0999994277954},{"option":"SPX260821C04100000","bid":2854.9,"bid_size":2.0,"ask":2861.0,"ask_size":2.0,"iv":0.414,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":2.8938,"theta":0.0,"rho":19.3983,"theo":2858.1586,"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":2842.95007324219},{"option":"SPX260821P04100000","bid":20.1,"bid_size":350.0,"ask":20.8,"ask_size":349.0,"iv":0.414,"open_interest":361.0,"volume":56.0,"delta":-0.0249,"gamma":0.0,"vega":2.8941,"theta":-0.3099,"rho":-0.948,"theo":20.4049,"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":20.8500003814697},{"option":"SPX260821C04150000","bid":2806.7,"bid_size":2.0,"ask":2812.8,"ask_size":2.0,"iv":0.4086,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":3.0068,"theta":0.0,"rho":19.6014,"theo":2809.9272,"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":2794.75},{"option":"SPX260821P04150000","bid":20.9,"bid_size":349.0,"ask":21.5,"ask_size":199.0,"iv":0.4084,"open_interest":313.0,"volume":0.0,"delta":-0.0261,"gamma":0.0,"vega":3.0072,"theta":-0.3177,"rho":-0.9918,"theo":21.1834,"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":21.6499996185303},{"option":"SPX260821C04200000","bid":2758.5,"bid_size":2.0,"ask":2764.5,"ask_size":2.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0,"vega":3.1234,"theta":0.0,"rho":19.8024,"theo":2761.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2746.44995117188},{"option":"SPX260821P04200000","bid":21.7,"bid_size":344.0,"ask":22.4,"ask_size":343.0,"iv":0.4031,"open_interest":451.0,"volume":0.0,"delta":-0.0273,"gamma":0.0,"vega":3.1238,"theta":-0.3257,"rho":-1.0376,"theo":21.9921,"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":22.4500007629395},{"option":"SPX260821C04250000","bid":2710.4,"bid_size":2.0,"ask":2716.4,"ask_size":2.0,"iv":0.3978,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":3.2434,"theta":-0.0138,"rho":20.0015,"theo":2713.5573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2698.45007324219},{"option":"SPX260821P04250000","bid":22.5,"bid_size":318.0,"ask":23.2,"ask_size":316.0,"iv":0.3976,"open_interest":88.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":3.2438,"theta":-0.3338,"rho":-1.0854,"theo":22.8334,"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":23.3000001907349},{"option":"SPX260821C04300000","bid":2662.3,"bid_size":2.0,"ask":2668.2,"ask_size":2.0,"iv":0.3924,"open_interest":1.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":3.3671,"theta":-0.028,"rho":20.1986,"theo":2665.4236,"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":2650.30004882812},{"option":"SPX260821P04300000","bid":23.4,"bid_size":340.0,"ask":24.2,"ask_size":347.0,"iv":0.3925,"open_interest":99.0,"volume":0.0,"delta":-0.0299,"gamma":0.0,"vega":3.3675,"theta":-0.3421,"rho":-1.1351,"theo":23.7098,"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":24.1999998092651},{"option":"SPX260821C04350000","bid":2614.2,"bid_size":2.0,"ask":2620.1,"ask_size":2.0,"iv":0.3871,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0,"vega":3.4949,"theta":-0.0423,"rho":20.3937,"theo":2617.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2602.30004882812},{"option":"SPX260821P04350000","bid":24.3,"bid_size":321.0,"ask":25.0,"ask_size":318.0,"iv":0.387,"open_interest":95.0,"volume":4.0,"delta":-0.0312,"gamma":0.0,"vega":3.4949,"theta":-0.3505,"rho":-1.1867,"theo":24.6201,"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":25.0999994277954},{"option":"SPX260821C04375000","bid":2589.6,"bid_size":2.0,"ask":2596.8,"ask_size":2.0,"iv":0.3848,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":3.5606,"theta":-0.0495,"rho":20.4904,"theo":2593.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2578.14990234375},{"option":"SPX260821P04375000","bid":24.7,"bid_size":319.0,"ask":25.5,"ask_size":313.0,"iv":0.3843,"open_interest":130.0,"volume":4.0,"delta":-0.032,"gamma":0.0,"vega":3.5606,"theta":-0.3549,"rho":-1.2134,"theo":25.0917,"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":25.5999994277954},{"option":"SPX260821C04400000","bid":2566.2,"bid_size":2.0,"ask":2572.0,"ask_size":2.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":3.6277,"theta":-0.0568,"rho":20.5864,"theo":2569.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.25},{"option":"SPX260821P04400000","bid":25.2,"bid_size":323.0,"ask":26.0,"ask_size":315.0,"iv":0.3817,"open_interest":580.0,"volume":0.0,"delta":-0.0327,"gamma":0.0,"vega":3.628,"theta":-0.3592,"rho":-1.2408,"theo":25.5729,"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":26.0999994277954},{"option":"SPX260821C04425000","bid":2541.6,"bid_size":2.0,"ask":2548.8,"ask_size":2.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":3.6963,"theta":-0.0641,"rho":20.6818,"theo":2545.259,"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":2530.14990234375},{"option":"SPX260821P04425000","bid":25.7,"bid_size":310.0,"ask":26.5,"ask_size":314.0,"iv":0.3791,"open_interest":28.0,"volume":0.0,"delta":-0.0335,"gamma":0.0,"vega":3.6966,"theta":-0.3636,"rho":-1.2689,"theo":26.0668,"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":26.5999994277954},{"option":"SPX260821C04450000","bid":2518.2,"bid_size":2.0,"ask":2524.2,"ask_size":2.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":3.7664,"theta":-0.0715,"rho":20.7765,"theo":2521.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2506.15002441406},{"option":"SPX260821P04450000","bid":26.2,"bid_size":308.0,"ask":27.0,"ask_size":310.0,"iv":0.3765,"open_interest":163.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":3.7668,"theta":-0.3681,"rho":-1.2977,"theo":26.572,"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":27.1499996185303},{"option":"SPX260821C04475000","bid":2493.6,"bid_size":2.0,"ask":2500.8,"ask_size":2.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.0,"vega":3.8381,"theta":-0.0789,"rho":20.8704,"theo":2497.2692,"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":2482.19995117188},{"option":"SPX260821P04475000","bid":26.7,"bid_size":321.0,"ask":27.5,"ask_size":306.0,"iv":0.374,"open_interest":441.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":3.8381,"theta":-0.3726,"rho":-1.3271,"theo":27.0865,"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":27.6499996185303},{"option":"SPX260821C04500000","bid":2470.3,"bid_size":2.0,"ask":2476.0,"ask_size":2.0,"iv":0.3716,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0,"vega":3.9116,"theta":-0.0864,"rho":20.9634,"theo":2473.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2458.35009765625},{"option":"SPX260821P04500000","bid":27.3,"bid_size":291.0,"ask":28.0,"ask_size":190.0,"iv":0.3715,"open_interest":1020.0,"volume":1.0,"delta":-0.0358,"gamma":0.0,"vega":3.9116,"theta":-0.3772,"rho":-1.3575,"theo":27.6147,"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":28.1999998092651},{"option":"SPX260821C04525000","bid":2445.7,"bid_size":2.0,"ask":2452.8,"ask_size":2.0,"iv":0.3693,"open_interest":1.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":3.9868,"theta":-0.094,"rho":21.0554,"theo":2449.3285,"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":2434.30004882812},{"option":"SPX260821P04525000","bid":27.8,"bid_size":309.0,"ask":28.6,"ask_size":305.0,"iv":0.3689,"open_interest":241.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":3.9868,"theta":-0.3818,"rho":-1.3888,"theo":28.1557,"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":28.75},{"option":"SPX260821C04550000","bid":2422.4,"bid_size":2.0,"ask":2428.1,"ask_size":2.0,"iv":0.3666,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":4.0637,"theta":-0.1016,"rho":21.1466,"theo":2425.3781,"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":2410.5},{"option":"SPX260821P04550000","bid":28.4,"bid_size":286.0,"ask":29.1,"ask_size":188.0,"iv":0.3664,"open_interest":80.0,"volume":2.0,"delta":-0.0376,"gamma":0.0,"vega":4.0637,"theta":-0.3865,"rho":-1.4211,"theo":28.7101,"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":29.3000001907349},{"option":"SPX260821C04575000","bid":2397.9,"bid_size":2.0,"ask":2404.9,"ask_size":2.0,"iv":0.3643,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":4.1422,"theta":-0.1092,"rho":21.2367,"theo":2401.4416,"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":2386.55004882812},{"option":"SPX260821P04575000","bid":28.9,"bid_size":292.0,"ask":29.7,"ask_size":191.0,"iv":0.3638,"open_interest":44.0,"volume":0.0,"delta":-0.0384,"gamma":0.0,"vega":4.1422,"theta":-0.3913,"rho":-1.4544,"theo":29.2786,"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":29.9000005722046},{"option":"SPX260821C04600000","bid":2374.5,"bid_size":2.0,"ask":2380.4,"ask_size":2.0,"iv":0.3617,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":4.2225,"theta":-0.117,"rho":21.3258,"theo":2377.5199,"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":2362.75},{"option":"SPX260821P04600000","bid":29.5,"bid_size":352.0,"ask":30.2,"ask_size":199.0,"iv":0.3612,"open_interest":1226.0,"volume":2.0,"delta":-0.0393,"gamma":0.0,"vega":4.2225,"theta":-0.3961,"rho":-1.4887,"theo":29.8617,"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":30.5},{"option":"SPX260821C04625000","bid":2350.1,"bid_size":2.0,"ask":2357.0,"ask_size":2.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":4.3043,"theta":-0.1248,"rho":21.4139,"theo":2353.6134,"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":2338.70007324219},{"option":"SPX260821P04625000","bid":30.1,"bid_size":286.0,"ask":30.9,"ask_size":189.0,"iv":0.3589,"open_interest":65.0,"volume":8.0,"delta":-0.0403,"gamma":0.0,"vega":4.3043,"theta":-0.401,"rho":-1.524,"theo":30.4601,"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":31.1499996185303},{"option":"SPX260821C04650000","bid":2326.8,"bid_size":2.0,"ask":2332.6,"ask_size":2.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9599,"gamma":0.0,"vega":4.3876,"theta":-0.1327,"rho":21.501,"theo":2329.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2314.90002441406},{"option":"SPX260821P04650000","bid":30.7,"bid_size":286.0,"ask":31.5,"ask_size":185.0,"iv":0.3564,"open_interest":297.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":4.3876,"theta":-0.406,"rho":-1.5604,"theo":31.0744,"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":31.75},{"option":"SPX260821C04675000","bid":2302.4,"bid_size":2.0,"ask":2309.2,"ask_size":2.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0,"vega":4.4723,"theta":-0.1407,"rho":21.5871,"theo":2305.8488,"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":2291.09997558594},{"option":"SPX260821P04675000","bid":31.3,"bid_size":293.0,"ask":32.2,"ask_size":305.0,"iv":0.354,"open_interest":145.0,"volume":0.0,"delta":-0.0422,"gamma":0.0,"vega":4.4723,"theta":-0.4111,"rho":-1.5976,"theo":31.7052,"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":32.3999996185303},{"option":"SPX260821C04700000","bid":2279.1,"bid_size":2.0,"ask":2284.6,"ask_size":2.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":0.9579,"gamma":0.0,"vega":4.5585,"theta":-0.1487,"rho":21.6722,"theo":2281.9919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2267.25},{"option":"SPX260821P04700000","bid":32.0,"bid_size":277.0,"ask":32.8,"ask_size":186.0,"iv":0.3515,"open_interest":112.0,"volume":0.0,"delta":-0.0432,"gamma":0.0,"vega":4.5585,"theta":-0.4162,"rho":-1.6359,"theo":32.3532,"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":33.1000003814697},{"option":"SPX260821C04725000","bid":2254.7,"bid_size":2.0,"ask":2261.5,"ask_size":2.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9568,"gamma":0.0001,"vega":4.6461,"theta":-0.1568,"rho":21.7564,"theo":2258.1527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2243.84997558594},{"option":"SPX260821P04725000","bid":32.7,"bid_size":168.0,"ask":33.5,"ask_size":189.0,"iv":0.3492,"open_interest":34.0,"volume":0.0,"delta":-0.0443,"gamma":0.0001,"vega":4.6461,"theta":-0.4214,"rho":-1.6752,"theo":33.019,"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":33.75},{"option":"SPX260821C04750000","bid":2231.5,"bid_size":2.0,"ask":2237.0,"ask_size":2.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":4.7353,"theta":-0.165,"rho":21.8397,"theo":2234.332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2219.40002441406},{"option":"SPX260821P04750000","bid":33.4,"bid_size":189.0,"ask":34.2,"ask_size":189.0,"iv":0.3468,"open_interest":114.0,"volume":12.0,"delta":-0.0453,"gamma":0.0001,"vega":4.7353,"theta":-0.4267,"rho":-1.7153,"theo":33.7031,"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":34.5},{"option":"SPX260821C04775000","bid":2207.1,"bid_size":2.0,"ask":2213.9,"ask_size":2.0,"iv":0.3447,"open_interest":0.0,"volume":0.0,"delta":0.9547,"gamma":0.0001,"vega":4.826,"theta":-0.1733,"rho":21.922,"theo":2210.5301,"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":2195.79992675781},{"option":"SPX260821P04775000","bid":34.1,"bid_size":168.0,"ask":34.9,"ask_size":188.0,"iv":0.3444,"open_interest":1038.0,"volume":2.0,"delta":-0.0464,"gamma":0.0001,"vega":4.826,"theta":-0.4321,"rho":-1.7564,"theo":34.4061,"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":35.2000007629394},{"option":"SPX260821C04800000","bid":2183.9,"bid_size":2.0,"ask":2189.4,"ask_size":2.0,"iv":0.3422,"open_interest":1.0,"volume":0.0,"delta":0.9536,"gamma":0.0001,"vega":4.9185,"theta":-0.1817,"rho":22.0034,"theo":2186.7479,"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":2172.09997558594},{"option":"SPX260821P04800000","bid":34.8,"bid_size":166.0,"ask":35.6,"ask_size":170.0,"iv":0.342,"open_interest":1650.0,"volume":4.0,"delta":-0.0476,"gamma":0.0001,"vega":4.9185,"theta":-0.4375,"rho":-1.7985,"theo":35.1288,"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":35.9500007629394},{"option":"SPX260821C04825000","bid":2159.6,"bid_size":2.0,"ask":2166.3,"ask_size":2.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0001,"vega":5.013,"theta":-0.1902,"rho":22.0836,"theo":2162.9859,"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":2148.34997558594},{"option":"SPX260821P04825000","bid":35.5,"bid_size":258.0,"ask":36.3,"ask_size":167.0,"iv":0.3395,"open_interest":115.0,"volume":0.0,"delta":-0.0487,"gamma":0.0001,"vega":5.013,"theta":-0.4431,"rho":-1.8416,"theo":35.8717,"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":36.7000007629394},{"option":"SPX260821C04850000","bid":2136.5,"bid_size":2.0,"ask":2141.8,"ask_size":2.0,"iv":0.3373,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":5.1096,"theta":-0.1987,"rho":22.1628,"theo":2139.2448,"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":2124.59997558594},{"option":"SPX260821P04850000","bid":36.3,"bid_size":187.0,"ask":37.1,"ask_size":167.0,"iv":0.3372,"open_interest":300.0,"volume":4.0,"delta":-0.0499,"gamma":0.0001,"vega":5.1096,"theta":-0.4487,"rho":-1.8859,"theo":36.6354,"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":37.5},{"option":"SPX260821C04875000","bid":2112.2,"bid_size":2.0,"ask":2118.8,"ask_size":2.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.95,"gamma":0.0001,"vega":5.2085,"theta":-0.2073,"rho":22.2406,"theo":2115.5253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2100.94995117188},{"option":"SPX260821P04875000","bid":37.0,"bid_size":256.0,"ask":37.9,"ask_size":166.0,"iv":0.3348,"open_interest":812.0,"volume":0.0,"delta":-0.0512,"gamma":0.0001,"vega":5.2085,"theta":-0.4544,"rho":-1.9315,"theo":37.4209,"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":38.3499984741211},{"option":"SPX260821C04900000","bid":2089.1,"bid_size":2.0,"ask":2094.4,"ask_size":2.0,"iv":0.3327,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0001,"vega":5.3099,"theta":-0.216,"rho":22.3171,"theo":2091.8283,"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":2077.15002441406},{"option":"SPX260821P04900000","bid":37.8,"bid_size":254.0,"ask":38.7,"ask_size":163.0,"iv":0.3325,"open_interest":921.0,"volume":23.0,"delta":-0.0524,"gamma":0.0001,"vega":5.3099,"theta":-0.4602,"rho":-1.9784,"theo":38.2287,"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":39.1500015258789},{"option":"SPX260821C04925000","bid":2064.8,"bid_size":2.0,"ask":2071.4,"ask_size":2.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":5.414,"theta":-0.2248,"rho":22.392,"theo":2068.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.60009765625},{"option":"SPX260821P04925000","bid":38.7,"bid_size":226.0,"ask":39.6,"ask_size":167.0,"iv":0.3304,"open_interest":185.0,"volume":0.0,"delta":-0.0537,"gamma":0.0001,"vega":5.414,"theta":-0.4661,"rho":-2.0269,"theo":39.0599,"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":40.0499992370606},{"option":"SPX260821C04950000","bid":2041.8,"bid_size":2.0,"ask":2047.3,"ask_size":2.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0001,"vega":5.5206,"theta":-0.2337,"rho":22.4653,"theo":2044.5051,"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":2030.0},{"option":"SPX260821P04950000","bid":39.5,"bid_size":232.0,"ask":40.4,"ask_size":160.0,"iv":0.328,"open_interest":314.0,"volume":8.0,"delta":-0.0551,"gamma":0.0001,"vega":5.5206,"theta":-0.4721,"rho":-2.077,"theo":39.9153,"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":40.8999996185303},{"option":"SPX260821C04975000","bid":2017.6,"bid_size":2.0,"ask":2024.1,"ask_size":2.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0001,"vega":5.63,"theta":-0.2427,"rho":22.5368,"theo":2020.8808,"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":2006.35003662109},{"option":"SPX260821P04975000","bid":40.4,"bid_size":229.0,"ask":41.3,"ask_size":164.0,"iv":0.3257,"open_interest":104.0,"volume":0.0,"delta":-0.0564,"gamma":0.0001,"vega":5.63,"theta":-0.4782,"rho":-2.1289,"theo":40.7959,"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":41.8499984741211},{"option":"SPX260821C05000000","bid":1993.9,"bid_size":20.0,"ask":1999.8,"ask_size":20.0,"iv":0.3226,"open_interest":18176.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":5.7418,"theta":-0.2518,"rho":22.6066,"theo":1997.2828,"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":1981.94995117188},{"option":"SPX260821P05000000","bid":41.3,"bid_size":285.0,"ask":42.1,"ask_size":168.0,"iv":0.3234,"open_interest":20897.0,"volume":5.0,"delta":-0.0579,"gamma":0.0001,"vega":5.7418,"theta":-0.4843,"rho":-2.1826,"theo":41.7027,"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":42.7000007629394},{"option":"SPX260821C05025000","bid":1970.5,"bid_size":2.0,"ask":1976.9,"ask_size":2.0,"iv":0.3215,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0001,"vega":5.8559,"theta":-0.261,"rho":22.6746,"theo":1973.7119,"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":1959.25},{"option":"SPX260821P05025000","bid":42.2,"bid_size":228.0,"ask":43.2,"ask_size":165.0,"iv":0.3213,"open_interest":144.0,"volume":0.0,"delta":-0.0593,"gamma":0.0001,"vega":5.8559,"theta":-0.4906,"rho":-2.238,"theo":42.6368,"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":43.75},{"option":"SPX260821C05050000","bid":1947.5,"bid_size":2.0,"ask":1952.7,"ask_size":2.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":5.9722,"theta":-0.2702,"rho":22.7408,"theo":1950.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1935.80004882812},{"option":"SPX260821P05050000","bid":43.2,"bid_size":224.0,"ask":44.1,"ask_size":162.0,"iv":0.319,"open_interest":216.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":5.9722,"theta":-0.4969,"rho":-2.2952,"theo":43.599,"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":44.6500015258789},{"option":"SPX260821C05075000","bid":1923.4,"bid_size":2.0,"ask":1929.8,"ask_size":2.0,"iv":0.3171,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0001,"vega":6.0906,"theta":-0.2796,"rho":22.8052,"theo":1926.6558,"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":1912.25},{"option":"SPX260821P05075000","bid":44.2,"bid_size":220.0,"ask":45.2,"ask_size":167.0,"iv":0.3169,"open_interest":81.0,"volume":0.0,"delta":-0.0624,"gamma":0.0001,"vega":6.0906,"theta":-0.5034,"rho":-2.3542,"theo":44.5905,"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":45.75},{"option":"SPX260821C05100000","bid":1899.9,"bid_size":2.0,"ask":1905.6,"ask_size":2.0,"iv":0.3138,"open_interest":11.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":6.2108,"theta":-0.289,"rho":22.8681,"theo":1903.1725,"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":1888.85003662109},{"option":"SPX260821P05100000","bid":45.2,"bid_size":221.0,"ask":46.2,"ask_size":161.0,"iv":0.3147,"open_interest":393.0,"volume":0.0,"delta":-0.064,"gamma":0.0001,"vega":6.2108,"theta":-0.5099,"rho":-2.4147,"theo":45.612,"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":46.75},{"option":"SPX260821C05125000","bid":1876.5,"bid_size":2.0,"ask":1882.8,"ask_size":2.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0001,"vega":6.3329,"theta":-0.2986,"rho":22.9294,"theo":1879.7201,"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":1865.34997558594},{"option":"SPX260821P05125000","bid":46.2,"bid_size":222.0,"ask":47.2,"ask_size":158.0,"iv":0.3124,"open_interest":175.0,"volume":0.0,"delta":-0.0656,"gamma":0.0001,"vega":6.3329,"theta":-0.5165,"rho":-2.4769,"theo":46.6645,"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":47.8499984741211},{"option":"SPX260821C05150000","bid":1853.7,"bid_size":2.0,"ask":1858.7,"ask_size":2.0,"iv":0.3104,"open_interest":2.0,"volume":0.0,"delta":0.9338,"gamma":0.0001,"vega":6.4569,"theta":-0.3082,"rho":22.9891,"theo":1856.2995,"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":1842.04998779297},{"option":"SPX260821P05150000","bid":47.3,"bid_size":222.0,"ask":48.3,"ask_size":139.0,"iv":0.3103,"open_interest":98.0,"volume":0.0,"delta":-0.0673,"gamma":0.0001,"vega":6.4569,"theta":-0.5233,"rho":-2.5406,"theo":47.7488,"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":48.9500007629394},{"option":"SPX260821C05175000","bid":1829.7,"bid_size":2.0,"ask":1836.0,"ask_size":2.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9321,"gamma":0.0001,"vega":6.5829,"theta":-0.318,"rho":23.0473,"theo":1832.9114,"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":1818.95001220703},{"option":"SPX260821P05175000","bid":48.4,"bid_size":220.0,"ask":49.4,"ask_size":159.0,"iv":0.3081,"open_interest":269.0,"volume":0.0,"delta":-0.069,"gamma":0.0001,"vega":6.5829,"theta":-0.5301,"rho":-2.6057,"theo":48.8656,"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":50.0499992370606},{"option":"SPX260821C05200000","bid":1806.9,"bid_size":2.0,"ask":1812.2,"ask_size":2.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0001,"vega":6.7114,"theta":-0.3278,"rho":23.1039,"theo":1809.5567,"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":1795.29998779297},{"option":"SPX260821P05200000","bid":49.6,"bid_size":255.0,"ask":50.5,"ask_size":191.0,"iv":0.306,"open_interest":2316.0,"volume":0.0,"delta":-0.0708,"gamma":0.0001,"vega":6.7114,"theta":-0.537,"rho":-2.6726,"theo":50.0158,"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":51.25},{"option":"SPX260821C05225000","bid":1783.1,"bid_size":2.0,"ask":1789.3,"ask_size":2.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.0001,"vega":6.8424,"theta":-0.3377,"rho":23.1588,"theo":1786.2363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1772.20001220703},{"option":"SPX260821P05225000","bid":50.7,"bid_size":215.0,"ask":51.7,"ask_size":153.0,"iv":0.3038,"open_interest":62.0,"volume":0.0,"delta":-0.0727,"gamma":0.0001,"vega":6.8424,"theta":-0.544,"rho":-2.7411,"theo":51.2003,"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":52.4500007629394},{"option":"SPX260821C05250000","bid":1760.3,"bid_size":2.0,"ask":1765.3,"ask_size":2.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":6.9765,"theta":-0.3477,"rho":23.2116,"theo":1762.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1748.84997558594},{"option":"SPX260821P05250000","bid":51.9,"bid_size":199.0,"ask":52.9,"ask_size":138.0,"iv":0.3017,"open_interest":72.0,"volume":0.0,"delta":-0.0746,"gamma":0.0001,"vega":6.9765,"theta":-0.5511,"rho":-2.8117,"theo":52.4199,"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":53.7000007629394},{"option":"SPX260821C05275000","bid":1736.6,"bid_size":2.0,"ask":1742.7,"ask_size":2.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.0001,"vega":7.1138,"theta":-0.3578,"rho":23.2623,"theo":1739.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1725.75},{"option":"SPX260821P05275000","bid":53.2,"bid_size":196.0,"ask":54.2,"ask_size":141.0,"iv":0.2997,"open_interest":248.0,"volume":0.0,"delta":-0.0765,"gamma":0.0001,"vega":7.1138,"theta":-0.5583,"rho":-2.8845,"theo":53.6758,"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":55.0},{"option":"SPX260821C05300000","bid":1713.9,"bid_size":2.0,"ask":1718.8,"ask_size":2.0,"iv":0.2977,"open_interest":1.0,"volume":0.0,"delta":0.9226,"gamma":0.0001,"vega":7.2544,"theta":-0.368,"rho":23.3105,"theo":1716.4904,"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":1702.29998779297},{"option":"SPX260821P05300000","bid":54.5,"bid_size":201.0,"ask":55.4,"ask_size":189.0,"iv":0.2976,"open_interest":1780.0,"volume":0.0,"delta":-0.0786,"gamma":0.0001,"vega":7.2544,"theta":-0.5656,"rho":-2.9597,"theo":54.969,"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":56.2999992370606},{"option":"SPX260821C05325000","bid":1690.2,"bid_size":2.0,"ask":1696.2,"ask_size":2.0,"iv":0.2957,"open_interest":1.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":7.3984,"theta":-0.3783,"rho":23.356,"theo":1693.3175,"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":1679.40002441406},{"option":"SPX260821P05325000","bid":55.7,"bid_size":200.0,"ask":56.8,"ask_size":131.0,"iv":0.2955,"open_interest":111.0,"volume":2.0,"delta":-0.0806,"gamma":0.0001,"vega":7.3984,"theta":-0.5729,"rho":-3.0376,"theo":56.301,"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":57.7000007629394},{"option":"SPX260821C05350000","bid":1667.6,"bid_size":2.0,"ask":1672.5,"ask_size":2.0,"iv":0.2936,"open_interest":2.0,"volume":0.0,"delta":0.9184,"gamma":0.0001,"vega":7.5455,"theta":-0.3886,"rho":23.3988,"theo":1670.1845,"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":1656.09997558594},{"option":"SPX260821P05350000","bid":57.1,"bid_size":191.0,"ask":58.2,"ask_size":132.0,"iv":0.2934,"open_interest":212.0,"volume":0.0,"delta":-0.0828,"gamma":0.0001,"vega":7.5455,"theta":-0.5803,"rho":-3.1182,"theo":57.6729,"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":59.1000003814697},{"option":"SPX260821C05375000","bid":1644.0,"bid_size":2.0,"ask":1650.0,"ask_size":2.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9162,"gamma":0.0001,"vega":7.6955,"theta":-0.399,"rho":23.4388,"theo":1647.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.30004882812},{"option":"SPX260821P05375000","bid":58.5,"bid_size":188.0,"ask":59.6,"ask_size":128.0,"iv":0.2914,"open_interest":261.0,"volume":30.0,"delta":-0.0849,"gamma":0.0001,"vega":7.6955,"theta":-0.5878,"rho":-3.2016,"theo":59.0862,"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":60.5},{"option":"SPX260821C05400000","bid":1621.5,"bid_size":2.0,"ask":1626.3,"ask_size":2.0,"iv":0.2895,"open_interest":1.0,"volume":0.0,"delta":0.9139,"gamma":0.0001,"vega":7.848,"theta":-0.4095,"rho":23.476,"theo":1624.0439,"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":1610.20001220703},{"option":"SPX260821P05400000","bid":60.0,"bid_size":193.0,"ask":61.0,"ask_size":182.0,"iv":0.2894,"open_interest":2353.0,"volume":2.0,"delta":-0.0872,"gamma":0.0001,"vega":7.848,"theta":-0.5954,"rho":-3.2878,"theo":60.5421,"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":62.0},{"option":"SPX260821C05425000","bid":1598.0,"bid_size":2.0,"ask":1603.9,"ask_size":2.0,"iv":0.2875,"open_interest":1.0,"volume":0.0,"delta":0.9116,"gamma":0.0001,"vega":8.0026,"theta":-0.4201,"rho":23.5108,"theo":1601.0388,"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":1587.29998779297},{"option":"SPX260821P05425000","bid":61.4,"bid_size":184.0,"ask":62.5,"ask_size":127.0,"iv":0.2873,"open_interest":213.0,"volume":0.0,"delta":-0.0895,"gamma":0.0001,"vega":8.0026,"theta":-0.603,"rho":-3.3765,"theo":62.0418,"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":63.5500011444092},{"option":"SPX260821C05450000","bid":1575.5,"bid_size":2.0,"ask":1580.4,"ask_size":2.0,"iv":0.2855,"open_interest":1.0,"volume":0.0,"delta":0.9092,"gamma":0.0001,"vega":8.159,"theta":-0.4307,"rho":23.543,"theo":1578.0786,"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":1564.39996337891},{"option":"SPX260821P05450000","bid":63.0,"bid_size":154.0,"ask":64.0,"ask_size":127.0,"iv":0.2853,"open_interest":620.0,"volume":0.0,"delta":-0.0919,"gamma":0.0001,"vega":8.159,"theta":-0.6108,"rho":-3.4676,"theo":63.5865,"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":65.1000022888184},{"option":"SPX260821C05475000","bid":1552.1,"bid_size":2.0,"ask":1557.9,"ask_size":2.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.9067,"gamma":0.0001,"vega":8.3172,"theta":-0.4414,"rho":23.5732,"theo":1555.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1541.54998779297},{"option":"SPX260821P05475000","bid":64.5,"bid_size":171.0,"ask":65.6,"ask_size":111.0,"iv":0.2832,"open_interest":353.0,"volume":0.0,"delta":-0.0944,"gamma":0.0001,"vega":8.3172,"theta":-0.6185,"rho":-3.5609,"theo":65.1771,"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":66.75},{"option":"SPX260821C05500000","bid":1529.7,"bid_size":2.0,"ask":1534.4,"ask_size":2.0,"iv":0.2814,"open_interest":75.0,"volume":1.0,"delta":0.9042,"gamma":0.0001,"vega":8.4773,"theta":-0.4521,"rho":23.6012,"theo":1532.2967,"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":1518.59997558594},{"option":"SPX260821P05500000","bid":66.2,"bid_size":185.0,"ask":67.2,"ask_size":155.0,"iv":0.2813,"open_interest":4375.0,"volume":166.0,"delta":-0.0969,"gamma":0.0001,"vega":8.4773,"theta":-0.6264,"rho":-3.6563,"theo":66.8144,"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":68.3999977111816},{"option":"SPX260821C05525000","bid":1506.4,"bid_size":2.0,"ask":1512.2,"ask_size":2.0,"iv":0.2795,"open_interest":1.0,"volume":0.0,"delta":0.9016,"gamma":0.0001,"vega":8.6395,"theta":-0.4629,"rho":23.6271,"theo":1509.4767,"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":1495.84997558594},{"option":"SPX260821P05525000","bid":67.8,"bid_size":166.0,"ask":68.9,"ask_size":110.0,"iv":0.2793,"open_interest":332.0,"volume":30.0,"delta":-0.0995,"gamma":0.0001,"vega":8.6395,"theta":-0.6343,"rho":-3.7538,"theo":68.4993,"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":70.1500015258789},{"option":"SPX260821C05550000","bid":1484.2,"bid_size":2.0,"ask":1488.8,"ask_size":2.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.8989,"gamma":0.0001,"vega":8.8044,"theta":-0.4738,"rho":23.6506,"theo":1486.7052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1473.05004882812},{"option":"SPX260821P05550000","bid":69.6,"bid_size":191.0,"ask":70.6,"ask_size":152.0,"iv":0.2773,"open_interest":1363.0,"volume":5.0,"delta":-0.1022,"gamma":0.0001,"vega":8.8044,"theta":-0.6422,"rho":-3.8537,"theo":70.2327,"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":71.8499984741211},{"option":"SPX260821C05575000","bid":1461.0,"bid_size":2.0,"ask":1466.6,"ask_size":2.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.8962,"gamma":0.0001,"vega":8.9724,"theta":-0.4847,"rho":23.6714,"theo":1463.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1450.25},{"option":"SPX260821P05575000","bid":71.2,"bid_size":169.0,"ask":72.4,"ask_size":110.0,"iv":0.2753,"open_interest":885.0,"volume":6.0,"delta":-0.105,"gamma":0.0001,"vega":8.9724,"theta":-0.6502,"rho":-3.9564,"theo":72.0156,"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":73.75},{"option":"SPX260821C05600000","bid":1438.2,"bid_size":2.0,"ask":1443.5,"ask_size":2.0,"iv":0.2731,"open_interest":3.0,"volume":0.0,"delta":0.8933,"gamma":0.0001,"vega":9.1438,"theta":-0.4956,"rho":23.689,"theo":1441.3119,"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":1427.79998779297},{"option":"SPX260821P05600000","bid":73.2,"bid_size":136.0,"ask":74.2,"ask_size":107.0,"iv":0.2734,"open_interest":826.0,"volume":0.0,"delta":-0.1078,"gamma":0.0001,"vega":9.1438,"theta":-0.6582,"rho":-4.0621,"theo":73.8492,"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":75.5499992370606},{"option":"SPX260821C05625000","bid":1415.7,"bid_size":2.0,"ask":1421.3,"ask_size":2.0,"iv":0.2716,"open_interest":1.0,"volume":0.0,"delta":0.8904,"gamma":0.0001,"vega":9.3188,"theta":-0.5066,"rho":23.7032,"theo":1418.6928,"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":1404.90002441406},{"option":"SPX260821P05625000","bid":74.9,"bid_size":166.0,"ask":76.1,"ask_size":106.0,"iv":0.2714,"open_interest":313.0,"volume":0.0,"delta":-0.1107,"gamma":0.0001,"vega":9.3188,"theta":-0.6662,"rho":-4.1714,"theo":75.735,"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":77.5499992370606},{"option":"SPX260821C05650000","bid":1393.6,"bid_size":2.0,"ask":1398.1,"ask_size":2.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0001,"vega":9.4974,"theta":-0.5175,"rho":23.7135,"theo":1396.1275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.70001220703},{"option":"SPX260821P05650000","bid":77.0,"bid_size":156.0,"ask":78.0,"ask_size":91.0,"iv":0.2695,"open_interest":699.0,"volume":154.0,"delta":-0.1137,"gamma":0.0001,"vega":9.4974,"theta":-0.6743,"rho":-4.2845,"theo":77.6746,"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":79.4500007629394},{"option":"SPX260821C05675000","bid":1370.7,"bid_size":2.0,"ask":1376.2,"ask_size":2.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.8843,"gamma":0.0001,"vega":9.679,"theta":-0.5285,"rho":23.7198,"theo":1373.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1359.95001220703},{"option":"SPX260821P05675000","bid":78.8,"bid_size":159.0,"ask":80.1,"ask_size":104.0,"iv":0.2675,"open_interest":76.0,"volume":0.0,"delta":-0.1168,"gamma":0.0001,"vega":9.679,"theta":-0.6824,"rho":-4.4016,"theo":79.6696,"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":81.5499992370606},{"option":"SPX260821C05700000","bid":1348.7,"bid_size":2.0,"ask":1353.3,"ask_size":2.0,"iv":0.2659,"open_interest":1.0,"volume":0.0,"delta":0.8812,"gamma":0.0001,"vega":9.8632,"theta":-0.5395,"rho":23.7223,"theo":1351.1651,"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":1337.84997558594},{"option":"SPX260821P05700000","bid":81.0,"bid_size":192.0,"ask":82.1,"ask_size":129.0,"iv":0.2657,"open_interest":1306.0,"volume":0.0,"delta":-0.1199,"gamma":0.0001,"vega":9.8632,"theta":-0.6905,"rho":-4.5225,"theo":81.7219,"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":83.6500015258789},{"option":"SPX260821C05725000","bid":1325.9,"bid_size":2.0,"ask":1331.3,"ask_size":2.0,"iv":0.264,"open_interest":0.0,"volume":0.0,"delta":0.8779,"gamma":0.0002,"vega":10.0493,"theta":-0.5505,"rho":23.7212,"theo":1328.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.20001220703},{"option":"SPX260821P05725000","bid":83.0,"bid_size":152.0,"ask":84.2,"ask_size":97.0,"iv":0.2637,"open_interest":659.0,"volume":600.0,"delta":-0.1232,"gamma":0.0002,"vega":10.0493,"theta":-0.6986,"rho":-4.6471,"theo":83.833,"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":85.7999992370606},{"option":"SPX260821C05750000","bid":1304.0,"bid_size":2.0,"ask":1308.5,"ask_size":2.0,"iv":0.262,"open_interest":3.0,"volume":0.0,"delta":0.8746,"gamma":0.0002,"vega":10.2368,"theta":-0.5615,"rho":23.7168,"theo":1306.4376,"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":1293.35003662109},{"option":"SPX260821P05750000","bid":85.3,"bid_size":123.0,"ask":86.3,"ask_size":41.0,"iv":0.2618,"open_interest":232.0,"volume":1.0,"delta":-0.1265,"gamma":0.0002,"vega":10.2368,"theta":-0.7067,"rho":-4.7748,"theo":86.0042,"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":88.0},{"option":"SPX260821C05775000","bid":1281.3,"bid_size":2.0,"ask":1286.6,"ask_size":2.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0002,"vega":10.4253,"theta":-0.5725,"rho":23.7096,"theo":1284.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.79998779297},{"option":"SPX260821P05775000","bid":87.4,"bid_size":192.0,"ask":88.6,"ask_size":90.0,"iv":0.2599,"open_interest":1267.0,"volume":0.0,"delta":-0.13,"gamma":0.0002,"vega":10.4253,"theta":-0.7147,"rho":-4.9055,"theo":88.2366,"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":90.2999992370606},{"option":"SPX260821C05800000","bid":1259.6,"bid_size":24.0,"ask":1263.9,"ask_size":24.0,"iv":0.2582,"open_interest":1502.0,"volume":0.0,"delta":0.8676,"gamma":0.0002,"vega":10.6151,"theta":-0.5835,"rho":23.6997,"theo":1261.9549,"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":1248.90002441406},{"option":"SPX260821P05800000","bid":89.8,"bid_size":170.0,"ask":90.9,"ask_size":89.0,"iv":0.258,"open_interest":2834.0,"volume":14.0,"delta":-0.1335,"gamma":0.0002,"vega":10.6151,"theta":-0.7228,"rho":-5.0388,"theo":90.5313,"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":92.75},{"option":"SPX260821C05825000","bid":1237.0,"bid_size":2.0,"ask":1242.3,"ask_size":2.0,"iv":0.2563,"open_interest":1.0,"volume":0.0,"delta":0.864,"gamma":0.0002,"vega":10.8066,"theta":-0.5944,"rho":23.687,"theo":1239.8079,"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":1226.70001220703},{"option":"SPX260821P05825000","bid":92.0,"bid_size":131.0,"ask":93.3,"ask_size":82.0,"iv":0.2561,"open_interest":767.0,"volume":1.0,"delta":-0.1372,"gamma":0.0002,"vega":10.8066,"theta":-0.7308,"rho":-5.1749,"theo":92.8891,"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":95.0999984741211},{"option":"SPX260821C05850000","bid":1215.4,"bid_size":2.0,"ask":1219.8,"ask_size":2.0,"iv":0.2545,"open_interest":1.0,"volume":0.0,"delta":0.8602,"gamma":0.0002,"vega":11.0002,"theta":-0.6053,"rho":23.6711,"theo":1217.7251,"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":1204.79998779297},{"option":"SPX260821P05850000","bid":94.6,"bid_size":103.0,"ask":95.8,"ask_size":79.0,"iv":0.2542,"open_interest":979.0,"volume":19.0,"delta":-0.1409,"gamma":0.0002,"vega":11.0002,"theta":-0.7388,"rho":-5.3142,"theo":95.3112,"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":97.5999984741211},{"option":"SPX260821C05875000","bid":1193.0,"bid_size":2.0,"ask":1198.2,"ask_size":2.0,"iv":0.2526,"open_interest":17.0,"volume":0.0,"delta":0.8564,"gamma":0.0002,"vega":11.1968,"theta":-0.6162,"rho":23.6514,"theo":1195.7079,"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":1182.60003662109},{"option":"SPX260821P05875000","bid":97.0,"bid_size":126.0,"ask":98.2,"ask_size":38.0,"iv":0.2523,"open_interest":311.0,"volume":16.0,"delta":-0.1447,"gamma":0.0002,"vega":11.1968,"theta":-0.7467,"rho":-5.4573,"theo":97.7989,"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":100.149997711182},{"option":"SPX260821C05900000","bid":1171.5,"bid_size":2.0,"ask":1175.8,"ask_size":2.0,"iv":0.2507,"open_interest":23.0,"volume":0.0,"delta":0.8525,"gamma":0.0002,"vega":11.3966,"theta":-0.627,"rho":23.6274,"theo":1173.7582,"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":1161.10003662109},{"option":"SPX260821P05900000","bid":99.7,"bid_size":100.0,"ask":100.7,"ask_size":36.0,"iv":0.2505,"open_interest":986.0,"volume":64.0,"delta":-0.1486,"gamma":0.0002,"vega":11.3966,"theta":-0.7546,"rho":-5.6048,"theo":100.354,"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":102.75},{"option":"SPX260821C05925000","bid":1149.3,"bid_size":2.0,"ask":1154.3,"ask_size":2.0,"iv":0.2488,"open_interest":12.0,"volume":0.0,"delta":0.8484,"gamma":0.0002,"vega":11.5997,"theta":-0.6377,"rho":23.5982,"theo":1151.8781,"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":1139.09997558594},{"option":"SPX260821P05925000","bid":102.2,"bid_size":110.0,"ask":103.4,"ask_size":36.0,"iv":0.2486,"open_interest":281.0,"volume":2.0,"delta":-0.1527,"gamma":0.0002,"vega":11.5997,"theta":-0.7624,"rho":-5.7573,"theo":102.9789,"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":105.5},{"option":"SPX260821C05950000","bid":1127.9,"bid_size":2.0,"ask":1132.0,"ask_size":2.0,"iv":0.2469,"open_interest":25.0,"volume":0.0,"delta":0.8443,"gamma":0.0002,"vega":11.8056,"theta":-0.6484,"rho":23.5638,"theo":1130.07,"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":1117.44995117188},{"option":"SPX260821P05950000","bid":105.0,"bid_size":97.0,"ask":106.1,"ask_size":35.0,"iv":0.2467,"open_interest":767.0,"volume":18.0,"delta":-0.1568,"gamma":0.0002,"vega":11.8056,"theta":-0.7702,"rho":-5.9152,"theo":105.6757,"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":108.25},{"option":"SPX260821C05975000","bid":1105.8,"bid_size":2.0,"ask":1110.8,"ask_size":2.0,"iv":0.2451,"open_interest":5.0,"volume":0.0,"delta":0.84,"gamma":0.0002,"vega":12.0137,"theta":-0.6589,"rho":23.524,"theo":1108.3363,"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":1095.69995117188},{"option":"SPX260821P05975000","bid":107.7,"bid_size":95.0,"ask":108.9,"ask_size":34.0,"iv":0.2448,"open_interest":254.0,"volume":72.0,"delta":-0.1611,"gamma":0.0002,"vega":12.0137,"theta":-0.7778,"rho":-6.0783,"theo":108.4469,"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":111.099998474121},{"option":"SPX260821C06000000","bid":1084.6,"bid_size":24.0,"ask":1088.7,"ask_size":24.0,"iv":0.2432,"open_interest":18433.0,"volume":3.0,"delta":0.8356,"gamma":0.0002,"vega":12.223,"theta":-0.6694,"rho":23.4796,"theo":1086.6795,"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":1074.29998779297},{"option":"SPX260821P06000000","bid":110.7,"bid_size":109.0,"ask":111.8,"ask_size":47.0,"iv":0.243,"open_interest":21545.0,"volume":16.0,"delta":-0.1655,"gamma":0.0002,"vega":12.223,"theta":-0.7854,"rho":-6.2462,"theo":111.2948,"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":114.049999237061},{"option":"SPX260821C06025000","bid":1062.7,"bid_size":2.0,"ask":1067.6,"ask_size":2.0,"iv":0.2413,"open_interest":62.0,"volume":0.0,"delta":0.8311,"gamma":0.0002,"vega":12.4326,"theta":-0.6797,"rho":23.4308,"theo":1065.1014,"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":1052.70001220703},{"option":"SPX260821P06025000","bid":113.5,"bid_size":94.0,"ask":114.7,"ask_size":33.0,"iv":0.241,"open_interest":224.0,"volume":32.0,"delta":-0.17,"gamma":0.0002,"vega":12.4326,"theta":-0.7928,"rho":-6.4184,"theo":114.2218,"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":117.099998474121},{"option":"SPX260821C06050000","bid":1041.6,"bid_size":2.0,"ask":1045.6,"ask_size":2.0,"iv":0.2394,"open_interest":61.0,"volume":0.0,"delta":0.8265,"gamma":0.0002,"vega":12.6422,"theta":-0.69,"rho":23.3784,"theo":1043.6038,"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":1031.40002441406},{"option":"SPX260821P06050000","bid":116.7,"bid_size":84.0,"ask":117.7,"ask_size":30.0,"iv":0.2392,"open_interest":351.0,"volume":8.0,"delta":-0.1746,"gamma":0.0002,"vega":12.6422,"theta":-0.8001,"rho":-6.5942,"theo":117.2291,"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":120.25},{"option":"SPX260821C06075000","bid":1019.9,"bid_size":2.0,"ask":1024.7,"ask_size":2.0,"iv":0.2376,"open_interest":3.0,"volume":0.0,"delta":0.8218,"gamma":0.0002,"vega":12.852,"theta":-0.7001,"rho":23.3228,"theo":1022.1881,"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":1009.90002441406},{"option":"SPX260821P06075000","bid":119.6,"bid_size":103.0,"ask":121.0,"ask_size":31.0,"iv":0.2373,"open_interest":578.0,"volume":0.0,"delta":-0.1794,"gamma":0.0002,"vega":12.852,"theta":-0.8073,"rho":-6.7733,"theo":120.3182,"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":123.400001525879},{"option":"SPX260821C06100000","bid":999.0,"bid_size":2.0,"ask":1002.9,"ask_size":2.0,"iv":0.2356,"open_interest":261.0,"volume":0.0,"delta":0.8169,"gamma":0.0002,"vega":13.0624,"theta":-0.7101,"rho":23.2634,"theo":1000.8558,"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":988.950012207031},{"option":"SPX260821P06100000","bid":123.0,"bid_size":78.0,"ask":124.2,"ask_size":31.0,"iv":0.2355,"open_interest":2332.0,"volume":0.0,"delta":-0.1842,"gamma":0.0002,"vega":13.0624,"theta":-0.8144,"rho":-6.956,"theo":123.4908,"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":126.75},{"option":"SPX260821C06125000","bid":977.4,"bid_size":2.0,"ask":982.4,"ask_size":2.0,"iv":0.2339,"open_interest":1.0,"volume":0.0,"delta":0.8119,"gamma":0.0002,"vega":13.2744,"theta":-0.7199,"rho":23.1997,"theo":979.6087,"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":967.549987792969},{"option":"SPX260821P06125000","bid":126.2,"bid_size":74.0,"ask":127.5,"ask_size":30.0,"iv":0.2336,"open_interest":342.0,"volume":0.0,"delta":-0.1892,"gamma":0.0002,"vega":13.2744,"theta":-0.8213,"rho":-7.1432,"theo":126.7486,"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":130.050003051758},{"option":"SPX260821C06150000","bid":956.7,"bid_size":2.0,"ask":960.7,"ask_size":2.0,"iv":0.232,"open_interest":78.0,"volume":0.0,"delta":0.8067,"gamma":0.0002,"vega":13.4885,"theta":-0.7295,"rho":23.1305,"theo":958.4494,"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":946.600006103516},{"option":"SPX260821P06150000","bid":129.7,"bid_size":56.0,"ask":130.9,"ask_size":30.0,"iv":0.2318,"open_interest":764.0,"volume":0.0,"delta":-0.1944,"gamma":0.0002,"vega":13.4885,"theta":-0.828,"rho":-7.3358,"theo":130.0942,"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":133.599998474121},{"option":"SPX260821C06175000","bid":935.3,"bid_size":2.0,"ask":940.2,"ask_size":2.0,"iv":0.2302,"open_interest":72.0,"volume":0.0,"delta":0.8015,"gamma":0.0002,"vega":13.7051,"theta":-0.739,"rho":23.0549,"theo":937.381,"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":925.549987792969},{"option":"SPX260821P06175000","bid":133.0,"bid_size":72.0,"ask":134.4,"ask_size":29.0,"iv":0.2298,"open_interest":794.0,"volume":11.0,"delta":-0.1996,"gamma":0.0002,"vega":13.7051,"theta":-0.8346,"rho":-7.5348,"theo":133.5306,"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":137.050003051758},{"option":"SPX260821C06200000","bid":915.1,"bid_size":22.0,"ask":918.5,"ask_size":22.0,"iv":0.2282,"open_interest":2488.0,"volume":0.0,"delta":0.796,"gamma":0.0003,"vega":13.9237,"theta":-0.7483,"rho":22.9722,"theo":916.4071,"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":904.949981689453},{"option":"SPX260821P06200000","bid":136.7,"bid_size":79.0,"ask":137.9,"ask_size":49.0,"iv":0.228,"open_interest":3934.0,"volume":1.0,"delta":-0.2051,"gamma":0.0003,"vega":13.9237,"theta":-0.841,"rho":-7.7409,"theo":137.0616,"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":140.75},{"option":"SPX260821C06225000","bid":893.6,"bid_size":2.0,"ask":898.2,"ask_size":2.0,"iv":0.2264,"open_interest":75.0,"volume":0.0,"delta":0.7905,"gamma":0.0003,"vega":14.1435,"theta":-0.7574,"rho":22.8825,"theo":895.5315,"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":884.050018310547},{"option":"SPX260821P06225000","bid":140.2,"bid_size":54.0,"ask":141.6,"ask_size":6.0,"iv":0.2261,"open_interest":663.0,"volume":3.0,"delta":-0.2106,"gamma":0.0003,"vega":14.1435,"theta":-0.8471,"rho":-7.9541,"theo":140.691,"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":144.549995422363},{"option":"SPX260821C06250000","bid":873.2,"bid_size":2.0,"ask":877.1,"ask_size":2.0,"iv":0.2245,"open_interest":235.0,"volume":0.0,"delta":0.7848,"gamma":0.0003,"vega":14.3631,"theta":-0.7663,"rho":22.7865,"theo":874.758,"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":863.450012207031},{"option":"SPX260821P06250000","bid":144.0,"bid_size":53.0,"ask":145.3,"ask_size":6.0,"iv":0.2242,"open_interest":897.0,"volume":0.0,"delta":-0.2164,"gamma":0.0003,"vega":14.3631,"theta":-0.8531,"rho":-8.1735,"theo":144.4222,"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":148.399993896484},{"option":"SPX260821C06275000","bid":852.2,"bid_size":2.0,"ask":856.7,"ask_size":2.0,"iv":0.2226,"open_interest":128.0,"volume":0.0,"delta":0.7789,"gamma":0.0003,"vega":14.5815,"theta":-0.7749,"rho":22.685,"theo":854.0897,"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":842.949981689453},{"option":"SPX260821P06275000","bid":147.8,"bid_size":94.0,"ask":149.2,"ask_size":42.0,"iv":0.2223,"open_interest":2376.0,"volume":2.0,"delta":-0.2222,"gamma":0.0003,"vega":14.5815,"theta":-0.8588,"rho":-8.3984,"theo":148.2589,"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":152.299995422363},{"option":"SPX260821C06300000","bid":832.4,"bid_size":22.0,"ask":835.7,"ask_size":22.0,"iv":0.2206,"open_interest":1446.0,"volume":0.0,"delta":0.7729,"gamma":0.0003,"vega":14.7982,"theta":-0.7833,"rho":22.5792,"theo":833.5291,"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":822.449981689453},{"option":"SPX260821P06300000","bid":151.9,"bid_size":67.0,"ask":153.1,"ask_size":6.0,"iv":0.2204,"open_interest":4544.0,"volume":32.0,"delta":-0.2282,"gamma":0.0003,"vega":14.7981,"theta":-0.8643,"rho":-8.6276,"theo":152.2031,"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":156.399993896484},{"option":"SPX260821C06325000","bid":811.6,"bid_size":22.0,"ask":815.7,"ask_size":22.0,"iv":0.2188,"open_interest":1991.0,"volume":0.0,"delta":0.7667,"gamma":0.0003,"vega":15.0131,"theta":-0.7914,"rho":22.4692,"theo":813.0785,"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":802.200012207031},{"option":"SPX260821P06325000","bid":155.8,"bid_size":67.0,"ask":157.3,"ask_size":16.0,"iv":0.2185,"open_interest":1097.0,"volume":0.0,"delta":-0.2344,"gamma":0.0003,"vega":15.0131,"theta":-0.8695,"rho":-8.861,"theo":156.2573,"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":160.5},{"option":"SPX260821C06350000","bid":791.7,"bid_size":22.0,"ask":794.9,"ask_size":22.0,"iv":0.2168,"open_interest":2539.0,"volume":0.0,"delta":0.7603,"gamma":0.0003,"vega":15.2273,"theta":-0.7993,"rho":22.3544,"theo":792.7404,"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":781.900024414062},{"option":"SPX260821P06350000","bid":160.2,"bid_size":65.0,"ask":161.4,"ask_size":6.0,"iv":0.2166,"open_interest":3006.0,"volume":36.0,"delta":-0.2408,"gamma":0.0003,"vega":15.2273,"theta":-0.8745,"rho":-9.0993,"theo":160.4241,"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":164.800003051758},{"option":"SPX260821C06375000","bid":771.2,"bid_size":22.0,"ask":775.2,"ask_size":22.0,"iv":0.215,"open_interest":1956.0,"volume":0.0,"delta":0.7538,"gamma":0.0003,"vega":15.4414,"theta":-0.8068,"rho":22.2331,"theo":772.5181,"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":761.75},{"option":"SPX260821P06375000","bid":164.3,"bid_size":66.0,"ask":165.7,"ask_size":6.0,"iv":0.2147,"open_interest":1182.0,"volume":77.0,"delta":-0.2473,"gamma":0.0003,"vega":15.4414,"theta":-0.8791,"rho":-9.3439,"theo":164.7068,"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":169.200004577637},{"option":"SPX260821C06400000","bid":750.9,"bid_size":22.0,"ask":754.6,"ask_size":22.0,"iv":0.2128,"open_interest":5943.0,"volume":0.0,"delta":0.7471,"gamma":0.0003,"vega":15.6562,"theta":-0.8141,"rho":22.1039,"theo":752.416,"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":741.350006103516},{"option":"SPX260821P06400000","bid":168.9,"bid_size":65.0,"ask":170.2,"ask_size":43.0,"iv":0.2128,"open_interest":3286.0,"volume":18.0,"delta":-0.254,"gamma":0.0003,"vega":15.6562,"theta":-0.8835,"rho":-9.5965,"theo":169.1096,"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":173.75},{"option":"SPX260821C06425000","bid":730.8,"bid_size":2.0,"ask":735.1,"ask_size":2.0,"iv":0.2111,"open_interest":1076.0,"volume":0.0,"delta":0.7402,"gamma":0.0003,"vega":15.8713,"theta":-0.8211,"rho":21.9656,"theo":732.4392,"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":721.5},{"option":"SPX260821P06425000","bid":173.2,"bid_size":65.0,"ask":174.7,"ask_size":23.0,"iv":0.2108,"open_interest":1750.0,"volume":2.0,"delta":-0.2609,"gamma":0.0003,"vega":15.8713,"theta":-0.8875,"rho":-9.8583,"theo":173.6376,"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":178.400001525879},{"option":"SPX260821C06450000","bid":711.6,"bid_size":22.0,"ask":714.8,"ask_size":22.0,"iv":0.2092,"open_interest":8695.0,"volume":0.0,"delta":0.7331,"gamma":0.0003,"vega":16.0856,"theta":-0.8277,"rho":21.818,"theo":712.5935,"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":701.700012207031},{"option":"SPX260821P06450000","bid":177.9,"bid_size":44.0,"ask":179.3,"ask_size":6.0,"iv":0.209,"open_interest":2273.0,"volume":118.0,"delta":-0.268,"gamma":0.0003,"vega":16.0856,"theta":-0.8912,"rho":-10.1293,"theo":178.2969,"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":183.099998474121},{"option":"SPX260821C06475000","bid":691.6,"bid_size":25.0,"ask":695.2,"ask_size":25.0,"iv":0.2072,"open_interest":1634.0,"volume":0.0,"delta":0.7259,"gamma":0.0003,"vega":16.2977,"theta":-0.8339,"rho":21.6623,"theo":692.884,"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":682.25},{"option":"SPX260821P06475000","bid":182.6,"bid_size":82.0,"ask":184.1,"ask_size":42.0,"iv":0.207,"open_interest":3128.0,"volume":53.0,"delta":-0.2752,"gamma":0.0003,"vega":16.2977,"theta":-0.8945,"rho":-10.4084,"theo":183.0924,"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":188.0},{"option":"SPX260821C06500000","bid":672.4,"bid_size":25.0,"ask":675.4,"ask_size":25.0,"iv":0.2053,"open_interest":4207.0,"volume":1.0,"delta":0.7184,"gamma":0.0003,"vega":16.5059,"theta":-0.8398,"rho":21.5001,"theo":673.3154,"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":662.75},{"option":"SPX260821P06500000","bid":187.7,"bid_size":62.0,"ask":189.1,"ask_size":14.0,"iv":0.2051,"open_interest":4086.0,"volume":41.0,"delta":-0.2827,"gamma":0.0003,"vega":16.5059,"theta":-0.8975,"rho":-10.694,"theo":188.0284,"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":193.0},{"option":"SPX260821C06525000","bid":652.6,"bid_size":5.0,"ask":656.1,"ask_size":5.0,"iv":0.2033,"open_interest":325.0,"volume":0.0,"delta":0.7108,"gamma":0.0004,"vega":16.7096,"theta":-0.8452,"rho":21.3328,"theo":653.891,"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":643.450012207031},{"option":"SPX260821P06525000","bid":192.6,"bid_size":41.0,"ask":194.2,"ask_size":30.0,"iv":0.2032,"open_interest":1182.0,"volume":61.0,"delta":-0.2903,"gamma":0.0004,"vega":16.7096,"theta":-0.9,"rho":-10.9848,"theo":193.109,"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":198.200004577637},{"option":"SPX260821C06550000","bid":633.6,"bid_size":5.0,"ask":636.8,"ask_size":5.0,"iv":0.2015,"open_interest":161.0,"volume":0.0,"delta":0.703,"gamma":0.0004,"vega":16.909,"theta":-0.8503,"rho":21.1603,"theo":634.6141,"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":624.200012207031},{"option":"SPX260821P06550000","bid":197.8,"bid_size":41.0,"ask":199.3,"ask_size":21.0,"iv":0.2012,"open_interest":772.0,"volume":2.0,"delta":-0.2982,"gamma":0.0004,"vega":16.909,"theta":-0.9021,"rho":-11.2806,"theo":198.337,"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":203.450004577637},{"option":"SPX260821C06575000","bid":614.1,"bid_size":5.0,"ask":617.6,"ask_size":5.0,"iv":0.1994,"open_interest":154.0,"volume":0.0,"delta":0.6949,"gamma":0.0004,"vega":17.1048,"theta":-0.8549,"rho":20.9812,"theo":615.4884,"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":605.100006103516},{"option":"SPX260821P06575000","bid":203.1,"bid_size":39.0,"ask":204.7,"ask_size":13.0,"iv":0.1992,"open_interest":579.0,"volume":48.0,"delta":-0.3062,"gamma":0.0004,"vega":17.1048,"theta":-0.9038,"rho":-11.5831,"theo":203.7162,"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":208.900001525879},{"option":"SPX260821C06600000","bid":595.5,"bid_size":16.0,"ask":598.4,"ask_size":25.0,"iv":0.1975,"open_interest":2481.0,"volume":3.0,"delta":0.6866,"gamma":0.0004,"vega":17.2979,"theta":-0.859,"rho":20.793,"theo":596.5194,"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":586.349975585938},{"option":"SPX260821P06600000","bid":208.6,"bid_size":38.0,"ask":210.2,"ask_size":5.0,"iv":0.1973,"open_interest":3216.0,"volume":6.0,"delta":-0.3145,"gamma":0.0004,"vega":17.2979,"theta":-0.9051,"rho":-11.8948,"theo":209.252,"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":214.550003051758},{"option":"SPX260821C06625000","bid":576.4,"bid_size":5.0,"ask":579.6,"ask_size":5.0,"iv":0.1955,"open_interest":355.0,"volume":0.0,"delta":0.6781,"gamma":0.0004,"vega":17.4882,"theta":-0.8627,"rho":20.5934,"theo":577.7138,"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":567.5},{"option":"SPX260821P06625000","bid":214.2,"bid_size":42.0,"ask":215.9,"ask_size":27.0,"iv":0.1954,"open_interest":638.0,"volume":3.0,"delta":-0.323,"gamma":0.0004,"vega":17.4882,"theta":-0.9058,"rho":-12.2177,"theo":214.9514,"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":220.25},{"option":"SPX260821C06650000","bid":558.0,"bid_size":5.0,"ask":560.9,"ask_size":5.0,"iv":0.1936,"open_interest":607.0,"volume":0.0,"delta":0.6694,"gamma":0.0004,"vega":17.6746,"theta":-0.8659,"rho":20.3822,"theo":559.0794,"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":549.049987792969},{"option":"SPX260821P06650000","bid":220.0,"bid_size":41.0,"ask":221.8,"ask_size":27.0,"iv":0.1934,"open_interest":2293.0,"volume":4.0,"delta":-0.3317,"gamma":0.0004,"vega":17.6746,"theta":-0.9061,"rho":-12.5524,"theo":220.8218,"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":226.200004577637},{"option":"SPX260821C06675000","bid":539.2,"bid_size":5.0,"ask":542.4,"ask_size":5.0,"iv":0.1916,"open_interest":1082.0,"volume":0.0,"delta":0.6605,"gamma":0.0004,"vega":17.8554,"theta":-0.8685,"rho":20.1609,"theo":540.6237,"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":530.700012207031},{"option":"SPX260821P06675000","bid":226.0,"bid_size":55.0,"ask":227.7,"ask_size":46.0,"iv":0.1915,"open_interest":1466.0,"volume":4.0,"delta":-0.3406,"gamma":0.0004,"vega":17.8554,"theta":-0.9058,"rho":-12.8971,"theo":226.8711,"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":232.349998474121},{"option":"SPX260821C06700000","bid":521.2,"bid_size":5.0,"ask":524.0,"ask_size":5.0,"iv":0.1897,"open_interest":1100.0,"volume":0.0,"delta":0.6513,"gamma":0.0004,"vega":18.0287,"theta":-0.8706,"rho":19.9321,"theo":522.3527,"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":512.5},{"option":"SPX260821P06700000","bid":232.3,"bid_size":54.0,"ask":233.9,"ask_size":44.0,"iv":0.1894,"open_interest":2937.0,"volume":22.0,"delta":-0.3498,"gamma":0.0004,"vega":18.0287,"theta":-0.905,"rho":-13.2493,"theo":233.1048,"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":238.650001525879},{"option":"SPX260821C06725000","bid":502.8,"bid_size":12.0,"ask":505.9,"ask_size":12.0,"iv":0.1876,"open_interest":1091.0,"volume":0.0,"delta":0.6419,"gamma":0.0004,"vega":18.1937,"theta":-0.872,"rho":19.6978,"theo":504.2711,"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":494.549987792969},{"option":"SPX260821P06725000","bid":238.5,"bid_size":60.0,"ask":240.3,"ask_size":24.0,"iv":0.1874,"open_interest":1333.0,"volume":0.0,"delta":-0.3592,"gamma":0.0004,"vega":18.1937,"theta":-0.9035,"rho":-13.607,"theo":239.5283,"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":245.150001525879},{"option":"SPX260821C06750000","bid":485.2,"bid_size":32.0,"ask":487.9,"ask_size":32.0,"iv":0.1858,"open_interest":1454.0,"volume":2.0,"delta":0.6323,"gamma":0.0004,"vega":18.3504,"theta":-0.8729,"rho":19.4575,"theo":486.3833,"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":476.699996948242},{"option":"SPX260821P06750000","bid":245.2,"bid_size":52.0,"ask":246.9,"ask_size":24.0,"iv":0.1855,"open_interest":1534.0,"volume":11.0,"delta":-0.3688,"gamma":0.0004,"vega":18.3504,"theta":-0.9015,"rho":-13.9708,"theo":246.1454,"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":251.849998474121},{"option":"SPX260821C06775000","bid":467.6,"bid_size":14.0,"ask":470.2,"ask_size":14.0,"iv":0.1838,"open_interest":657.0,"volume":0.0,"delta":0.6224,"gamma":0.0004,"vega":18.4995,"theta":-0.8732,"rho":19.2082,"theo":468.6955,"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":459.149993896484},{"option":"SPX260821P06775000","bid":251.8,"bid_size":34.0,"ask":253.7,"ask_size":23.0,"iv":0.1836,"open_interest":354.0,"volume":32.0,"delta":-0.3787,"gamma":0.0004,"vega":18.4995,"theta":-0.8989,"rho":-14.3435,"theo":252.9624,"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":258.75},{"option":"SPX260821C06800000","bid":449.9,"bid_size":33.0,"ask":452.6,"ask_size":33.0,"iv":0.1818,"open_interest":3679.0,"volume":0.0,"delta":0.6123,"gamma":0.0004,"vega":18.6409,"theta":-0.8728,"rho":18.9462,"theo":451.2163,"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":441.75},{"option":"SPX260821P06800000","bid":258.9,"bid_size":47.0,"ask":260.6,"ask_size":39.0,"iv":0.1816,"open_interest":1206.0,"volume":5.0,"delta":-0.3888,"gamma":0.0004,"vega":18.6409,"theta":-0.8956,"rho":-14.7289,"theo":259.9882,"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":265.949996948242},{"option":"SPX260821C06825000","bid":432.4,"bid_size":15.0,"ask":435.4,"ask_size":15.0,"iv":0.1798,"open_interest":316.0,"volume":5.0,"delta":0.6019,"gamma":0.0004,"vega":18.7739,"theta":-0.8718,"rho":18.6701,"theo":433.9565,"change":22.4,"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":5.47544,"prev_day_close":424.649993896484},{"option":"SPX260821P06825000","bid":266.0,"bid_size":32.0,"ask":267.9,"ask_size":22.0,"iv":0.1797,"open_interest":470.0,"volume":8.0,"delta":-0.3992,"gamma":0.0004,"vega":18.7738,"theta":-0.8916,"rho":-15.1285,"theo":267.2331,"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":273.25},{"option":"SPX260821C06850000","bid":415.6,"bid_size":15.0,"ask":417.1,"ask_size":5.0,"iv":0.1777,"open_interest":1021.0,"volume":2.0,"delta":0.5913,"gamma":0.0004,"vega":18.8966,"theta":-0.87,"rho":18.3816,"theo":416.927,"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":407.649993896484},{"option":"SPX260821P06850000","bid":273.5,"bid_size":47.0,"ask":275.3,"ask_size":39.0,"iv":0.1777,"open_interest":1491.0,"volume":33.0,"delta":-0.4098,"gamma":0.0004,"vega":18.8966,"theta":-0.887,"rho":-15.5404,"theo":274.7086,"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":280.899993896484},{"option":"SPX260821C06875000","bid":398.5,"bid_size":34.0,"ask":400.4,"ask_size":25.0,"iv":0.1757,"open_interest":1393.0,"volume":0.0,"delta":0.5804,"gamma":0.0005,"vega":19.0074,"theta":-0.8676,"rho":18.0848,"theo":400.1369,"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":391.099990844727},{"option":"SPX260821P06875000","bid":281.1,"bid_size":52.0,"ask":282.9,"ask_size":33.0,"iv":0.1758,"open_interest":2225.0,"volume":12.0,"delta":-0.4207,"gamma":0.0005,"vega":19.0074,"theta":-0.8816,"rho":-15.9606,"theo":282.4233,"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":288.75},{"option":"SPX260821C06900000","bid":382.2,"bid_size":35.0,"ask":383.7,"ask_size":24.0,"iv":0.1738,"open_interest":5525.0,"volume":3.0,"delta":0.5693,"gamma":0.0005,"vega":19.1052,"theta":-0.8643,"rho":17.7827,"theo":383.5934,"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":374.650009155273},{"option":"SPX260821P06900000","bid":289.1,"bid_size":46.0,"ask":291.0,"ask_size":39.0,"iv":0.1738,"open_interest":2118.0,"volume":28.0,"delta":-0.4318,"gamma":0.0005,"vega":19.1052,"theta":-0.8754,"rho":-16.3861,"theo":290.3846,"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":296.899993896484},{"option":"SPX260821C06925000","bid":365.7,"bid_size":16.0,"ask":367.5,"ask_size":5.0,"iv":0.1718,"open_interest":204.0,"volume":0.0,"delta":0.5579,"gamma":0.0005,"vega":19.1897,"theta":-0.8603,"rho":17.474,"theo":367.3037,"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":358.549987792969},{"option":"SPX260821P06925000","bid":297.2,"bid_size":30.0,"ask":299.2,"ask_size":5.0,"iv":0.1719,"open_interest":353.0,"volume":1.0,"delta":-0.4432,"gamma":0.0005,"vega":19.1896,"theta":-0.8685,"rho":-16.8182,"theo":298.5999,"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":305.300003051758},{"option":"SPX260821C06950000","bid":350.0,"bid_size":35.0,"ask":351.4,"ask_size":24.0,"iv":0.17,"open_interest":4114.0,"volume":15.0,"delta":0.5462,"gamma":0.0005,"vega":19.2605,"theta":-0.8556,"rho":17.1541,"theo":351.2779,"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":342.650009155273},{"option":"SPX260821P06950000","bid":305.7,"bid_size":51.0,"ask":307.8,"ask_size":39.0,"iv":0.1699,"open_interest":1311.0,"volume":10.0,"delta":-0.4549,"gamma":0.0005,"vega":19.2605,"theta":-0.8608,"rho":-17.2616,"theo":307.0791,"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":313.949996948242},{"option":"SPX260821C06975000","bid":334.0,"bid_size":24.0,"ask":335.8,"ask_size":5.0,"iv":0.168,"open_interest":575.0,"volume":0.0,"delta":0.5343,"gamma":0.0005,"vega":19.3169,"theta":-0.85,"rho":16.8186,"theo":335.5302,"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":327.300003051758},{"option":"SPX260821P06975000","bid":314.5,"bid_size":29.0,"ask":316.5,"ask_size":19.0,"iv":0.1681,"open_interest":661.0,"volume":0.0,"delta":-0.4668,"gamma":0.0005,"vega":19.3169,"theta":-0.8523,"rho":-17.7204,"theo":315.8363,"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":322.949996948242},{"option":"SPX260821C07000000","bid":318.8,"bid_size":45.0,"ask":320.3,"ask_size":24.0,"iv":0.1662,"open_interest":9605.0,"volume":426.0,"delta":0.5221,"gamma":0.0005,"vega":19.3573,"theta":-0.8436,"rho":16.4682,"theo":320.077,"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":311.899993896484},{"option":"SPX260821P07000000","bid":323.5,"bid_size":49.0,"ask":325.7,"ask_size":38.0,"iv":0.1661,"open_interest":7207.0,"volume":125.0,"delta":-0.479,"gamma":0.0005,"vega":19.3573,"theta":-0.843,"rho":-18.1942,"theo":324.8879,"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":332.25},{"option":"SPX260821C07025000","bid":303.5,"bid_size":26.0,"ask":305.1,"ask_size":5.0,"iv":0.1642,"open_interest":166.0,"volume":1.0,"delta":0.5097,"gamma":0.0005,"vega":19.3806,"theta":-0.8364,"rho":16.1081,"theo":304.9325,"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":297.199996948242},{"option":"SPX260821P07025000","bid":332.9,"bid_size":22.0,"ask":335.0,"ask_size":11.0,"iv":0.1642,"open_interest":861.0,"volume":0.0,"delta":-0.4914,"gamma":0.0005,"vega":19.3806,"theta":-0.8329,"rho":-18.6778,"theo":334.2483,"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":341.900009155273},{"option":"SPX260821C07050000","bid":289.0,"bid_size":26.0,"ask":290.4,"ask_size":5.0,"iv":0.1625,"open_interest":786.0,"volume":151.0,"delta":0.497,"gamma":0.0005,"vega":19.3862,"theta":-0.8283,"rho":15.7437,"theo":290.108,"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":282.5},{"option":"SPX260821P07050000","bid":342.6,"bid_size":22.0,"ask":344.9,"ask_size":12.0,"iv":0.1624,"open_interest":764.0,"volume":78.0,"delta":-0.5041,"gamma":0.0005,"vega":19.3862,"theta":-0.8219,"rho":-19.1655,"theo":343.9287,"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":351.75},{"option":"SPX260821C07075000","bid":274.3,"bid_size":27.0,"ask":276.0,"ask_size":5.0,"iv":0.1605,"open_interest":533.0,"volume":0.0,"delta":0.4841,"gamma":0.0005,"vega":19.3733,"theta":-0.8193,"rho":15.3743,"theo":275.6137,"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":268.399993896484},{"option":"SPX260821P07075000","bid":352.7,"bid_size":17.0,"ask":355.5,"ask_size":17.0,"iv":0.1608,"open_interest":511.0,"volume":2.0,"delta":-0.517,"gamma":0.0005,"vega":19.3733,"theta":-0.81,"rho":-19.6584,"theo":353.9393,"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":362.099990844727},{"option":"SPX260821C07100000","bid":260.5,"bid_size":46.0,"ask":262.1,"ask_size":27.0,"iv":0.1588,"open_interest":3346.0,"volume":5.0,"delta":0.471,"gamma":0.0005,"vega":19.3404,"theta":-0.8096,"rho":14.9937,"theo":261.4635,"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":254.299995422363},{"option":"SPX260821P07100000","bid":363.3,"bid_size":35.0,"ask":365.7,"ask_size":35.0,"iv":0.159,"open_interest":1879.0,"volume":30.0,"delta":-0.5301,"gamma":0.0005,"vega":19.3404,"theta":-0.7974,"rho":-20.1624,"theo":364.294,"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":372.649993896484},{"option":"SPX260821C07125000","bid":246.5,"bid_size":27.0,"ask":248.2,"ask_size":5.0,"iv":0.157,"open_interest":801.0,"volume":1.0,"delta":0.4576,"gamma":0.0005,"vega":19.2855,"theta":-0.799,"rho":14.5971,"theo":247.6765,"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":241.049995422363},{"option":"SPX260821P07125000","bid":373.9,"bid_size":17.0,"ask":376.8,"ask_size":17.0,"iv":0.1572,"open_interest":1028.0,"volume":62.0,"delta":-0.5435,"gamma":0.0005,"vega":19.2855,"theta":-0.7838,"rho":-20.6824,"theo":375.0119,"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":383.699996948242},{"option":"SPX260821C07150000","bid":233.4,"bid_size":29.0,"ask":234.9,"ask_size":5.0,"iv":0.1553,"open_interest":686.0,"volume":0.0,"delta":0.4441,"gamma":0.0005,"vega":19.2075,"theta":-0.7875,"rho":14.1877,"theo":234.2725,"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":227.800003051758},{"option":"SPX260821P07150000","bid":384.9,"bid_size":16.0,"ask":387.7,"ask_size":16.0,"iv":0.1554,"open_interest":440.0,"volume":32.0,"delta":-0.557,"gamma":0.0005,"vega":19.2075,"theta":-0.7695,"rho":-21.2152,"theo":386.1127,"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":395.099990844727},{"option":"SPX260821C07175000","bid":220.2,"bid_size":31.0,"ask":221.9,"ask_size":5.0,"iv":0.1534,"open_interest":246.0,"volume":0.0,"delta":0.4304,"gamma":0.0005,"vega":19.1075,"theta":-0.7752,"rho":13.7742,"theo":221.2664,"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":215.25},{"option":"SPX260821P07175000","bid":396.5,"bid_size":16.0,"ask":399.6,"ask_size":16.0,"iv":0.1537,"open_interest":281.0,"volume":0.0,"delta":-0.5707,"gamma":0.0005,"vega":19.1075,"theta":-0.7543,"rho":-21.7521,"theo":397.6115,"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":406.850006103516},{"option":"SPX260821C07200000","bid":207.9,"bid_size":54.0,"ask":209.5,"ask_size":36.0,"iv":0.1518,"open_interest":1707.0,"volume":0.0,"delta":0.4165,"gamma":0.0005,"vega":18.9862,"theta":-0.7622,"rho":13.3607,"theo":208.6679,"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":202.699996948242},{"option":"SPX260821P07200000","bid":408.4,"bid_size":15.0,"ask":411.2,"ask_size":15.0,"iv":0.1519,"open_interest":744.0,"volume":4.0,"delta":-0.5846,"gamma":0.0005,"vega":18.9862,"theta":-0.7383,"rho":-22.289,"theo":409.5179,"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":419.049987792969},{"option":"SPX260821C07225000","bid":195.6,"bid_size":54.0,"ask":197.4,"ask_size":38.0,"iv":0.1501,"open_interest":1574.0,"volume":0.0,"delta":0.4025,"gamma":0.0005,"vega":18.842,"theta":-0.7483,"rho":12.9419,"theo":196.4875,"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":190.950004577637},{"option":"SPX260821P07225000","bid":420.8,"bid_size":15.0,"ask":424.0,"ask_size":15.0,"iv":0.1504,"open_interest":126.0,"volume":0.0,"delta":-0.5986,"gamma":0.0005,"vega":18.842,"theta":-0.7215,"rho":-22.8313,"theo":421.8424,"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":431.649993896484},{"option":"SPX260821C07250000","bid":184.1,"bid_size":35.0,"ask":185.5,"ask_size":5.0,"iv":0.1485,"open_interest":1481.0,"volume":50.0,"delta":0.3884,"gamma":0.0005,"vega":18.6713,"theta":-0.7337,"rho":12.5106,"theo":184.7402,"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":179.399993896484},{"option":"SPX260821P07250000","bid":433.5,"bid_size":15.0,"ask":436.4,"ask_size":15.0,"iv":0.1486,"open_interest":189.0,"volume":2.0,"delta":-0.6127,"gamma":0.0005,"vega":18.6713,"theta":-0.704,"rho":-23.386,"theo":434.6001,"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":444.649993896484},{"option":"SPX260821C07275000","bid":172.6,"bid_size":36.0,"ask":174.2,"ask_size":5.0,"iv":0.1469,"open_interest":1022.0,"volume":50.0,"delta":0.3743,"gamma":0.0005,"vega":18.4728,"theta":-0.7184,"rho":12.069,"theo":173.4421,"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":168.400001525879},{"option":"SPX260821P07275000","bid":446.7,"bid_size":14.0,"ask":449.6,"ask_size":14.0,"iv":0.147,"open_interest":154.0,"volume":7.0,"delta":-0.6268,"gamma":0.0005,"vega":18.4728,"theta":-0.6858,"rho":-23.951,"theo":447.8069,"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":458.049987792969},{"option":"SPX260821C07300000","bid":162.0,"bid_size":58.0,"ask":163.5,"ask_size":40.0,"iv":0.1454,"open_interest":2783.0,"volume":56.0,"delta":0.3601,"gamma":0.0005,"vega":18.25,"theta":-0.7024,"rho":11.6281,"theo":162.6016,"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":157.699996948242},{"option":"SPX260821P07300000","bid":460.3,"bid_size":12.0,"ask":463.0,"ask_size":12.0,"iv":0.1454,"open_interest":271.0,"volume":0.0,"delta":-0.641,"gamma":0.0005,"vega":18.25,"theta":-0.6669,"rho":-24.5153,"theo":461.4712,"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":472.100006103516},{"option":"SPX260821C07325000","bid":151.4,"bid_size":43.0,"ask":153.1,"ask_size":6.0,"iv":0.1439,"open_interest":789.0,"volume":68.0,"delta":0.3459,"gamma":0.0005,"vega":18.0067,"theta":-0.6858,"rho":11.1931,"theo":152.2183,"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":147.650001525879},{"option":"SPX260821P07325000","bid":474.0,"bid_size":5.0,"ask":477.5,"ask_size":5.0,"iv":0.1439,"open_interest":52.0,"volume":16.0,"delta":-0.6552,"gamma":0.0005,"vega":18.0067,"theta":-0.6474,"rho":-25.0737,"theo":475.5929,"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":486.349990844727},{"option":"SPX260821C07350000","bid":141.6,"bid_size":40.0,"ask":143.1,"ask_size":6.0,"iv":0.1425,"open_interest":1103.0,"volume":34.0,"delta":0.3318,"gamma":0.0005,"vega":17.7414,"theta":-0.6687,"rho":10.7576,"theo":142.2917,"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":137.900001525879},{"option":"SPX260821P07350000","bid":488.7,"bid_size":5.0,"ask":492.3,"ask_size":5.0,"iv":0.1423,"open_interest":171.0,"volume":30.0,"delta":-0.6693,"gamma":0.0005,"vega":17.7415,"theta":-0.6273,"rho":-25.6327,"theo":490.1711,"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":501.199996948242},{"option":"SPX260821C07375000","bid":131.9,"bid_size":46.0,"ask":133.5,"ask_size":6.0,"iv":0.141,"open_interest":1121.0,"volume":109.0,"delta":0.3177,"gamma":0.0005,"vega":17.449,"theta":-0.651,"rho":10.3145,"theo":132.825,"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":128.599998474121},{"option":"SPX260821P07375000","bid":503.3,"bid_size":2.0,"ask":507.7,"ask_size":2.0,"iv":0.1411,"open_interest":62.0,"volume":2.0,"delta":-0.6834,"gamma":0.0005,"vega":17.449,"theta":-0.6067,"rho":-26.1992,"theo":505.2094,"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":516.399993896484},{"option":"SPX260821C07400000","bid":123.0,"bid_size":63.0,"ask":124.5,"ask_size":6.0,"iv":0.1397,"open_interest":3157.0,"volume":48.0,"delta":0.3038,"gamma":0.0005,"vega":17.1292,"theta":-0.6328,"rho":9.8693,"theo":123.8205,"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":119.799999237061},{"option":"SPX260821P07400000","bid":519.1,"bid_size":2.0,"ask":522.8,"ask_size":2.0,"iv":0.1397,"open_interest":418.0,"volume":2.0,"delta":-0.6973,"gamma":0.0005,"vega":17.1292,"theta":-0.5856,"rho":-26.7678,"theo":520.7097,"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":532.050018310547},{"option":"SPX260821C07425000","bid":114.3,"bid_size":50.0,"ask":115.9,"ask_size":6.0,"iv":0.1384,"open_interest":306.0,"volume":51.0,"delta":0.29,"gamma":0.0005,"vega":16.7891,"theta":-0.6141,"rho":9.4336,"theo":115.2704,"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":111.349998474121},{"option":"SPX260821P07425000","bid":534.6,"bid_size":2.0,"ask":539.1,"ask_size":2.0,"iv":0.1384,"open_interest":87.0,"volume":15.0,"delta":-0.7111,"gamma":0.0005,"vega":16.7891,"theta":-0.564,"rho":-27.3269,"theo":536.6644,"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":548.199981689453},{"option":"SPX260821C07450000","bid":106.2,"bid_size":54.0,"ask":107.7,"ask_size":6.0,"iv":0.1371,"open_interest":1113.0,"volume":70.0,"delta":0.2764,"gamma":0.0005,"vega":16.4341,"theta":-0.5951,"rho":9.0085,"theo":107.1609,"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":103.450000762939},{"option":"SPX260821P07450000","bid":551.3,"bid_size":2.0,"ask":555.1,"ask_size":2.0,"iv":0.1372,"open_interest":228.0,"volume":0.0,"delta":-0.7247,"gamma":0.0005,"vega":16.4341,"theta":-0.5421,"rho":-27.8755,"theo":553.0599,"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":564.75},{"option":"SPX260821C07475000","bid":98.5,"bid_size":56.0,"ask":100.0,"ask_size":6.0,"iv":0.1359,"open_interest":280.0,"volume":54.0,"delta":0.263,"gamma":0.0005,"vega":16.0608,"theta":-0.5758,"rho":8.5846,"theo":99.4821,"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":95.9000015258789},{"option":"SPX260821P07475000","bid":567.6,"bid_size":2.0,"ask":572.4,"ask_size":2.0,"iv":0.136,"open_interest":81.0,"volume":1.0,"delta":-0.7381,"gamma":0.0005,"vega":16.0608,"theta":-0.5198,"rho":-28.4227,"theo":569.886,"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":580.849975585938},{"option":"SPX260821C07500000","bid":91.3,"bid_size":80.0,"ask":92.7,"ask_size":76.0,"iv":0.1348,"open_interest":2292.0,"volume":350.0,"delta":0.2499,"gamma":0.0005,"vega":15.6636,"theta":-0.5561,"rho":8.1596,"theo":92.229,"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":88.8000030517578},{"option":"SPX260821P07500000","bid":585.0,"bid_size":2.0,"ask":589.5,"ask_size":2.0,"iv":0.135,"open_interest":74.0,"volume":0.0,"delta":-0.7512,"gamma":0.0005,"vega":15.6636,"theta":-0.4973,"rho":-28.9711,"theo":587.1377,"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":598.449981689453},{"option":"SPX260821C07525000","bid":84.3,"bid_size":67.0,"ask":85.8,"ask_size":42.0,"iv":0.1336,"open_interest":937.0,"volume":90.0,"delta":0.237,"gamma":0.0005,"vega":15.246,"theta":-0.5363,"rho":7.7436,"theo":85.392,"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":82.1499977111816},{"option":"SPX260821P07525000","bid":602.2,"bid_size":2.0,"ask":607.3,"ask_size":2.0,"iv":0.1337,"open_interest":43.0,"volume":0.0,"delta":-0.7641,"gamma":0.0005,"vega":15.246,"theta":-0.4745,"rho":-29.5105,"theo":604.8055,"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":616.100006103516},{"option":"SPX260821C07550000","bid":77.9,"bid_size":70.0,"ask":79.3,"ask_size":44.0,"iv":0.1326,"open_interest":728.0,"volume":85.0,"delta":0.2245,"gamma":0.0005,"vega":14.8182,"theta":-0.5163,"rho":7.3439,"theo":78.9542,"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":75.9000015258789},{"option":"SPX260821P07550000","bid":620.6,"bid_size":2.0,"ask":624.9,"ask_size":2.0,"iv":0.1326,"open_interest":18.0,"volume":0.0,"delta":-0.7766,"gamma":0.0005,"vega":14.8182,"theta":-0.4516,"rho":-30.0337,"theo":622.8726,"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":634.550018310547},{"option":"SPX260821C07575000","bid":71.9,"bid_size":64.0,"ask":73.2,"ask_size":46.0,"iv":0.1316,"open_interest":389.0,"volume":53.0,"delta":0.2122,"gamma":0.0004,"vega":14.383,"theta":-0.4962,"rho":6.9542,"theo":72.8996,"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":70.0},{"option":"SPX260821P07575000","bid":638.5,"bid_size":2.0,"ask":643.9,"ask_size":2.0,"iv":0.1316,"open_interest":3.0,"volume":0.0,"delta":-0.7889,"gamma":0.0004,"vega":14.383,"theta":-0.4287,"rho":-30.5468,"theo":641.323,"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":652.949981689453},{"option":"SPX260821C07600000","bid":66.2,"bid_size":105.0,"ask":67.5,"ask_size":99.0,"iv":0.1306,"open_interest":2054.0,"volume":1.0,"delta":0.2003,"gamma":0.0004,"vega":13.934,"theta":-0.4762,"rho":6.5673,"theo":67.2191,"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":64.5499992370606},{"option":"SPX260821P07600000","bid":657.8,"bid_size":2.0,"ask":662.3,"ask_size":2.0,"iv":0.1307,"open_interest":132.0,"volume":0.0,"delta":-0.8008,"gamma":0.0004,"vega":13.934,"theta":-0.4057,"rho":-31.0571,"theo":660.1474,"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":672.149993896484},{"option":"SPX260821C07625000","bid":60.9,"bid_size":83.0,"ask":62.2,"ask_size":64.0,"iv":0.1298,"open_interest":290.0,"volume":0.0,"delta":0.1888,"gamma":0.0004,"vega":13.469,"theta":-0.4561,"rho":6.189,"theo":61.904,"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":59.4000015258789},{"option":"SPX260821P07625000","bid":676.7,"bid_size":2.0,"ask":682.0,"ask_size":2.0,"iv":0.1299,"open_interest":2.0,"volume":0.0,"delta":-0.8123,"gamma":0.0004,"vega":13.469,"theta":-0.3827,"rho":-31.5588,"theo":679.3371,"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":691.550018310547},{"option":"SPX260821C07650000","bid":56.0,"bid_size":109.0,"ask":57.3,"ask_size":66.0,"iv":0.129,"open_interest":708.0,"volume":10.0,"delta":0.1776,"gamma":0.0004,"vega":12.997,"theta":-0.4362,"rho":5.8288,"theo":56.9389,"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":54.6499996185303},{"option":"SPX260821P07650000","bid":696.5,"bid_size":2.0,"ask":701.1,"ask_size":2.0,"iv":0.1289,"open_interest":4.0,"volume":0.0,"delta":-0.8235,"gamma":0.0004,"vega":12.997,"theta":-0.3599,"rho":-32.0424,"theo":698.8769,"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":711.299987792969},{"option":"SPX260821C07675000","bid":51.4,"bid_size":137.0,"ask":52.6,"ask_size":68.0,"iv":0.1281,"open_interest":478.0,"volume":0.0,"delta":0.1669,"gamma":0.0004,"vega":12.5263,"theta":-0.4165,"rho":5.4845,"theo":52.3058,"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":50.1499996185303},{"option":"SPX260821P07675000","bid":716.1,"bid_size":2.0,"ask":721.6,"ask_size":2.0,"iv":0.1283,"open_interest":2.0,"volume":0.0,"delta":-0.8342,"gamma":0.0004,"vega":12.5263,"theta":-0.3372,"rho":-32.5101,"theo":718.7487,"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":731.099975585938},{"option":"SPX260821C07700000","bid":47.2,"bid_size":125.0,"ask":48.4,"ask_size":70.0,"iv":0.1274,"open_interest":747.0,"volume":1.0,"delta":0.1565,"gamma":0.0004,"vega":12.0545,"theta":-0.397,"rho":5.1479,"theo":47.9928,"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":46.1000003814697},{"option":"SPX260821P07700000","bid":736.6,"bid_size":2.0,"ask":741.3,"ask_size":2.0,"iv":0.1274,"open_interest":5.0,"volume":0.0,"delta":-0.8446,"gamma":0.0004,"vega":12.0545,"theta":-0.3148,"rho":-32.9701,"theo":738.9406,"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":751.800018310547},{"option":"SPX260821C07725000","bid":43.2,"bid_size":159.0,"ask":44.4,"ask_size":69.0,"iv":0.1267,"open_interest":187.0,"volume":2.0,"delta":0.1466,"gamma":0.0004,"vega":11.5759,"theta":-0.3778,"rho":4.8202,"theo":43.9904,"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":42.3000011444092},{"option":"SPX260821P07725000","bid":756.6,"bid_size":2.0,"ask":762.5,"ask_size":2.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.8545,"gamma":0.0004,"vega":11.5759,"theta":-0.2928,"rho":-33.4212,"theo":759.443,"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":772.300018310547},{"option":"SPX260821C07750000","bid":39.7,"bid_size":64.0,"ask":40.7,"ask_size":70.0,"iv":0.1261,"open_interest":239.0,"volume":1.0,"delta":0.1372,"gamma":0.0004,"vega":11.0947,"theta":-0.359,"rho":4.5103,"theo":40.2844,"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":38.8000011444092},{"option":"SPX260821P07750000","bid":778.0,"bid_size":2.0,"ask":782.8,"ask_size":2.0,"iv":0.1262,"open_interest":13.0,"volume":0.0,"delta":-0.864,"gamma":0.0004,"vega":11.0947,"theta":-0.2711,"rho":-33.8546,"theo":780.242,"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":793.399993896484},{"option":"SPX260821C07775000","bid":36.2,"bid_size":167.0,"ask":37.3,"ask_size":69.0,"iv":0.1254,"open_interest":52.0,"volume":0.0,"delta":0.1281,"gamma":0.0003,"vega":10.6208,"theta":-0.3407,"rho":4.2191,"theo":36.8567,"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":35.5},{"option":"SPX260821P07775000","bid":798.8,"bid_size":2.0,"ask":804.6,"ask_size":2.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.873,"gamma":0.0003,"vega":10.6208,"theta":-0.2498,"rho":-34.2692,"theo":801.3191,"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":814.649993896484},{"option":"SPX260821C07800000","bid":33.1,"bid_size":162.0,"ask":34.2,"ask_size":10.0,"iv":0.1249,"open_interest":2486.0,"volume":4.0,"delta":0.1196,"gamma":0.0003,"vega":10.1566,"theta":-0.3229,"rho":3.9396,"theo":33.6924,"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":32.5},{"option":"SPX260821P07800000","bid":820.5,"bid_size":2.0,"ask":825.4,"ask_size":2.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8816,"gamma":0.0003,"vega":10.1566,"theta":-0.2291,"rho":-34.6721,"theo":822.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.200012207031},{"option":"SPX260821C07825000","bid":30.3,"bid_size":184.0,"ask":31.3,"ask_size":10.0,"iv":0.1245,"open_interest":665.0,"volume":0.0,"delta":0.1114,"gamma":0.0003,"vega":9.6969,"theta":-0.3056,"rho":3.6696,"theo":30.7805,"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":29.75},{"option":"SPX260821P07825000","bid":841.7,"bid_size":2.0,"ask":847.7,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.8897,"gamma":0.0003,"vega":9.6969,"theta":-0.2089,"rho":-35.0656,"theo":844.2528,"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":857.950012207031},{"option":"SPX260821C07850000","bid":27.8,"bid_size":95.0,"ask":28.7,"ask_size":10.0,"iv":0.1241,"open_interest":751.0,"volume":0.0,"delta":0.1037,"gamma":0.0003,"vega":9.2409,"theta":-0.2889,"rho":3.4152,"theo":28.108,"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":27.1999998092651},{"option":"SPX260821P07850000","bid":863.9,"bid_size":2.0,"ask":869.0,"ask_size":2.0,"iv":0.124,"open_interest":97.0,"volume":0.0,"delta":-0.8974,"gamma":0.0003,"vega":9.2409,"theta":-0.1893,"rho":-35.4434,"theo":866.0851,"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":879.950012207031},{"option":"SPX260821C07875000","bid":25.4,"bid_size":136.0,"ask":26.2,"ask_size":11.0,"iv":0.1237,"open_interest":268.0,"volume":1.0,"delta":0.0965,"gamma":0.0003,"vega":8.7954,"theta":-0.2729,"rho":3.1796,"theo":25.6574,"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":24.8500003814697},{"option":"SPX260821P07875000","bid":885.6,"bid_size":2.0,"ask":891.7,"ask_size":2.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.9046,"gamma":0.0003,"vega":8.7954,"theta":-0.1703,"rho":-35.8024,"theo":888.1394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.049987792969},{"option":"SPX260821C07900000","bid":23.3,"bid_size":68.0,"ask":24.0,"ask_size":136.0,"iv":0.1233,"open_interest":4006.0,"volume":10.0,"delta":0.0897,"gamma":0.0003,"vega":8.3658,"theta":-0.2575,"rho":2.958,"theo":23.4129,"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":22.75},{"option":"SPX260821P07900000","bid":908.2,"bid_size":2.0,"ask":913.4,"ask_size":2.0,"iv":0.1232,"open_interest":144.0,"volume":0.0,"delta":-0.9114,"gamma":0.0003,"vega":8.3658,"theta":-0.152,"rho":-36.1474,"theo":910.3997,"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":924.450012207031},{"option":"SPX260821C07950000","bid":19.3,"bid_size":171.0,"ask":20.1,"ask_size":72.0,"iv":0.1226,"open_interest":224.0,"volume":10.0,"delta":0.0773,"gamma":0.0002,"vega":7.5453,"theta":-0.2287,"rho":2.5467,"theo":19.4936,"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":18.9500007629395},{"option":"SPX260821P07950000","bid":953.4,"bid_size":2.0,"ask":958.5,"ask_size":2.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9238,"gamma":0.0002,"vega":7.5453,"theta":-0.1174,"rho":-36.8055,"theo":955.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.700012207031},{"option":"SPX260821C08000000","bid":16.0,"bid_size":320.0,"ask":16.8,"ask_size":156.0,"iv":0.1221,"open_interest":2458.0,"volume":2.0,"delta":0.0665,"gamma":0.0002,"vega":6.7766,"theta":-0.2026,"rho":2.1944,"theo":16.244,"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":15.8000001907349},{"option":"SPX260821P08000000","bid":999.0,"bid_size":2.0,"ask":1004.3,"ask_size":2.0,"iv":0.1221,"open_interest":3.0,"volume":0.0,"delta":-0.9346,"gamma":0.0002,"vega":6.7766,"theta":-0.0855,"rho":-37.4047,"theo":1001.2504,"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":1015.54998779297},{"option":"SPX260821C08100000","bid":11.1,"bid_size":372.0,"ask":11.9,"ask_size":278.0,"iv":0.1217,"open_interest":1446.0,"volume":2.0,"delta":0.0492,"gamma":0.0002,"vega":5.4363,"theta":-0.1587,"rho":1.6208,"theo":11.3497,"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":11.0},{"option":"SPX260821P08100000","bid":1091.9,"bid_size":2.0,"ask":1097.3,"ask_size":2.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9519,"gamma":0.0002,"vega":5.4363,"theta":-0.0299,"rho":-38.472,"theo":1094.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.70001220703},{"option":"SPX260821C08200000","bid":7.7,"bid_size":342.0,"ask":8.4,"ask_size":308.0,"iv":0.1216,"open_interest":1929.0,"volume":20.0,"delta":0.0365,"gamma":0.0001,"vega":4.3447,"theta":-0.1244,"rho":1.2011,"theo":8.037,"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":7.75},{"option":"SPX260821P08200000","bid":1184.0,"bid_size":2.0,"ask":1194.0,"ask_size":2.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9646,"gamma":0.0001,"vega":4.3447,"theta":0.0,"rho":-39.3853,"theo":1189.0825,"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":1203.60003662109},{"option":"SPX260821C08300000","bid":5.4,"bid_size":395.0,"ask":6.1,"ask_size":408.0,"iv":0.1221,"open_interest":651.0,"volume":16.0,"delta":0.0273,"gamma":0.0001,"vega":3.4722,"theta":-0.098,"rho":0.8985,"theo":5.7859,"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":5.5},{"option":"SPX260821P08300000","bid":1279.5,"bid_size":2.0,"ask":1289.6,"ask_size":2.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.9738,"gamma":0.0001,"vega":3.4722,"theta":0.0,"rho":-40.1816,"theo":1284.8509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1299.25},{"option":"SPX260821C08400000","bid":3.8,"bid_size":351.0,"ask":4.4,"ask_size":426.0,"iv":0.1228,"open_interest":902.0,"volume":0.0,"delta":0.0206,"gamma":0.0001,"vega":2.7829,"theta":-0.0778,"rho":0.6772,"theo":4.2347,"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":3.99999988079071},{"option":"SPX260821P08400000","bid":1375.8,"bid_size":2.0,"ask":1386.0,"ask_size":2.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9805,"gamma":0.0001,"vega":2.7829,"theta":0.0,"rho":-40.8965,"theo":1381.3193,"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":1396.04998779297},{"option":"SPX260821C08500000","bid":2.75,"bid_size":350.0,"ask":3.3,"ask_size":471.0,"iv":0.1241,"open_interest":118.0,"volume":0.0,"delta":0.0157,"gamma":0.0001,"vega":2.2388,"theta":-0.0621,"rho":0.5141,"theo":3.1444,"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":2.89999997615814},{"option":"SPX260821P08500000","bid":1472.6,"bid_size":2.0,"ask":1483.1,"ask_size":2.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":2.2388,"theta":0.0,"rho":-41.5533,"theo":1478.2485,"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":1492.90002441406},{"option":"SPX260821C08600000","bid":2.0,"bid_size":195.0,"ask":2.45,"ask_size":273.0,"iv":0.1253,"open_interest":468.0,"volume":0.0,"delta":0.0121,"gamma":0.0,"vega":1.8075,"theta":-0.0499,"rho":0.3951,"theo":2.3657,"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":2.14999997615814},{"option":"SPX260821P08600000","bid":1569.7,"bid_size":2.0,"ask":1580.4,"ask_size":2.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0,"vega":1.8075,"theta":0.0,"rho":-42.1659,"theo":1575.4894,"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":1590.20001220703},{"option":"SPX260821C08800000","bid":1.1,"bid_size":249.0,"ask":1.5,"ask_size":495.0,"iv":0.1289,"open_interest":1081.0,"volume":10.0,"delta":0.0073,"gamma":0.0,"vega":1.1966,"theta":-0.0329,"rho":0.2389,"theo":1.3913,"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":1.27500003576279},{"option":"SPX260821P08800000","bid":1764.6,"bid_size":2.0,"ask":1775.6,"ask_size":2.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0,"vega":1.1966,"theta":0.0,"rho":-43.3095,"theo":1770.5541,"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":1785.19995117188},{"option":"SPX260821C09000000","bid":0.65,"bid_size":379.0,"ask":1.0,"ask_size":365.0,"iv":0.1333,"open_interest":589.0,"volume":113.0,"delta":0.0047,"gamma":0.0,"vega":0.8167,"theta":-0.0226,"rho":0.1513,"theo":0.8683,"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":1960.0,"bid_size":2.0,"ask":1971.4,"ask_size":2.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.8167,"theta":0.0,"rho":-44.3844,"theo":1966.0702,"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":1980.69995117188},{"option":"SPX260821C09200000","bid":0.4,"bid_size":348.0,"ask":0.7,"ask_size":38.0,"iv":0.138,"open_interest":325.0,"volume":1.0,"delta":0.0031,"gamma":0.0,"vega":0.5817,"theta":-0.0163,"rho":0.1014,"theo":0.5817,"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":0.524999991059303},{"option":"SPX260821P09200000","bid":2155.5,"bid_size":2.0,"ask":2167.4,"ask_size":2.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.5822,"theta":0.0,"rho":-45.4215,"theo":2161.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2176.75},{"option":"SPX260821C09400000","bid":0.25,"bid_size":462.0,"ask":0.55,"ask_size":288.0,"iv":0.1434,"open_interest":385.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.436,"theta":-0.0125,"rho":0.0728,"theo":0.4208,"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":0.425000011920929},{"option":"SPX260821P09400000","bid":2351.2,"bid_size":2.0,"ask":2363.6,"ask_size":2.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.4363,"theta":0.0,"rho":-46.4376,"theo":2357.7012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2372.25},{"option":"SPX260821C09600000","bid":0.2,"bid_size":337.0,"ask":0.5,"ask_size":343.0,"iv":0.1508,"open_interest":3960.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.3429,"theta":-0.0102,"rho":0.0554,"theo":0.326,"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":0.350000001490116},{"option":"SPX260821P09600000","bid":2546.9,"bid_size":2.0,"ask":2559.7,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.3431,"theta":0.0,"rho":-47.4422,"theo":2553.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.45007324219},{"option":"SPX260821C09800000","bid":0.1,"bid_size":416.0,"ask":0.4,"ask_size":315.0,"iv":0.1552,"open_interest":570.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.2802,"theta":-0.0086,"rho":0.0443,"theo":0.2661,"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":2742.6,"bid_size":2.0,"ask":2755.8,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.2804,"theta":0.0,"rho":-48.4407,"theo":2749.6245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2764.04992675781},{"option":"SPX260821C10000000","bid":0.1,"bid_size":318.0,"ask":0.35,"ask_size":322.0,"iv":0.1622,"open_interest":2158.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2355,"theta":-0.0075,"rho":0.0365,"theo":0.2252,"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":2938.3,"bid_size":2.0,"ask":2952.0,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2356,"theta":0.0,"rho":-49.4358,"theo":2945.6227,"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":2960.19995117188},{"option":"SPX260821C10200000","bid":0.1,"bid_size":4.0,"ask":0.3,"ask_size":49.0,"iv":0.1688,"open_interest":2226.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2017,"theta":-0.0067,"rho":0.0309,"theo":0.195,"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":3128.8,"bid_size":1.0,"ask":3152.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2018,"theta":0.0,"rho":-50.4288,"theo":3141.6315,"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":3155.75},{"option":"SPX260821C10400000","bid":0.1,"bid_size":6.0,"ask":0.3,"ask_size":135.0,"iv":0.1767,"open_interest":901.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1748,"theta":-0.006,"rho":0.0265,"theo":0.1711,"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":3324.7,"bid_size":1.0,"ask":3348.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1749,"theta":0.0,"rho":-51.4205,"theo":3337.6467,"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":3351.39990234375},{"option":"SPX260821C10600000","bid":0.1,"bid_size":2.0,"ask":0.25,"ask_size":133.0,"iv":0.1825,"open_interest":74.0,"volume":16.0,"delta":0.0007,"gamma":0.0,"vega":0.1528,"theta":-0.0054,"rho":0.0229,"theo":0.1514,"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":0.175000000745058},{"option":"SPX260821P10600000","bid":3520.7,"bid_size":1.0,"ask":3544.7,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1529,"theta":0.0,"rho":-52.4114,"theo":3533.6661,"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":3548.35009765625},{"option":"SPX260821C10800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":58.0,"iv":0.1853,"open_interest":21.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.1343,"theta":-0.0049,"rho":0.0199,"theo":0.1346,"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":0.125},{"option":"SPX260821P10800000","bid":3716.7,"bid_size":1.0,"ask":3740.7,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":-53.4018,"theo":3729.6884,"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":3743.90002441406},{"option":"SPX260918C00200000","bid":6641.5,"bid_size":1.0,"ask":6665.5,"ask_size":1.0,"iv":0.0,"open_interest":30.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":1.2732,"theo":6655.2376,"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":6636.5},{"option":"SPX260918P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":1.3651,"open_interest":140.0,"volume":100.0,"delta":-0.0001,"gamma":0.0,"vega":0.017,"theta":-0.0055,"rho":-0.0042,"theo":0.1826,"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":6446.2,"bid_size":1.0,"ask":6470.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0318,"theta":0.0,"rho":2.4039,"theo":6459.8716,"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":6442.85009765625},{"option":"SPX260918P00400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":42.0,"iv":1.1252,"open_interest":352.0,"volume":25.0,"delta":-0.0002,"gamma":0.0,"vega":0.0318,"theta":-0.0084,"rho":-0.0078,"theo":0.29,"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":6250.8,"bid_size":1.0,"ask":6274.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0489,"theta":0.0,"rho":3.534,"theo":6264.5092,"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":6246.19995117188},{"option":"SPX260918P00600000","bid":0.05,"bid_size":38.0,"ask":0.35,"ask_size":42.0,"iv":0.9943,"open_interest":32031.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0489,"theta":-0.0113,"rho":-0.012,"theo":0.4009,"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":0.200000006705523},{"option":"SPX260918C00800000","bid":6055.6,"bid_size":1.0,"ask":6079.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0698,"theta":0.0,"rho":4.663,"theo":6069.1649,"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":6050.75},{"option":"SPX260918P00800000","bid":0.2,"bid_size":14.0,"ask":0.45,"ask_size":37.0,"iv":0.9088,"open_interest":16331.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0698,"theta":-0.0145,"rho":-0.0171,"theo":0.53,"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":0.350000001490116},{"option":"SPX260918C01000000","bid":5862.2,"bid_size":2.0,"ask":5884.4,"ask_size":3.0,"iv":0.7644,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0962,"theta":0.0,"rho":5.7906,"theo":5873.855,"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":5857.0},{"option":"SPX260918P01000000","bid":0.35,"bid_size":740.0,"ask":0.7,"ask_size":36.0,"iv":0.8468,"open_interest":11378.0,"volume":9.0,"delta":-0.0005,"gamma":0.0,"vega":0.0962,"theta":-0.0183,"rho":-0.0238,"theo":0.6934,"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":0.574999988079071},{"option":"SPX260918C01200000","bid":5667.3,"bid_size":2.0,"ask":5689.0,"ask_size":2.0,"iv":0.7594,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1319,"theta":0.0,"rho":6.9156,"theo":5678.6037,"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":5661.84985351562},{"option":"SPX260918P01200000","bid":0.65,"bid_size":655.0,"ask":1.0,"ask_size":32.0,"iv":0.7981,"open_interest":5540.0,"volume":21.0,"delta":-0.0007,"gamma":0.0,"vega":0.1319,"theta":-0.0233,"rho":-0.0331,"theo":0.9155,"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":0.924999982118606},{"option":"SPX260918C01400000","bid":5472.6,"bid_size":2.0,"ask":5493.7,"ask_size":2.0,"iv":0.7373,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.18,"theta":0.0,"rho":8.0368,"theo":5483.4425,"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":5466.85009765625},{"option":"SPX260918P01400000","bid":1.1,"bid_size":584.0,"ask":1.45,"ask_size":287.0,"iv":0.7588,"open_interest":3780.0,"volume":203.0,"delta":-0.001,"gamma":0.0,"vega":0.18,"theta":-0.0299,"rho":-0.0461,"theo":1.2278,"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":1.375},{"option":"SPX260918C01600000","bid":5277.9,"bid_size":2.0,"ask":5298.4,"ask_size":2.0,"iv":0.7036,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.2455,"theta":0.0,"rho":9.1529,"theo":5288.4031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5271.69995117188},{"option":"SPX260918P01600000","bid":1.65,"bid_size":338.0,"ask":2.0,"ask_size":310.0,"iv":0.7219,"open_interest":7931.0,"volume":36.0,"delta":-0.0014,"gamma":0.0,"vega":0.2456,"theta":-0.0386,"rho":-0.0643,"theo":1.6617,"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":1.92499995231628},{"option":"SPX260918C01800000","bid":5083.4,"bid_size":2.0,"ask":5103.4,"ask_size":2.0,"iv":0.6764,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.3314,"theta":0.0,"rho":10.2623,"theo":5093.5172,"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":5078.19995117188},{"option":"SPX260918P01800000","bid":2.3,"bid_size":314.0,"ask":2.65,"ask_size":292.0,"iv":0.687,"open_interest":4218.0,"volume":2.0,"delta":-0.002,"gamma":0.0,"vega":0.3314,"theta":-0.0497,"rho":-0.0891,"theo":2.2495,"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":4889.0,"bid_size":2.0,"ask":4908.4,"ask_size":2.0,"iv":0.6466,"open_interest":57.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.441,"theta":0.0,"rho":11.364,"theo":4898.8074,"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":4882.44995117188},{"option":"SPX260918P02000000","bid":3.0,"bid_size":729.0,"ask":3.5,"ask_size":655.0,"iv":0.6547,"open_interest":3875.0,"volume":100.0,"delta":-0.0027,"gamma":0.0,"vega":0.4411,"theta":-0.0632,"rho":-0.1217,"theo":3.0129,"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":3.35000002384186},{"option":"SPX260918C02200000","bid":4694.7,"bid_size":2.0,"ask":4713.6,"ask_size":2.0,"iv":0.6182,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.5759,"theta":0.0,"rho":12.4564,"theo":4704.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4687.89990234375},{"option":"SPX260918P02200000","bid":4.0,"bid_size":498.0,"ask":4.4,"ask_size":517.0,"iv":0.625,"open_interest":2434.0,"volume":2.0,"delta":-0.0036,"gamma":0.0,"vega":0.576,"theta":-0.0792,"rho":-0.1636,"theo":3.9725,"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":4.34999990463257},{"option":"SPX260918C02300000","bid":4597.7,"bid_size":2.0,"ask":4616.3,"ask_size":2.0,"iv":0.6056,"open_interest":18.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.6529,"theta":0.0,"rho":12.9992,"theo":4607.113,"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":4591.64990234375},{"option":"SPX260918P02300000","bid":4.5,"bid_size":529.0,"ask":5.0,"ask_size":640.0,"iv":0.611,"open_interest":2820.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.6529,"theta":-0.088,"rho":-0.1878,"theo":4.5286,"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":4500.7,"bid_size":2.0,"ask":4519.0,"ask_size":2.0,"iv":0.5925,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.7378,"theta":0.0,"rho":13.5392,"theo":4509.984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4494.65014648438},{"option":"SPX260918P02400000","bid":5.1,"bid_size":470.0,"ask":5.5,"ask_size":320.0,"iv":0.5967,"open_interest":1446.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.7378,"theta":-0.0973,"rho":-0.215,"theo":5.1364,"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":5.5},{"option":"SPX260918C02500000","bid":4403.7,"bid_size":2.0,"ask":4421.8,"ask_size":2.0,"iv":0.5796,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.83,"theta":0.0,"rho":14.0761,"theo":4412.9084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4397.4501953125},{"option":"SPX260918P02500000","bid":5.7,"bid_size":496.0,"ask":6.2,"ask_size":607.0,"iv":0.5836,"open_interest":2368.0,"volume":33.0,"delta":-0.0054,"gamma":0.0,"vega":0.8301,"theta":-0.1072,"rho":-0.2452,"theo":5.7975,"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":4306.8,"bid_size":2.0,"ask":4324.6,"ask_size":2.0,"iv":0.567,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.9282,"theta":0.0,"rho":14.6103,"theo":4315.8867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4300.5},{"option":"SPX260918P02600000","bid":6.4,"bid_size":442.0,"ask":6.8,"ask_size":441.0,"iv":0.5701,"open_interest":2961.0,"volume":55.0,"delta":-0.0062,"gamma":0.0,"vega":0.9283,"theta":-0.1174,"rho":-0.2781,"theo":6.5126,"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":4209.9,"bid_size":2.0,"ask":4227.5,"ask_size":2.0,"iv":0.5546,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":1.0328,"theta":0.0,"rho":15.142,"theo":4218.9178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4203.19995117188},{"option":"SPX260918P02700000","bid":7.1,"bid_size":377.0,"ask":7.6,"ask_size":463.0,"iv":0.5575,"open_interest":1234.0,"volume":56.0,"delta":-0.007,"gamma":0.0,"vega":1.033,"theta":-0.1281,"rho":-0.3136,"theo":7.2816,"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":4113.1,"bid_size":2.0,"ask":4130.4,"ask_size":2.0,"iv":0.5425,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":1.1456,"theta":0.0,"rho":15.6707,"theo":4122.0011,"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":4106.69995117188},{"option":"SPX260918P02800000","bid":7.8,"bid_size":492.0,"ask":8.4,"ask_size":442.0,"iv":0.5447,"open_interest":542.0,"volume":55.0,"delta":-0.0079,"gamma":0.0,"vega":1.1458,"theta":-0.1391,"rho":-0.352,"theo":8.1009,"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":4016.4,"bid_size":2.0,"ask":4033.4,"ask_size":2.0,"iv":0.5308,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":1.2672,"theta":0.0,"rho":16.1957,"theo":4025.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4010.19995117188},{"option":"SPX260918P02900000","bid":8.7,"bid_size":439.0,"ask":9.2,"ask_size":374.0,"iv":0.5326,"open_interest":387.0,"volume":9.0,"delta":-0.0088,"gamma":0.0,"vega":1.2673,"theta":-0.1505,"rho":-0.3941,"theo":8.9734,"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":3919.7,"bid_size":2.0,"ask":3936.5,"ask_size":2.0,"iv":0.5193,"open_interest":52.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":1.3962,"theta":0.0,"rho":16.717,"theo":3928.3278,"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":3912.95007324219},{"option":"SPX260918P03000000","bid":9.6,"bid_size":524.0,"ask":10.1,"ask_size":229.0,"iv":0.5206,"open_interest":7543.0,"volume":8.0,"delta":-0.0098,"gamma":0.0,"vega":1.3963,"theta":-0.1622,"rho":-0.44,"theo":9.9007,"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":10.0999999046326},{"option":"SPX260918C03100000","bid":3823.1,"bid_size":2.0,"ask":3839.6,"ask_size":2.0,"iv":0.5078,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":1.5313,"theta":0.0,"rho":17.2351,"theo":3831.5727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3816.29992675781},{"option":"SPX260918P03100000","bid":10.5,"bid_size":458.0,"ask":11.1,"ask_size":399.0,"iv":0.5088,"open_interest":786.0,"volume":60.0,"delta":-0.0109,"gamma":0.0,"vega":1.5315,"theta":-0.1741,"rho":-0.4889,"theo":10.8823,"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":3726.5,"bid_size":2.0,"ask":3742.7,"ask_size":2.0,"iv":0.4961,"open_interest":3.0,"volume":2.0,"delta":0.9891,"gamma":0.0,"vega":1.6738,"theta":0.0,"rho":17.7502,"theo":3734.8713,"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":3719.54992675781},{"option":"SPX260918P03200000","bid":11.6,"bid_size":493.0,"ask":12.1,"ask_size":432.0,"iv":0.4973,"open_interest":1533.0,"volume":35.0,"delta":-0.0121,"gamma":0.0,"vega":1.674,"theta":-0.1863,"rho":-0.541,"theo":11.9177,"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":12.0999999046326},{"option":"SPX260918C03300000","bid":3630.0,"bid_size":2.0,"ask":3646.0,"ask_size":2.0,"iv":0.485,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":1.8259,"theta":0.0,"rho":18.2614,"theo":3638.2242,"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":3622.79992675781},{"option":"SPX260918P03300000","bid":12.6,"bid_size":455.0,"ask":13.2,"ask_size":373.0,"iv":0.4857,"open_interest":859.0,"volume":212.0,"delta":-0.0134,"gamma":0.0,"vega":1.8261,"theta":-0.1987,"rho":-0.5969,"theo":13.0073,"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":3533.6,"bid_size":2.0,"ask":3549.2,"ask_size":2.0,"iv":0.4738,"open_interest":1.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":1.9885,"theta":0.0,"rho":18.7678,"theo":3541.634,"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":3526.15002441406},{"option":"SPX260918P03400000","bid":13.8,"bid_size":500.0,"ask":14.4,"ask_size":486.0,"iv":0.4747,"open_interest":2242.0,"volume":28.0,"delta":-0.0148,"gamma":0.0,"vega":1.9887,"theta":-0.2113,"rho":-0.6577,"theo":14.1539,"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":14.3499999046326},{"option":"SPX260918C03450000","bid":3485.4,"bid_size":2.0,"ask":3500.9,"ask_size":2.0,"iv":0.4683,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":2.0734,"theta":0.0,"rho":19.019,"theo":3493.3617,"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":3477.65002441406},{"option":"SPX260918P03450000","bid":14.4,"bid_size":400.0,"ask":15.0,"ask_size":379.0,"iv":0.4691,"open_interest":332.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":2.0736,"theta":-0.2177,"rho":-0.69,"theo":14.75,"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":3437.1,"bid_size":2.0,"ask":3452.6,"ask_size":2.0,"iv":0.4625,"open_interest":1.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":2.1603,"theta":0.0,"rho":19.2691,"theo":3445.1053,"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":3429.44995117188},{"option":"SPX260918P03500000","bid":15.0,"bid_size":493.0,"ask":15.6,"ask_size":462.0,"iv":0.4634,"open_interest":3244.0,"volume":57.0,"delta":-0.0162,"gamma":0.0,"vega":2.1605,"theta":-0.2242,"rho":-0.7235,"theo":15.362,"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":3392.4,"bid_size":2.0,"ask":3399.3,"ask_size":2.0,"iv":0.4543,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":2.2492,"theta":0.0,"rho":19.518,"theo":3396.8652,"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":3381.30004882812},{"option":"SPX260918P03550000","bid":15.6,"bid_size":403.0,"ask":16.2,"ask_size":350.0,"iv":0.4577,"open_interest":588.0,"volume":4.0,"delta":-0.017,"gamma":0.0,"vega":2.2494,"theta":-0.2306,"rho":-0.7581,"theo":15.9904,"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":16.25},{"option":"SPX260918C03600000","bid":3344.8,"bid_size":2.0,"ask":3351.7,"ask_size":2.0,"iv":0.452,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":2.34,"theta":0.0,"rho":19.7659,"theo":3348.6421,"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":3332.95007324219},{"option":"SPX260918P03600000","bid":16.3,"bid_size":494.0,"ask":16.9,"ask_size":461.0,"iv":0.4525,"open_interest":2930.0,"volume":20.0,"delta":-0.0178,"gamma":0.0,"vega":2.34,"theta":-0.2372,"rho":-0.7937,"theo":16.6339,"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":16.9499998092651},{"option":"SPX260918C03650000","bid":3296.6,"bid_size":2.0,"ask":3303.4,"ask_size":2.0,"iv":0.4463,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":2.4331,"theta":0.0,"rho":20.0127,"theo":3300.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3284.90002441406},{"option":"SPX260918P03650000","bid":16.9,"bid_size":395.0,"ask":17.5,"ask_size":274.0,"iv":0.4467,"open_interest":384.0,"volume":15.0,"delta":-0.0187,"gamma":0.0,"vega":2.4334,"theta":-0.2438,"rho":-0.8306,"theo":17.2983,"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":17.6499996185303},{"option":"SPX260918C03700000","bid":3248.5,"bid_size":2.0,"ask":3255.2,"ask_size":2.0,"iv":0.4408,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":2.5288,"theta":0.0,"rho":20.2583,"theo":3252.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3236.59997558594},{"option":"SPX260918P03700000","bid":17.6,"bid_size":376.0,"ask":18.2,"ask_size":349.0,"iv":0.4413,"open_interest":907.0,"volume":17.0,"delta":-0.0196,"gamma":0.0,"vega":2.5291,"theta":-0.2505,"rho":-0.8685,"theo":17.9789,"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":3200.3,"bid_size":2.0,"ask":3207.0,"ask_size":2.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":2.6276,"theta":0.0,"rho":20.5026,"theo":3204.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3188.75},{"option":"SPX260918P03750000","bid":18.3,"bid_size":380.0,"ask":18.9,"ask_size":342.0,"iv":0.4358,"open_interest":674.0,"volume":8.0,"delta":-0.0205,"gamma":0.0,"vega":2.6276,"theta":-0.2572,"rho":-0.9077,"theo":18.6766,"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":3152.2,"bid_size":2.0,"ask":3158.9,"ask_size":2.0,"iv":0.4302,"open_interest":1.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":2.73,"theta":0.0,"rho":20.7453,"theo":3155.9309,"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":3140.54992675781},{"option":"SPX260918P03800000","bid":19.0,"bid_size":353.0,"ask":19.7,"ask_size":368.0,"iv":0.4305,"open_interest":569.0,"volume":8.0,"delta":-0.0214,"gamma":0.0,"vega":2.7302,"theta":-0.264,"rho":-0.9487,"theo":19.3979,"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":3104.1,"bid_size":2.0,"ask":3110.7,"ask_size":2.0,"iv":0.4248,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":2.8361,"theta":0.0,"rho":20.9861,"theo":3107.8033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3092.40002441406},{"option":"SPX260918P03850000","bid":19.7,"bid_size":379.0,"ask":20.4,"ask_size":343.0,"iv":0.425,"open_interest":440.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":2.8364,"theta":-0.2709,"rho":-0.9914,"theo":20.1388,"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":20.5500001907349},{"option":"SPX260918C03900000","bid":3056.1,"bid_size":2.0,"ask":3062.6,"ask_size":2.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":2.9461,"theta":0.0,"rho":21.225,"theo":3059.6988,"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":3044.34997558594},{"option":"SPX260918P03900000","bid":20.5,"bid_size":347.0,"ask":21.2,"ask_size":345.0,"iv":0.4198,"open_interest":1094.0,"volume":3.0,"delta":-0.0234,"gamma":0.0,"vega":2.9463,"theta":-0.2778,"rho":-1.0361,"theo":20.9025,"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":3008.0,"bid_size":2.0,"ask":3014.5,"ask_size":2.0,"iv":0.4143,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":3.0598,"theta":0.0,"rho":21.4617,"theo":3011.6192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2996.19995117188},{"option":"SPX260918P03950000","bid":21.3,"bid_size":342.0,"ask":22.0,"ask_size":346.0,"iv":0.4145,"open_interest":277.0,"volume":0.0,"delta":-0.0245,"gamma":0.0,"vega":3.0601,"theta":-0.2849,"rho":-1.083,"theo":21.6916,"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":22.1499996185303},{"option":"SPX260918C03975000","bid":2983.3,"bid_size":2.0,"ask":2991.4,"ask_size":2.0,"iv":0.4121,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":3.118,"theta":0.0,"rho":21.5793,"theo":2987.5893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2972.25},{"option":"SPX260918P03975000","bid":21.7,"bid_size":350.0,"ask":22.4,"ask_size":262.0,"iv":0.4119,"open_interest":255.0,"volume":6.0,"delta":-0.025,"gamma":0.0,"vega":3.1183,"theta":-0.2884,"rho":-1.1072,"theo":22.0959,"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":22.5500001907349},{"option":"SPX260918C04000000","bid":2959.4,"bid_size":2.0,"ask":2965.9,"ask_size":2.0,"iv":0.4072,"open_interest":14.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":3.177,"theta":0.0,"rho":21.6963,"theo":2963.5664,"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":2948.19995117188},{"option":"SPX260918P04000000","bid":22.1,"bid_size":429.0,"ask":22.8,"ask_size":414.0,"iv":0.4092,"open_interest":4779.0,"volume":157.0,"delta":-0.0256,"gamma":0.0,"vega":3.1774,"theta":-0.292,"rho":-1.132,"theo":22.5073,"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":22.9499998092651},{"option":"SPX260918C04025000","bid":2935.3,"bid_size":2.0,"ask":2943.3,"ask_size":2.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":3.2368,"theta":0.0,"rho":21.8128,"theo":2939.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2924.25},{"option":"SPX260918P04025000","bid":22.5,"bid_size":352.0,"ask":23.2,"ask_size":141.0,"iv":0.4065,"open_interest":162.0,"volume":3.0,"delta":-0.0262,"gamma":0.0,"vega":3.2372,"theta":-0.2956,"rho":-1.1572,"theo":22.9259,"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":23.4000005722046},{"option":"SPX260918C04050000","bid":2912.0,"bid_size":2.0,"ask":2918.4,"ask_size":2.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0,"vega":3.2975,"theta":-0.0009,"rho":21.9288,"theo":2915.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2900.40002441406},{"option":"SPX260918P04050000","bid":23.0,"bid_size":317.0,"ask":23.7,"ask_size":342.0,"iv":0.4041,"open_interest":694.0,"volume":0.0,"delta":-0.0268,"gamma":0.0,"vega":3.2979,"theta":-0.2992,"rho":-1.183,"theo":23.352,"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":23.8500003814697},{"option":"SPX260918C04075000","bid":2887.3,"bid_size":2.0,"ask":2895.3,"ask_size":2.0,"iv":0.4016,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0,"vega":3.359,"theta":-0.0071,"rho":22.0443,"theo":2891.5422,"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":2876.20007324219},{"option":"SPX260918P04075000","bid":23.4,"bid_size":366.0,"ask":24.1,"ask_size":257.0,"iv":0.4014,"open_interest":289.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":3.3593,"theta":-0.3029,"rho":-1.2093,"theo":23.7858,"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":24.3000001907349},{"option":"SPX260918C04100000","bid":2864.0,"bid_size":2.0,"ask":2870.4,"ask_size":2.0,"iv":0.3987,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0,"vega":3.4213,"theta":-0.0133,"rho":22.1593,"theo":2867.5499,"change":0.0,"open":0.0,"high":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":"SPX260918P04100000","bid":23.8,"bid_size":438.0,"ask":24.5,"ask_size":222.0,"iv":0.3987,"open_interest":1770.0,"volume":1.0,"delta":-0.028,"gamma":0.0,"vega":3.4216,"theta":-0.3066,"rho":-1.2361,"theo":24.2277,"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":24.6999998092651},{"option":"SPX260918C04125000","bid":2839.4,"bid_size":2.0,"ask":2847.3,"ask_size":2.0,"iv":0.3965,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":3.4844,"theta":-0.0196,"rho":22.2738,"theo":2843.5658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2828.34997558594},{"option":"SPX260918P04125000","bid":24.3,"bid_size":351.0,"ask":25.0,"ask_size":251.0,"iv":0.3963,"open_interest":276.0,"volume":0.0,"delta":-0.0286,"gamma":0.0,"vega":3.4848,"theta":-0.3104,"rho":-1.2634,"theo":24.6778,"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":25.1999998092651},{"option":"SPX260918C04150000","bid":2816.1,"bid_size":2.0,"ask":2822.5,"ask_size":2.0,"iv":0.3937,"open_interest":1.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":3.5485,"theta":-0.0259,"rho":22.3878,"theo":2819.5903,"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":2804.34997558594},{"option":"SPX260918P04150000","bid":24.7,"bid_size":339.0,"ask":25.5,"ask_size":336.0,"iv":0.3937,"open_interest":565.0,"volume":677.0,"delta":-0.0292,"gamma":0.0,"vega":3.5489,"theta":-0.3141,"rho":-1.2912,"theo":25.1366,"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":25.6499996185303},{"option":"SPX260918C04175000","bid":2791.5,"bid_size":2.0,"ask":2799.4,"ask_size":2.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":3.6135,"theta":-0.0322,"rho":22.5013,"theo":2795.6236,"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":2780.45007324219},{"option":"SPX260918P04175000","bid":25.2,"bid_size":340.0,"ask":26.0,"ask_size":277.0,"iv":0.3912,"open_interest":646.0,"volume":3.0,"delta":-0.0299,"gamma":0.0,"vega":3.6139,"theta":-0.3179,"rho":-1.3195,"theo":25.6042,"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":26.0999994277954},{"option":"SPX260918C04200000","bid":2768.2,"bid_size":2.0,"ask":2774.5,"ask_size":2.0,"iv":0.3885,"open_interest":1.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":3.6797,"theta":-0.0386,"rho":22.6142,"theo":2771.6662,"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":2756.55004882812},{"option":"SPX260918P04200000","bid":25.7,"bid_size":409.0,"ask":26.4,"ask_size":273.0,"iv":0.3886,"open_interest":2506.0,"volume":6.0,"delta":-0.0306,"gamma":0.0,"vega":3.6801,"theta":-0.3218,"rho":-1.3483,"theo":26.0809,"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":26.5999994277954},{"option":"SPX260918C04225000","bid":2743.6,"bid_size":2.0,"ask":2751.4,"ask_size":2.0,"iv":0.3863,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":3.747,"theta":-0.045,"rho":22.7265,"theo":2747.7182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2732.44995117188},{"option":"SPX260918P04225000","bid":26.2,"bid_size":319.0,"ask":26.9,"ask_size":135.0,"iv":0.3862,"open_interest":142.0,"volume":5.0,"delta":-0.0312,"gamma":0.0,"vega":3.747,"theta":-0.3256,"rho":-1.3776,"theo":26.5642,"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":27.0999994277954},{"option":"SPX260918C04250000","bid":2720.4,"bid_size":2.0,"ask":2726.6,"ask_size":2.0,"iv":0.3835,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":3.8157,"theta":-0.0514,"rho":22.8382,"theo":2723.78,"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":2708.69995117188},{"option":"SPX260918P04250000","bid":26.7,"bid_size":318.0,"ask":27.4,"ask_size":192.0,"iv":0.3836,"open_interest":622.0,"volume":6.0,"delta":-0.032,"gamma":0.0,"vega":3.8161,"theta":-0.3296,"rho":-1.4079,"theo":27.0633,"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":27.5999994277954},{"option":"SPX260918C04275000","bid":2695.8,"bid_size":2.0,"ask":2703.5,"ask_size":2.0,"iv":0.3813,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0,"vega":3.8857,"theta":-0.0579,"rho":22.9492,"theo":2699.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2684.65002441406},{"option":"SPX260918P04275000","bid":27.2,"bid_size":317.0,"ask":28.0,"ask_size":323.0,"iv":0.3812,"open_interest":335.0,"volume":8.0,"delta":-0.0327,"gamma":0.0,"vega":3.8861,"theta":-0.3335,"rho":-1.4387,"theo":27.5696,"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":28.0999994277954},{"option":"SPX260918C04300000","bid":2672.6,"bid_size":2.0,"ask":2678.8,"ask_size":2.0,"iv":0.3786,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":3.9572,"theta":-0.0644,"rho":23.0595,"theo":2675.9348,"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":2660.90002441406},{"option":"SPX260918P04300000","bid":27.7,"bid_size":381.0,"ask":28.4,"ask_size":252.0,"iv":0.3786,"open_interest":1995.0,"volume":9.0,"delta":-0.0334,"gamma":0.0,"vega":3.9576,"theta":-0.3375,"rho":-1.4702,"theo":28.0866,"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":28.6499996185303},{"option":"SPX260918C04325000","bid":2647.3,"bid_size":2.0,"ask":2655.0,"ask_size":2.0,"iv":0.3746,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":4.0303,"theta":-0.071,"rho":23.1689,"theo":2652.0286,"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":2636.94995117188},{"option":"SPX260918P04325000","bid":28.2,"bid_size":316.0,"ask":29.0,"ask_size":111.0,"iv":0.3761,"open_interest":484.0,"volume":7.0,"delta":-0.0342,"gamma":0.0,"vega":4.0307,"theta":-0.3416,"rho":-1.5026,"theo":28.6147,"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":29.1999998092651},{"option":"SPX260918C04350000","bid":2624.8,"bid_size":2.0,"ask":2631.0,"ask_size":2.0,"iv":0.3738,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":4.105,"theta":-0.0776,"rho":23.2775,"theo":2628.134,"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":2613.05004882812},{"option":"SPX260918P04350000","bid":28.8,"bid_size":313.0,"ask":29.5,"ask_size":196.0,"iv":0.3737,"open_interest":413.0,"volume":7.0,"delta":-0.0349,"gamma":0.0,"vega":4.1054,"theta":-0.3456,"rho":-1.5358,"theo":29.1544,"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":29.6999998092651},{"option":"SPX260918C04375000","bid":2600.3,"bid_size":2.0,"ask":2607.9,"ask_size":2.0,"iv":0.3715,"open_interest":0.0,"volume":0.0,"delta":0.9655,"gamma":0.0,"vega":4.1813,"theta":-0.0842,"rho":23.3851,"theo":2604.2515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2589.25},{"option":"SPX260918P04375000","bid":29.3,"bid_size":320.0,"ask":30.1,"ask_size":132.0,"iv":0.3713,"open_interest":436.0,"volume":7.0,"delta":-0.0357,"gamma":0.0,"vega":4.1813,"theta":-0.3498,"rho":-1.5698,"theo":29.7025,"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":30.3000001907349},{"option":"SPX260918C04400000","bid":2577.1,"bid_size":2.0,"ask":2583.2,"ask_size":2.0,"iv":0.3689,"open_interest":400.0,"volume":0.0,"delta":0.9647,"gamma":0.0,"vega":4.2592,"theta":-0.0909,"rho":23.4917,"theo":2580.3816,"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":2565.45007324219},{"option":"SPX260918P04400000","bid":29.9,"bid_size":293.0,"ask":30.7,"ask_size":194.0,"iv":0.3689,"open_interest":1085.0,"volume":11.0,"delta":-0.0365,"gamma":0.0,"vega":4.2592,"theta":-0.354,"rho":-1.6049,"theo":30.2668,"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":30.9000005722046},{"option":"SPX260918C04425000","bid":2552.6,"bid_size":2.0,"ask":2560.2,"ask_size":2.0,"iv":0.3667,"open_interest":0.0,"volume":0.0,"delta":0.9639,"gamma":0.0,"vega":4.3388,"theta":-0.0977,"rho":23.5973,"theo":2556.525,"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":2541.39990234375},{"option":"SPX260918P04425000","bid":30.5,"bid_size":292.0,"ask":31.3,"ask_size":312.0,"iv":0.3665,"open_interest":333.0,"volume":7.0,"delta":-0.0373,"gamma":0.0,"vega":4.3388,"theta":-0.3582,"rho":-1.6411,"theo":30.8443,"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":31.5},{"option":"SPX260918C04450000","bid":2529.5,"bid_size":2.0,"ask":2535.5,"ask_size":2.0,"iv":0.364,"open_interest":400.0,"volume":0.0,"delta":0.963,"gamma":0.0,"vega":4.42,"theta":-0.1045,"rho":23.7019,"theo":2532.682,"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":2517.69995117188},{"option":"SPX260918P04450000","bid":31.1,"bid_size":288.0,"ask":31.9,"ask_size":291.0,"iv":0.3641,"open_interest":264.0,"volume":7.0,"delta":-0.0382,"gamma":0.0,"vega":4.42,"theta":-0.3625,"rho":-1.6783,"theo":31.4355,"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":32.0999994277954},{"option":"SPX260918C04475000","bid":2505.0,"bid_size":2.0,"ask":2512.5,"ask_size":2.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":4.5027,"theta":-0.1114,"rho":23.8054,"theo":2508.8534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2493.94995117188},{"option":"SPX260918P04475000","bid":31.7,"bid_size":307.0,"ask":32.5,"ask_size":122.0,"iv":0.3617,"open_interest":329.0,"volume":7.0,"delta":-0.039,"gamma":0.0,"vega":4.5027,"theta":-0.3668,"rho":-1.7165,"theo":32.0411,"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":32.7000007629394},{"option":"SPX260918C04500000","bid":2481.9,"bid_size":2.0,"ask":2487.8,"ask_size":2.0,"iv":0.3592,"open_interest":7.0,"volume":0.0,"delta":0.9613,"gamma":0.0,"vega":4.5868,"theta":-0.1183,"rho":23.9079,"theo":2485.0398,"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":2470.09997558594},{"option":"SPX260918P04500000","bid":32.3,"bid_size":378.0,"ask":33.1,"ask_size":254.0,"iv":0.3593,"open_interest":5306.0,"volume":107.0,"delta":-0.04,"gamma":0.0,"vega":4.5868,"theta":-0.3713,"rho":-1.7558,"theo":32.6617,"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":33.3999996185303},{"option":"SPX260918C04525000","bid":2457.4,"bid_size":2.0,"ask":2464.9,"ask_size":2.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0,"vega":4.6723,"theta":-0.1253,"rho":24.0094,"theo":2461.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2446.30004882812},{"option":"SPX260918P04525000","bid":33.0,"bid_size":194.0,"ask":33.8,"ask_size":304.0,"iv":0.3571,"open_interest":433.0,"volume":11.0,"delta":-0.0409,"gamma":0.0,"vega":4.6723,"theta":-0.3757,"rho":-1.7961,"theo":33.2977,"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":34.0},{"option":"SPX260918C04550000","bid":2434.3,"bid_size":2.0,"ask":2440.3,"ask_size":2.0,"iv":0.3547,"open_interest":1.0,"volume":0.0,"delta":0.9594,"gamma":0.0,"vega":4.7592,"theta":-0.1324,"rho":24.1099,"theo":2437.4597,"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":2422.69995117188},{"option":"SPX260918P04550000","bid":33.6,"bid_size":286.0,"ask":34.4,"ask_size":170.0,"iv":0.3546,"open_interest":351.0,"volume":9.0,"delta":-0.0418,"gamma":0.0,"vega":4.7592,"theta":-0.3803,"rho":-1.8374,"theo":33.9499,"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":34.7000007629394},{"option":"SPX260918C04575000","bid":2409.9,"bid_size":2.0,"ask":2417.3,"ask_size":2.0,"iv":0.3525,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":4.8475,"theta":-0.1395,"rho":24.2094,"theo":2413.6944,"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":2398.84997558594},{"option":"SPX260918P04575000","bid":34.3,"bid_size":284.0,"ask":35.2,"ask_size":311.0,"iv":0.3524,"open_interest":401.0,"volume":25.0,"delta":-0.0428,"gamma":0.0,"vega":4.8475,"theta":-0.3849,"rho":-1.8797,"theo":34.6187,"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":35.3999996185303},{"option":"SPX260918C04600000","bid":2386.8,"bid_size":2.0,"ask":2392.7,"ask_size":2.0,"iv":0.3499,"open_interest":1.0,"volume":0.0,"delta":0.9575,"gamma":0.0,"vega":4.9372,"theta":-0.1467,"rho":24.3079,"theo":2389.9463,"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":2375.09997558594},{"option":"SPX260918P04600000","bid":35.0,"bid_size":284.0,"ask":35.8,"ask_size":185.0,"iv":0.35,"open_interest":954.0,"volume":12.0,"delta":-0.0438,"gamma":0.0,"vega":4.9372,"theta":-0.3895,"rho":-1.9229,"theo":35.3048,"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":36.1000003814697},{"option":"SPX260918C04625000","bid":2362.5,"bid_size":2.0,"ask":2369.8,"ask_size":2.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0,"vega":5.0283,"theta":-0.1539,"rho":24.4055,"theo":2366.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2351.40002441406},{"option":"SPX260918P04625000","bid":35.7,"bid_size":278.0,"ask":36.6,"ask_size":287.0,"iv":0.3478,"open_interest":409.0,"volume":54.0,"delta":-0.0448,"gamma":0.0,"vega":5.0283,"theta":-0.3942,"rho":-1.9672,"theo":36.0087,"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":36.7999992370606},{"option":"SPX260918C04650000","bid":2338.9,"bid_size":2.0,"ask":2345.0,"ask_size":2.0,"iv":0.3446,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0,"vega":5.121,"theta":-0.1612,"rho":24.502,"theo":2342.5042,"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":2327.85009765625},{"option":"SPX260918P04650000","bid":36.4,"bid_size":344.0,"ask":37.3,"ask_size":353.0,"iv":0.3455,"open_interest":1230.0,"volume":28.0,"delta":-0.0458,"gamma":0.0,"vega":5.121,"theta":-0.399,"rho":-2.0124,"theo":36.731,"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":37.6000003814697},{"option":"SPX260918C04675000","bid":2314.5,"bid_size":2.0,"ask":2321.7,"ask_size":2.0,"iv":0.3419,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0,"vega":5.2155,"theta":-0.1686,"rho":24.5976,"theo":2318.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2304.15002441406},{"option":"SPX260918P04675000","bid":37.2,"bid_size":169.0,"ask":38.0,"ask_size":171.0,"iv":0.3432,"open_interest":598.0,"volume":44.0,"delta":-0.0469,"gamma":0.0,"vega":5.2155,"theta":-0.4039,"rho":-2.0586,"theo":37.4723,"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":38.2999992370606},{"option":"SPX260918C04700000","bid":2292.1,"bid_size":2.0,"ask":2297.9,"ask_size":2.0,"iv":0.3409,"open_interest":1.0,"volume":0.0,"delta":0.9532,"gamma":0.0001,"vega":5.3118,"theta":-0.1761,"rho":24.692,"theo":2295.138,"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":2280.45007324219},{"option":"SPX260918P04700000","bid":37.9,"bid_size":346.0,"ask":38.7,"ask_size":226.0,"iv":0.3408,"open_interest":2288.0,"volume":93.0,"delta":-0.048,"gamma":0.0001,"vega":5.3118,"theta":-0.4088,"rho":-2.106,"theo":38.2331,"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":39.1000003814697},{"option":"SPX260918C04725000","bid":2267.9,"bid_size":2.0,"ask":2275.0,"ask_size":2.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0001,"vega":5.4103,"theta":-0.1836,"rho":24.7852,"theo":2271.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2256.79992675781},{"option":"SPX260918P04725000","bid":38.7,"bid_size":277.0,"ask":39.6,"ask_size":169.0,"iv":0.3387,"open_interest":671.0,"volume":141.0,"delta":-0.0491,"gamma":0.0001,"vega":5.4103,"theta":-0.4139,"rho":-2.1545,"theo":39.0143,"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":39.8999996185303},{"option":"SPX260918C04750000","bid":2244.9,"bid_size":2.0,"ask":2250.6,"ask_size":2.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0001,"vega":5.511,"theta":-0.1912,"rho":24.8771,"theo":2247.8528,"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":2233.25},{"option":"SPX260918P04750000","bid":39.5,"bid_size":337.0,"ask":40.4,"ask_size":232.0,"iv":0.3365,"open_interest":8994.0,"volume":72.0,"delta":-0.0503,"gamma":0.0001,"vega":5.511,"theta":-0.4189,"rho":-2.2044,"theo":39.8163,"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":40.7999992370606},{"option":"SPX260918C04775000","bid":2220.7,"bid_size":2.0,"ask":2227.7,"ask_size":2.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0001,"vega":5.6141,"theta":-0.1989,"rho":24.9676,"theo":2224.2424,"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":2209.59997558594},{"option":"SPX260918P04775000","bid":40.3,"bid_size":253.0,"ask":41.2,"ask_size":230.0,"iv":0.3342,"open_interest":1183.0,"volume":50.0,"delta":-0.0515,"gamma":0.0001,"vega":5.6141,"theta":-0.4241,"rho":-2.2557,"theo":40.6401,"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":41.6000003814697},{"option":"SPX260918C04800000","bid":2197.7,"bid_size":2.0,"ask":2203.4,"ask_size":2.0,"iv":0.332,"open_interest":1.0,"volume":0.0,"delta":0.9485,"gamma":0.0001,"vega":5.7197,"theta":-0.2066,"rho":25.0564,"theo":2200.6546,"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":2186.09997558594},{"option":"SPX260918P04800000","bid":41.2,"bid_size":247.0,"ask":42.0,"ask_size":202.0,"iv":0.332,"open_interest":2217.0,"volume":31.0,"delta":-0.0527,"gamma":0.0001,"vega":5.7197,"theta":-0.4293,"rho":-2.3086,"theo":41.4864,"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":42.5},{"option":"SPX260918C04825000","bid":2173.6,"bid_size":2.0,"ask":2180.6,"ask_size":2.0,"iv":0.33,"open_interest":1.0,"volume":0.0,"delta":0.9473,"gamma":0.0001,"vega":5.8279,"theta":-0.2144,"rho":25.1436,"theo":2177.0901,"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":2162.54992675781},{"option":"SPX260918P04825000","bid":42.0,"bid_size":253.0,"ask":42.9,"ask_size":154.0,"iv":0.3298,"open_interest":657.0,"volume":8.0,"delta":-0.054,"gamma":0.0001,"vega":5.8279,"theta":-0.4346,"rho":-2.3633,"theo":42.3561,"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":43.3999996185303},{"option":"SPX260918C04850000","bid":2150.7,"bid_size":2.0,"ask":2156.3,"ask_size":2.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0001,"vega":5.9386,"theta":-0.2224,"rho":25.229,"theo":2153.55,"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":2139.0},{"option":"SPX260918P04850000","bid":42.9,"bid_size":255.0,"ask":43.8,"ask_size":201.0,"iv":0.3276,"open_interest":3131.0,"volume":11.0,"delta":-0.0552,"gamma":0.0001,"vega":5.9386,"theta":-0.44,"rho":-2.4197,"theo":43.2501,"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":44.2999992370606},{"option":"SPX260918C04875000","bid":2125.9,"bid_size":2.0,"ask":2132.8,"ask_size":2.0,"iv":0.3246,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":6.0517,"theta":-0.2303,"rho":25.3125,"theo":2130.035,"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":2115.44995117188},{"option":"SPX260918P04875000","bid":43.8,"bid_size":256.0,"ask":44.8,"ask_size":164.0,"iv":0.3255,"open_interest":729.0,"volume":6.0,"delta":-0.0566,"gamma":0.0001,"vega":6.0517,"theta":-0.4455,"rho":-2.4779,"theo":44.1694,"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":45.25},{"option":"SPX260918C04900000","bid":2103.7,"bid_size":2.0,"ask":2109.2,"ask_size":2.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":6.167,"theta":-0.2384,"rho":25.3942,"theo":2106.5463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2092.15002441406},{"option":"SPX260918P04900000","bid":44.8,"bid_size":289.0,"ask":45.7,"ask_size":216.0,"iv":0.3234,"open_interest":1359.0,"volume":9.0,"delta":-0.058,"gamma":0.0001,"vega":6.167,"theta":-0.451,"rho":-2.538,"theo":45.1148,"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":46.25},{"option":"SPX260918C04925000","bid":2079.0,"bid_size":2.0,"ask":2085.9,"ask_size":2.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":6.2845,"theta":-0.2466,"rho":25.4741,"theo":2083.0847,"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":2068.70007324219},{"option":"SPX260918P04925000","bid":45.7,"bid_size":252.0,"ask":46.7,"ask_size":161.0,"iv":0.3212,"open_interest":177.0,"volume":5.0,"delta":-0.0594,"gamma":0.0001,"vega":6.2845,"theta":-0.4566,"rho":-2.5999,"theo":46.0874,"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":47.25},{"option":"SPX260918C04950000","bid":2056.9,"bid_size":2.0,"ask":2062.3,"ask_size":2.0,"iv":0.3191,"open_interest":3.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":6.404,"theta":-0.2548,"rho":25.5521,"theo":2059.6512,"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":2045.25},{"option":"SPX260918P04950000","bid":46.7,"bid_size":229.0,"ask":47.7,"ask_size":163.0,"iv":0.3191,"open_interest":955.0,"volume":5.0,"delta":-0.0608,"gamma":0.0001,"vega":6.404,"theta":-0.4624,"rho":-2.6637,"theo":47.088,"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":48.25},{"option":"SPX260918C04975000","bid":2032.8,"bid_size":2.0,"ask":2039.6,"ask_size":2.0,"iv":0.3172,"open_interest":1.0,"volume":0.0,"delta":0.9389,"gamma":0.0001,"vega":6.5254,"theta":-0.2631,"rho":25.6284,"theo":2036.2465,"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":2021.95001220703},{"option":"SPX260918P04975000","bid":47.8,"bid_size":222.0,"ask":48.8,"ask_size":155.0,"iv":0.3171,"open_interest":168.0,"volume":6.0,"delta":-0.0623,"gamma":0.0001,"vega":6.5254,"theta":-0.4681,"rho":-2.7291,"theo":48.1175,"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":49.3499984741211},{"option":"SPX260918C05000000","bid":2010.0,"bid_size":2.0,"ask":2015.7,"ask_size":2.0,"iv":0.3151,"open_interest":26518.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":6.6485,"theta":-0.2715,"rho":25.7031,"theo":2012.8716,"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":1998.64996337891},{"option":"SPX260918P05000000","bid":48.8,"bid_size":286.0,"ask":49.7,"ask_size":196.0,"iv":0.3149,"open_interest":37639.0,"volume":18.0,"delta":-0.0638,"gamma":0.0001,"vega":6.6485,"theta":-0.474,"rho":-2.7962,"theo":49.1768,"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":50.3999996185303},{"option":"SPX260918C05025000","bid":1985.5,"bid_size":2.0,"ask":1992.2,"ask_size":2.0,"iv":0.3121,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":6.7734,"theta":-0.2799,"rho":25.7762,"theo":1989.5272,"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":1975.40002441406},{"option":"SPX260918P05025000","bid":49.9,"bid_size":219.0,"ask":50.8,"ask_size":138.0,"iv":0.3128,"open_interest":238.0,"volume":5.0,"delta":-0.0654,"gamma":0.0001,"vega":6.7734,"theta":-0.48,"rho":-2.8649,"theo":50.2666,"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":51.5499992370606},{"option":"SPX260918C05050000","bid":1963.4,"bid_size":2.0,"ask":1968.8,"ask_size":2.0,"iv":0.3108,"open_interest":5.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":6.9002,"theta":-0.2885,"rho":25.8477,"theo":1966.2141,"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":1951.95001220703},{"option":"SPX260918P05050000","bid":51.0,"bid_size":223.0,"ask":52.0,"ask_size":139.0,"iv":0.3108,"open_interest":578.0,"volume":5.0,"delta":-0.067,"gamma":0.0001,"vega":6.9002,"theta":-0.486,"rho":-2.9352,"theo":51.3876,"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":52.6500015258789},{"option":"SPX260918C05075000","bid":1939.6,"bid_size":2.0,"ask":1946.2,"ask_size":2.0,"iv":0.3089,"open_interest":0.0,"volume":0.0,"delta":0.9326,"gamma":0.0001,"vega":7.0292,"theta":-0.2971,"rho":25.9176,"theo":1942.933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.89996337891},{"option":"SPX260918P05075000","bid":52.1,"bid_size":219.0,"ask":53.1,"ask_size":135.0,"iv":0.3087,"open_interest":1119.0,"volume":22.0,"delta":-0.0686,"gamma":0.0001,"vega":7.0292,"theta":-0.4921,"rho":-3.0071,"theo":52.5406,"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":53.8499984741211},{"option":"SPX260918C05100000","bid":1916.9,"bid_size":2.0,"ask":1922.2,"ask_size":2.0,"iv":0.3067,"open_interest":16.0,"volume":0.0,"delta":0.9309,"gamma":0.0001,"vega":7.1605,"theta":-0.3058,"rho":25.9858,"theo":1919.6846,"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":1905.54998779297},{"option":"SPX260918P05100000","bid":53.4,"bid_size":189.0,"ask":54.2,"ask_size":170.0,"iv":0.3067,"open_interest":2134.0,"volume":5.0,"delta":-0.0704,"gamma":0.0001,"vega":7.1605,"theta":-0.4983,"rho":-3.0807,"theo":53.7265,"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":55.0499992370606},{"option":"SPX260918C05125000","bid":1893.1,"bid_size":2.0,"ask":1899.7,"ask_size":2.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0001,"vega":7.2945,"theta":-0.3146,"rho":26.052,"theo":1896.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1882.5},{"option":"SPX260918P05125000","bid":54.5,"bid_size":274.0,"ask":55.5,"ask_size":193.0,"iv":0.3047,"open_interest":1661.0,"volume":6.0,"delta":-0.0721,"gamma":0.0001,"vega":7.2945,"theta":-0.5046,"rho":-3.1562,"theo":54.946,"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":56.2999992370606},{"option":"SPX260918C05150000","bid":1870.5,"bid_size":2.0,"ask":1875.8,"ask_size":2.0,"iv":0.3027,"open_interest":1.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":7.4315,"theta":-0.3235,"rho":26.1162,"theo":1873.2898,"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":1859.19995117188},{"option":"SPX260918P05150000","bid":55.8,"bid_size":255.0,"ask":56.8,"ask_size":193.0,"iv":0.3028,"open_interest":2510.0,"volume":6.0,"delta":-0.0739,"gamma":0.0001,"vega":7.4315,"theta":-0.5109,"rho":-3.2338,"theo":56.2,"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":57.6000003814697},{"option":"SPX260918C05175000","bid":1846.2,"bid_size":2.0,"ask":1852.7,"ask_size":2.0,"iv":0.3001,"open_interest":3.0,"volume":0.0,"delta":0.9255,"gamma":0.0001,"vega":7.5716,"theta":-0.3324,"rho":26.178,"theo":1850.1452,"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":1836.29998779297},{"option":"SPX260918P05175000","bid":57.0,"bid_size":213.0,"ask":58.0,"ask_size":132.0,"iv":0.3007,"open_interest":192.0,"volume":5.0,"delta":-0.0758,"gamma":0.0001,"vega":7.5716,"theta":-0.5173,"rho":-3.3138,"theo":57.4895,"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":58.8999996185303},{"option":"SPX260918C05200000","bid":1824.3,"bid_size":2.0,"ask":1829.5,"ask_size":2.0,"iv":0.2988,"open_interest":3.0,"volume":0.0,"delta":0.9236,"gamma":0.0001,"vega":7.7149,"theta":-0.3414,"rho":26.2372,"theo":1827.0372,"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":1813.0},{"option":"SPX260918P05200000","bid":58.4,"bid_size":153.0,"ask":59.3,"ask_size":132.0,"iv":0.2988,"open_interest":3404.0,"volume":12.0,"delta":-0.0777,"gamma":0.0001,"vega":7.7149,"theta":-0.5238,"rho":-3.3964,"theo":58.8157,"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":60.25},{"option":"SPX260918C05225000","bid":1800.7,"bid_size":2.0,"ask":1807.1,"ask_size":2.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0001,"vega":7.8614,"theta":-0.3505,"rho":26.2936,"theo":1803.967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1790.15002441406},{"option":"SPX260918P05225000","bid":59.7,"bid_size":190.0,"ask":60.7,"ask_size":130.0,"iv":0.2968,"open_interest":121.0,"volume":10.0,"delta":-0.0796,"gamma":0.0001,"vega":7.8614,"theta":-0.5304,"rho":-3.4818,"theo":60.1797,"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":61.6500015258789},{"option":"SPX260918C05250000","bid":1778.2,"bid_size":2.0,"ask":1783.4,"ask_size":2.0,"iv":0.2949,"open_interest":4.0,"volume":0.0,"delta":0.9196,"gamma":0.0001,"vega":8.0109,"theta":-0.3597,"rho":26.3472,"theo":1780.936,"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":1766.95001220703},{"option":"SPX260918P05250000","bid":61.1,"bid_size":186.0,"ask":62.1,"ask_size":129.0,"iv":0.2948,"open_interest":886.0,"volume":135.0,"delta":-0.0816,"gamma":0.0001,"vega":8.0109,"theta":-0.537,"rho":-3.57,"theo":61.5828,"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":63.1000003814697},{"option":"SPX260918C05275000","bid":1754.7,"bid_size":2.0,"ask":1761.0,"ask_size":2.0,"iv":0.293,"open_interest":0.0,"volume":0.0,"delta":0.9175,"gamma":0.0001,"vega":8.1632,"theta":-0.3689,"rho":26.3979,"theo":1757.9452,"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":1744.15002441406},{"option":"SPX260918P05275000","bid":62.5,"bid_size":188.0,"ask":63.5,"ask_size":127.0,"iv":0.2929,"open_interest":1093.0,"volume":21.0,"delta":-0.0837,"gamma":0.0001,"vega":8.1632,"theta":-0.5437,"rho":-3.6611,"theo":63.0262,"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":64.5500030517578},{"option":"SPX260918C05300000","bid":1732.3,"bid_size":2.0,"ask":1737.4,"ask_size":2.0,"iv":0.291,"open_interest":1.0,"volume":0.0,"delta":0.9154,"gamma":0.0001,"vega":8.3178,"theta":-0.3782,"rho":26.4457,"theo":1734.9958,"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":1721.09997558594},{"option":"SPX260918P05300000","bid":64.0,"bid_size":231.0,"ask":64.9,"ask_size":109.0,"iv":0.2909,"open_interest":2084.0,"volume":33.0,"delta":-0.0858,"gamma":0.0001,"vega":8.3178,"theta":-0.5504,"rho":-3.755,"theo":64.511,"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":66.0500030517578},{"option":"SPX260918C05325000","bid":1708.3,"bid_size":2.0,"ask":1714.5,"ask_size":2.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":0.9132,"gamma":0.0001,"vega":8.4744,"theta":-0.3875,"rho":26.491,"theo":1712.0891,"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":1698.45001220703},{"option":"SPX260918P05325000","bid":65.4,"bid_size":231.0,"ask":66.5,"ask_size":160.0,"iv":0.289,"open_interest":1379.0,"volume":38.0,"delta":-0.088,"gamma":0.0001,"vega":8.4744,"theta":-0.5573,"rho":-3.8515,"theo":66.0385,"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":67.7000007629394},{"option":"SPX260918C05350000","bid":1686.5,"bid_size":2.0,"ask":1691.8,"ask_size":2.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.911,"gamma":0.0001,"vega":8.6329,"theta":-0.3969,"rho":26.5338,"theo":1689.226,"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":1675.40002441406},{"option":"SPX260918P05350000","bid":67.1,"bid_size":167.0,"ask":68.0,"ask_size":132.0,"iv":0.2871,"open_interest":2108.0,"volume":9.0,"delta":-0.0902,"gamma":0.0001,"vega":8.6329,"theta":-0.5642,"rho":-3.9505,"theo":67.6095,"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":69.2000007629394},{"option":"SPX260918C05375000","bid":1663.2,"bid_size":2.0,"ask":1669.4,"ask_size":2.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0001,"vega":8.793,"theta":-0.4064,"rho":26.5743,"theo":1666.4074,"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":1652.75},{"option":"SPX260918P05375000","bid":68.6,"bid_size":183.0,"ask":69.7,"ask_size":127.0,"iv":0.2852,"open_interest":422.0,"volume":6.0,"delta":-0.0925,"gamma":0.0001,"vega":8.793,"theta":-0.5711,"rho":-4.0518,"theo":69.2251,"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":70.8499984741211},{"option":"SPX260918C05400000","bid":1640.9,"bid_size":2.0,"ask":1645.9,"ask_size":2.0,"iv":0.2834,"open_interest":506.0,"volume":0.0,"delta":0.9063,"gamma":0.0001,"vega":8.9549,"theta":-0.4159,"rho":26.6126,"theo":1643.634,"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":1629.84997558594},{"option":"SPX260918P05400000","bid":70.3,"bid_size":223.0,"ask":71.3,"ask_size":145.0,"iv":0.2834,"open_interest":2694.0,"volume":112.0,"delta":-0.0949,"gamma":0.0001,"vega":8.9549,"theta":-0.5781,"rho":-4.1552,"theo":70.8859,"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":72.6000022888184},{"option":"SPX260918C05425000","bid":1617.1,"bid_size":2.0,"ask":1623.2,"ask_size":2.0,"iv":0.281,"open_interest":1.0,"volume":0.0,"delta":0.9039,"gamma":0.0001,"vega":9.1188,"theta":-0.4254,"rho":26.6487,"theo":1620.9067,"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":1607.35003662109},{"option":"SPX260918P05425000","bid":71.9,"bid_size":168.0,"ask":73.0,"ask_size":114.0,"iv":0.2814,"open_interest":330.0,"volume":14.0,"delta":-0.0973,"gamma":0.0001,"vega":9.1188,"theta":-0.5851,"rho":-4.2609,"theo":72.5927,"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":74.3499984741211},{"option":"SPX260918C05450000","bid":1595.5,"bid_size":2.0,"ask":1600.6,"ask_size":2.0,"iv":0.2798,"open_interest":3.0,"volume":0.0,"delta":0.9014,"gamma":0.0001,"vega":9.2851,"theta":-0.4351,"rho":26.6824,"theo":1598.2262,"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":1584.60003662109},{"option":"SPX260918P05450000","bid":73.8,"bid_size":132.0,"ask":74.7,"ask_size":130.0,"iv":0.2796,"open_interest":2147.0,"volume":5.0,"delta":-0.0998,"gamma":0.0001,"vega":9.2851,"theta":-0.5922,"rho":-4.3689,"theo":74.3464,"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":76.0500030517578},{"option":"SPX260918C05475000","bid":1572.4,"bid_size":2.0,"ask":1578.4,"ask_size":2.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0001,"vega":9.4541,"theta":-0.4447,"rho":26.7136,"theo":1575.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.09997558594},{"option":"SPX260918P05475000","bid":75.4,"bid_size":170.0,"ask":76.5,"ask_size":98.0,"iv":0.2777,"open_interest":483.0,"volume":37.0,"delta":-0.1024,"gamma":0.0001,"vega":9.4541,"theta":-0.5994,"rho":-4.4796,"theo":76.1477,"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":77.9500007629394},{"option":"SPX260918C05500000","bid":1550.3,"bid_size":2.0,"ask":1555.2,"ask_size":2.0,"iv":0.276,"open_interest":31.0,"volume":2.0,"delta":0.8962,"gamma":0.0001,"vega":9.6263,"theta":-0.4544,"rho":26.7416,"theo":1553.0093,"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":1539.39996337891},{"option":"SPX260918P05500000","bid":77.4,"bid_size":129.0,"ask":78.3,"ask_size":75.0,"iv":0.2759,"open_interest":7723.0,"volume":350.0,"delta":-0.105,"gamma":0.0001,"vega":9.6263,"theta":-0.6065,"rho":-4.5933,"theo":77.9978,"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":79.75},{"option":"SPX260918C05525000","bid":1527.3,"bid_size":2.0,"ask":1533.2,"ask_size":2.0,"iv":0.2742,"open_interest":5.0,"volume":0.0,"delta":0.8935,"gamma":0.0001,"vega":9.802,"theta":-0.4641,"rho":26.7663,"theo":1530.4752,"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":1516.84997558594},{"option":"SPX260918P05525000","bid":79.1,"bid_size":165.0,"ask":80.3,"ask_size":110.0,"iv":0.274,"open_interest":504.0,"volume":21.0,"delta":-0.1077,"gamma":0.0001,"vega":9.802,"theta":-0.6137,"rho":-4.7105,"theo":79.8979,"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":81.75},{"option":"SPX260918C05550000","bid":1505.3,"bid_size":2.0,"ask":1510.1,"ask_size":2.0,"iv":0.2723,"open_interest":1.0,"volume":0.0,"delta":0.8907,"gamma":0.0001,"vega":9.981,"theta":-0.4739,"rho":26.7871,"theo":1507.9924,"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":1494.34997558594},{"option":"SPX260918P05550000","bid":81.2,"bid_size":128.0,"ask":82.1,"ask_size":62.0,"iv":0.2722,"open_interest":3099.0,"volume":560.0,"delta":-0.1105,"gamma":0.0001,"vega":9.981,"theta":-0.621,"rho":-4.8314,"theo":81.8493,"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":83.75},{"option":"SPX260918C05575000","bid":1482.4,"bid_size":2.0,"ask":1488.3,"ask_size":2.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.8879,"gamma":0.0001,"vega":10.1632,"theta":-0.4836,"rho":26.804,"theo":1485.5625,"change":0.0,"open":0.0,"high":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":"SPX260918P05575000","bid":83.1,"bid_size":159.0,"ask":84.2,"ask_size":93.0,"iv":0.2704,"open_interest":1614.0,"volume":35.0,"delta":-0.1133,"gamma":0.0001,"vega":10.1632,"theta":-0.6282,"rho":-4.9563,"theo":83.8536,"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":85.7000007629394},{"option":"SPX260918C05600000","bid":1460.5,"bid_size":2.0,"ask":1465.3,"ask_size":2.0,"iv":0.2687,"open_interest":58.0,"volume":0.0,"delta":0.885,"gamma":0.0001,"vega":10.3482,"theta":-0.4934,"rho":26.8168,"theo":1463.187,"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":1449.95001220703},{"option":"SPX260918P05600000","bid":85.3,"bid_size":105.0,"ask":86.2,"ask_size":60.0,"iv":0.2687,"open_interest":17683.0,"volume":9012.0,"delta":-0.1162,"gamma":0.0001,"vega":10.3482,"theta":-0.6355,"rho":-5.0852,"theo":85.9122,"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":87.7999992370606},{"option":"SPX260918C05625000","bid":1437.7,"bid_size":2.0,"ask":1443.5,"ask_size":2.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0001,"vega":10.5355,"theta":-0.5032,"rho":26.8258,"theo":1440.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1427.40002441406},{"option":"SPX260918P05625000","bid":87.2,"bid_size":156.0,"ask":88.4,"ask_size":66.0,"iv":0.2668,"open_interest":479.0,"volume":4.0,"delta":-0.1192,"gamma":0.0001,"vega":10.5355,"theta":-0.6427,"rho":-5.2181,"theo":88.0267,"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":90.0499992370606},{"option":"SPX260918C05650000","bid":1416.0,"bid_size":2.0,"ask":1420.9,"ask_size":2.0,"iv":0.2653,"open_interest":72.0,"volume":0.0,"delta":0.8789,"gamma":0.0001,"vega":10.7243,"theta":-0.513,"rho":26.8312,"theo":1418.6049,"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":1405.45001220703},{"option":"SPX260918P05650000","bid":89.5,"bid_size":112.0,"ask":90.5,"ask_size":70.0,"iv":0.265,"open_interest":1679.0,"volume":5.0,"delta":-0.1223,"gamma":0.0001,"vega":10.7243,"theta":-0.65,"rho":-5.3544,"theo":90.1985,"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":92.25},{"option":"SPX260918C05675000","bid":1393.3,"bid_size":2.0,"ask":1399.0,"ask_size":2.0,"iv":0.2634,"open_interest":70.0,"volume":0.0,"delta":0.8758,"gamma":0.0001,"vega":10.9144,"theta":-0.5228,"rho":26.8333,"theo":1396.4009,"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":1383.10003662109},{"option":"SPX260918P05675000","bid":91.6,"bid_size":134.0,"ask":92.8,"ask_size":63.0,"iv":0.2632,"open_interest":271.0,"volume":5.0,"delta":-0.1255,"gamma":0.0001,"vega":10.9144,"theta":-0.6573,"rho":-5.4942,"theo":92.4286,"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":94.3999977111816},{"option":"SPX260918C05700000","bid":1371.7,"bid_size":2.0,"ask":1376.3,"ask_size":2.0,"iv":0.2616,"open_interest":11.0,"volume":0.0,"delta":0.8725,"gamma":0.0001,"vega":11.1055,"theta":-0.5326,"rho":26.8325,"theo":1374.2561,"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":1361.09997558594},{"option":"SPX260918P05700000","bid":93.9,"bid_size":174.0,"ask":95.0,"ask_size":59.0,"iv":0.2614,"open_interest":5497.0,"volume":306.0,"delta":-0.1287,"gamma":0.0001,"vega":11.1055,"theta":-0.6645,"rho":-5.6367,"theo":94.718,"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":96.7999992370606},{"option":"SPX260918C05725000","bid":1349.1,"bid_size":2.0,"ask":1354.8,"ask_size":2.0,"iv":0.2599,"open_interest":3.0,"volume":0.0,"delta":0.8692,"gamma":0.0002,"vega":11.2978,"theta":-0.5423,"rho":26.829,"theo":1352.1716,"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":1339.05004882812},{"option":"SPX260918P05725000","bid":96.2,"bid_size":129.0,"ask":97.4,"ask_size":40.0,"iv":0.2596,"open_interest":481.0,"volume":6.0,"delta":-0.132,"gamma":0.0002,"vega":11.2978,"theta":-0.6718,"rho":-5.782,"theo":97.0675,"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":99.2000007629394},{"option":"SPX260918C05750000","bid":1327.6,"bid_size":2.0,"ask":1332.1,"ask_size":2.0,"iv":0.258,"open_interest":6.0,"volume":0.0,"delta":0.8658,"gamma":0.0002,"vega":11.4916,"theta":-0.5521,"rho":26.8227,"theo":1330.148,"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":1317.0},{"option":"SPX260918P05750000","bid":98.8,"bid_size":95.0,"ask":99.9,"ask_size":109.0,"iv":0.2579,"open_interest":2259.0,"volume":8.0,"delta":-0.1354,"gamma":0.0002,"vega":11.4916,"theta":-0.679,"rho":-5.9301,"theo":99.4782,"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":101.600002288818},{"option":"SPX260918C05775000","bid":1305.2,"bid_size":2.0,"ask":1310.7,"ask_size":2.0,"iv":0.2563,"open_interest":4.0,"volume":0.0,"delta":0.8623,"gamma":0.0002,"vega":11.6875,"theta":-0.5618,"rho":26.8131,"theo":1308.1864,"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":1295.20001220703},{"option":"SPX260918P05775000","bid":101.1,"bid_size":129.0,"ask":102.3,"ask_size":39.0,"iv":0.2561,"open_interest":629.0,"volume":54.0,"delta":-0.1389,"gamma":0.0002,"vega":11.6875,"theta":-0.6862,"rho":-6.0814,"theo":101.9506,"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":104.200000762939},{"option":"SPX260918C05800000","bid":1283.8,"bid_size":2.0,"ask":1288.3,"ask_size":2.0,"iv":0.2546,"open_interest":55.0,"volume":0.0,"delta":0.8587,"gamma":0.0002,"vega":11.8861,"theta":-0.5715,"rho":26.7998,"theo":1286.2878,"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":1273.29998779297},{"option":"SPX260918P05800000","bid":103.8,"bid_size":93.0,"ask":104.8,"ask_size":58.0,"iv":0.2544,"open_interest":7220.0,"volume":184.0,"delta":-0.1425,"gamma":0.0002,"vega":11.8861,"theta":-0.6934,"rho":-6.2365,"theo":104.4863,"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":106.799999237061},{"option":"SPX260918C05825000","bid":1261.5,"bid_size":2.0,"ask":1267.0,"ask_size":2.0,"iv":0.2528,"open_interest":6.0,"volume":0.0,"delta":0.8551,"gamma":0.0002,"vega":12.0877,"theta":-0.5811,"rho":26.7821,"theo":1264.4539,"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":1251.55004882812},{"option":"SPX260918P05825000","bid":106.2,"bid_size":125.0,"ask":107.5,"ask_size":55.0,"iv":0.2526,"open_interest":827.0,"volume":6.0,"delta":-0.1462,"gamma":0.0002,"vega":12.0877,"theta":-0.7005,"rho":-6.396,"theo":107.0866,"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":109.399997711182},{"option":"SPX260918C05850000","bid":1239.9,"bid_size":2.0,"ask":1244.3,"ask_size":2.0,"iv":0.2507,"open_interest":43.0,"volume":0.0,"delta":0.8513,"gamma":0.0002,"vega":12.2923,"theta":-0.5907,"rho":26.7594,"theo":1242.6864,"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":1229.95001220703},{"option":"SPX260918P05850000","bid":109.1,"bid_size":72.0,"ask":110.1,"ask_size":54.0,"iv":0.2509,"open_interest":2393.0,"volume":21.0,"delta":-0.1499,"gamma":0.0002,"vega":12.2923,"theta":-0.7076,"rho":-6.5605,"theo":109.7532,"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":112.150001525879},{"option":"SPX260918C05875000","bid":1218.1,"bid_size":2.0,"ask":1223.5,"ask_size":2.0,"iv":0.2493,"open_interest":7.0,"volume":0.0,"delta":0.8474,"gamma":0.0002,"vega":12.4999,"theta":-0.6002,"rho":26.7314,"theo":1220.9874,"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":1208.10003662109},{"option":"SPX260918P05875000","bid":111.7,"bid_size":65.0,"ask":112.9,"ask_size":36.0,"iv":0.2491,"open_interest":548.0,"volume":30.0,"delta":-0.1538,"gamma":0.0002,"vega":12.4999,"theta":-0.7146,"rho":-6.7303,"theo":112.4883,"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":115.049999237061},{"option":"SPX260918C05900000","bid":1197.0,"bid_size":2.0,"ask":1201.6,"ask_size":2.0,"iv":0.2477,"open_interest":102.0,"volume":0.0,"delta":0.8435,"gamma":0.0002,"vega":12.7096,"theta":-0.6097,"rho":26.6979,"theo":1199.359,"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":1186.75},{"option":"SPX260918P05900000","bid":114.7,"bid_size":70.0,"ask":115.7,"ask_size":48.0,"iv":0.2474,"open_interest":18322.0,"volume":24.0,"delta":-0.1577,"gamma":0.0002,"vega":12.7096,"theta":-0.7215,"rho":-6.9055,"theo":115.2941,"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":117.849998474121},{"option":"SPX260918C05925000","bid":1175.1,"bid_size":2.0,"ask":1180.4,"ask_size":2.0,"iv":0.2459,"open_interest":5.0,"volume":0.0,"delta":0.8394,"gamma":0.0002,"vega":12.9208,"theta":-0.6191,"rho":26.6594,"theo":1177.8034,"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":1165.15002441406},{"option":"SPX260918P05925000","bid":117.4,"bid_size":121.0,"ask":118.6,"ask_size":57.0,"iv":0.2456,"open_interest":12189.0,"volume":7.0,"delta":-0.1618,"gamma":0.0002,"vega":12.9207,"theta":-0.7284,"rho":-7.0859,"theo":118.1727,"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":120.799999237061},{"option":"SPX260918C05950000","bid":1154.1,"bid_size":2.0,"ask":1158.5,"ask_size":2.0,"iv":0.2441,"open_interest":54.0,"volume":0.0,"delta":0.8353,"gamma":0.0002,"vega":13.1325,"theta":-0.6284,"rho":26.6164,"theo":1156.3223,"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":1144.0},{"option":"SPX260918P05950000","bid":120.5,"bid_size":68.0,"ask":121.6,"ask_size":6.0,"iv":0.2439,"open_interest":1493.0,"volume":118.0,"delta":-0.1659,"gamma":0.0002,"vega":13.1325,"theta":-0.7352,"rho":-7.2706,"theo":121.1259,"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":123.950000762939},{"option":"SPX260918C05975000","bid":1131.8,"bid_size":2.0,"ask":1137.1,"ask_size":2.0,"iv":0.2421,"open_interest":2.0,"volume":0.0,"delta":0.831,"gamma":0.0002,"vega":13.3443,"theta":-0.6376,"rho":26.5694,"theo":1134.9173,"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":1122.65002441406},{"option":"SPX260918P05975000","bid":123.4,"bid_size":117.0,"ask":124.7,"ask_size":54.0,"iv":0.2422,"open_interest":1503.0,"volume":42.0,"delta":-0.1702,"gamma":0.0002,"vega":13.3443,"theta":-0.7418,"rho":-7.4594,"theo":124.1549,"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":127.049999237061},{"option":"SPX260918C06000000","bid":1111.4,"bid_size":24.0,"ask":1115.6,"ask_size":24.0,"iv":0.2406,"open_interest":33554.0,"volume":0.0,"delta":0.8266,"gamma":0.0002,"vega":13.5561,"theta":-0.6467,"rho":26.5191,"theo":1113.5896,"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":1101.39996337891},{"option":"SPX260918P06000000","bid":126.6,"bid_size":85.0,"ask":127.8,"ask_size":49.0,"iv":0.2404,"open_interest":45574.0,"volume":2620.0,"delta":-0.1746,"gamma":0.0002,"vega":13.5561,"theta":-0.7484,"rho":-7.6515,"theo":127.2615,"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":130.25},{"option":"SPX260918C06025000","bid":1089.8,"bid_size":2.0,"ask":1095.0,"ask_size":2.0,"iv":0.239,"open_interest":55.0,"volume":0.0,"delta":0.8222,"gamma":0.0002,"vega":13.7681,"theta":-0.6557,"rho":26.4653,"theo":1092.3404,"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":1080.14996337891},{"option":"SPX260918P06025000","bid":129.8,"bid_size":86.0,"ask":131.0,"ask_size":28.0,"iv":0.2387,"open_interest":5137.0,"volume":19.0,"delta":-0.179,"gamma":0.0002,"vega":13.768,"theta":-0.7549,"rho":-7.847,"theo":130.4463,"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":133.5},{"option":"SPX260918C06050000","bid":1069.1,"bid_size":2.0,"ask":1073.3,"ask_size":2.0,"iv":0.2372,"open_interest":257.0,"volume":0.0,"delta":0.8176,"gamma":0.0002,"vega":13.9809,"theta":-0.6646,"rho":26.4077,"theo":1071.171,"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":1059.10003662109},{"option":"SPX260918P06050000","bid":133.2,"bid_size":58.0,"ask":134.3,"ask_size":6.0,"iv":0.237,"open_interest":2085.0,"volume":10.0,"delta":-0.1836,"gamma":0.0002,"vega":13.9808,"theta":-0.7613,"rho":-8.0464,"theo":133.7111,"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":136.899993896484},{"option":"SPX260918C06075000","bid":1047.6,"bid_size":2.0,"ask":1052.7,"ask_size":2.0,"iv":0.2355,"open_interest":9.0,"volume":0.0,"delta":0.8129,"gamma":0.0002,"vega":14.1952,"theta":-0.6734,"rho":26.3455,"theo":1050.083,"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":1038.09997558594},{"option":"SPX260918P06075000","bid":136.4,"bid_size":81.0,"ask":137.7,"ask_size":6.0,"iv":0.2352,"open_interest":1149.0,"volume":4.0,"delta":-0.1883,"gamma":0.0002,"vega":14.1952,"theta":-0.7676,"rho":-8.2504,"theo":137.0573,"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":140.399993896484},{"option":"SPX260918C06100000","bid":1027.1,"bid_size":2.0,"ask":1031.2,"ask_size":2.0,"iv":0.2337,"open_interest":540.0,"volume":0.0,"delta":0.8081,"gamma":0.0002,"vega":14.4116,"theta":-0.682,"rho":26.2776,"theo":1029.0787,"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":1017.25},{"option":"SPX260918P06100000","bid":139.9,"bid_size":81.0,"ask":141.1,"ask_size":6.0,"iv":0.2335,"open_interest":4161.0,"volume":19.0,"delta":-0.1931,"gamma":0.0002,"vega":14.4116,"theta":-0.7737,"rho":-8.46,"theo":140.4871,"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":143.899993896484},{"option":"SPX260918C06125000","bid":1005.8,"bid_size":2.0,"ask":1010.8,"ask_size":2.0,"iv":0.232,"open_interest":32.0,"volume":0.0,"delta":0.8031,"gamma":0.0002,"vega":14.6303,"theta":-0.6905,"rho":26.2032,"theo":1008.1607,"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":996.450012207031},{"option":"SPX260918P06125000","bid":143.4,"bid_size":80.0,"ask":144.7,"ask_size":25.0,"iv":0.2318,"open_interest":1273.0,"volume":3.0,"delta":-0.1981,"gamma":0.0002,"vega":14.6302,"theta":-0.7796,"rho":-8.6762,"theo":144.0033,"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":147.5},{"option":"SPX260918C06150000","bid":985.5,"bid_size":2.0,"ask":989.5,"ask_size":2.0,"iv":0.2302,"open_interest":390.0,"volume":0.0,"delta":0.7981,"gamma":0.0002,"vega":14.8508,"theta":-0.6988,"rho":26.1218,"theo":987.3322,"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":975.849975585938},{"option":"SPX260918P06150000","bid":147.1,"bid_size":74.0,"ask":148.3,"ask_size":6.0,"iv":0.23,"open_interest":1948.0,"volume":42.0,"delta":-0.2031,"gamma":0.0002,"vega":14.8508,"theta":-0.7855,"rho":-8.8995,"theo":147.609,"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":151.25},{"option":"SPX260918C06175000","bid":964.4,"bid_size":2.0,"ask":969.3,"ask_size":2.0,"iv":0.2286,"open_interest":186.0,"volume":0.0,"delta":0.7929,"gamma":0.0002,"vega":15.0723,"theta":-0.707,"rho":26.0332,"theo":966.5964,"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":955.149993896484},{"option":"SPX260918P06175000","bid":150.8,"bid_size":73.0,"ask":152.0,"ask_size":6.0,"iv":0.2283,"open_interest":2243.0,"volume":3.0,"delta":-0.2083,"gamma":0.0002,"vega":15.0722,"theta":-0.7911,"rho":-9.1298,"theo":151.3074,"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":155.100006103516},{"option":"SPX260918C06200000","bid":944.2,"bid_size":22.0,"ask":948.2,"ask_size":22.0,"iv":0.2268,"open_interest":2364.0,"volume":0.0,"delta":0.7876,"gamma":0.0002,"vega":15.2936,"theta":-0.715,"rho":25.9384,"theo":945.9563,"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":934.600006103516},{"option":"SPX260918P06200000","bid":154.7,"bid_size":60.0,"ask":155.9,"ask_size":40.0,"iv":0.2266,"open_interest":7989.0,"volume":4.0,"delta":-0.2136,"gamma":0.0002,"vega":15.2936,"theta":-0.7966,"rho":-9.3664,"theo":155.1015,"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":159.0},{"option":"SPX260918C06225000","bid":923.3,"bid_size":2.0,"ask":928.2,"ask_size":2.0,"iv":0.2251,"open_interest":150.0,"volume":0.0,"delta":0.7822,"gamma":0.0002,"vega":15.5139,"theta":-0.7228,"rho":25.838,"theo":925.4146,"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":914.149993896484},{"option":"SPX260918P06225000","bid":158.5,"bid_size":53.0,"ask":159.8,"ask_size":6.0,"iv":0.2248,"open_interest":1048.0,"volume":124.0,"delta":-0.2191,"gamma":0.0002,"vega":15.5139,"theta":-0.8018,"rho":-9.6085,"theo":158.9939,"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":163.0},{"option":"SPX260918C06250000","bid":903.3,"bid_size":2.0,"ask":907.4,"ask_size":2.0,"iv":0.2234,"open_interest":220.0,"volume":0.0,"delta":0.7766,"gamma":0.0003,"vega":15.7325,"theta":-0.7304,"rho":25.7333,"theo":904.9734,"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":894.0},{"option":"SPX260918P06250000","bid":162.6,"bid_size":71.0,"ask":163.8,"ask_size":6.0,"iv":0.2231,"open_interest":3268.0,"volume":54.0,"delta":-0.2246,"gamma":0.0003,"vega":15.7325,"theta":-0.8069,"rho":-9.8551,"theo":162.9868,"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":167.199996948242},{"option":"SPX260918C06275000","bid":882.7,"bid_size":2.0,"ask":887.4,"ask_size":2.0,"iv":0.2216,"open_interest":109.0,"volume":0.0,"delta":0.7709,"gamma":0.0003,"vega":15.9494,"theta":-0.7378,"rho":25.6244,"theo":884.6344,"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":873.600006103516},{"option":"SPX260918P06275000","bid":166.6,"bid_size":74.0,"ask":168.0,"ask_size":27.0,"iv":0.2213,"open_interest":5699.0,"volume":9.0,"delta":-0.2304,"gamma":0.0003,"vega":15.9494,"theta":-0.8118,"rho":-10.1057,"theo":167.0821,"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":171.299995422363},{"option":"SPX260918C06300000","bid":862.8,"bid_size":22.0,"ask":866.7,"ask_size":22.0,"iv":0.2198,"open_interest":2538.0,"volume":221.0,"delta":0.765,"gamma":0.0003,"vega":16.1652,"theta":-0.745,"rho":25.5111,"theo":864.3996,"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":853.600006103516},{"option":"SPX260918P06300000","bid":170.9,"bid_size":68.0,"ask":172.2,"ask_size":41.0,"iv":0.2196,"open_interest":7588.0,"volume":40.0,"delta":-0.2362,"gamma":0.0003,"vega":16.1652,"theta":-0.8164,"rho":-10.3608,"theo":171.2814,"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":175.599998474121},{"option":"SPX260918C06325000","bid":842.4,"bid_size":2.0,"ask":847.1,"ask_size":2.0,"iv":0.2181,"open_interest":620.0,"volume":0.0,"delta":0.759,"gamma":0.0003,"vega":16.3806,"theta":-0.7519,"rho":25.3922,"theo":844.2713,"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":833.5},{"option":"SPX260918P06325000","bid":175.0,"bid_size":86.0,"ask":176.5,"ask_size":5.0,"iv":0.2178,"open_interest":1639.0,"volume":29.0,"delta":-0.2422,"gamma":0.0003,"vega":16.3806,"theta":-0.8209,"rho":-10.6215,"theo":175.5872,"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":180.0},{"option":"SPX260918C06350000","bid":822.8,"bid_size":22.0,"ask":826.6,"ask_size":22.0,"iv":0.2163,"open_interest":1248.0,"volume":0.0,"delta":0.7529,"gamma":0.0003,"vega":16.5963,"theta":-0.7586,"rho":25.2662,"theo":824.2525,"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":813.649993896484},{"option":"SPX260918P06350000","bid":179.7,"bid_size":65.0,"ask":181.0,"ask_size":44.0,"iv":0.2161,"open_interest":3338.0,"volume":23.0,"delta":-0.2483,"gamma":0.0003,"vega":16.5962,"theta":-0.8251,"rho":-10.8893,"theo":180.0026,"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":184.5},{"option":"SPX260918C06375000","bid":802.5,"bid_size":2.0,"ask":807.1,"ask_size":2.0,"iv":0.2146,"open_interest":223.0,"volume":0.0,"delta":0.7466,"gamma":0.0003,"vega":16.8124,"theta":-0.7651,"rho":25.1316,"theo":804.3473,"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":793.100006103516},{"option":"SPX260918P06375000","bid":184.1,"bid_size":65.0,"ask":185.5,"ask_size":5.0,"iv":0.2143,"open_interest":2854.0,"volume":10.0,"delta":-0.2546,"gamma":0.0003,"vega":16.8124,"theta":-0.829,"rho":-11.1656,"theo":184.5316,"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":189.200004577637},{"option":"SPX260918C06400000","bid":783.1,"bid_size":22.0,"ask":786.9,"ask_size":22.0,"iv":0.2128,"open_interest":3170.0,"volume":5.0,"delta":0.7402,"gamma":0.0003,"vega":17.0286,"theta":-0.7712,"rho":24.9879,"theo":784.5601,"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":773.5},{"option":"SPX260918P06400000","bid":188.9,"bid_size":64.0,"ask":190.2,"ask_size":5.0,"iv":0.2126,"open_interest":8530.0,"volume":483.0,"delta":-0.2611,"gamma":0.0003,"vega":17.0286,"theta":-0.8326,"rho":-11.4511,"theo":189.1786,"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":193.900001525879},{"option":"SPX260918C06425000","bid":763.1,"bid_size":2.0,"ask":767.7,"ask_size":2.0,"iv":0.211,"open_interest":47.0,"volume":0.0,"delta":0.7336,"gamma":0.0003,"vega":17.2435,"theta":-0.7771,"rho":24.8353,"theo":764.8956,"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":753.950012207031},{"option":"SPX260918P06425000","bid":193.5,"bid_size":65.0,"ask":195.0,"ask_size":25.0,"iv":0.2107,"open_interest":1645.0,"volume":3.0,"delta":-0.2677,"gamma":0.0003,"vega":17.2435,"theta":-0.836,"rho":-11.7455,"theo":193.9483,"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":198.799995422363},{"option":"SPX260918C06450000","bid":744.3,"bid_size":5.0,"ask":747.6,"ask_size":25.0,"iv":0.2092,"open_interest":2950.0,"volume":0.0,"delta":0.7268,"gamma":0.0003,"vega":17.4559,"theta":-0.7827,"rho":24.6752,"theo":745.3578,"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":734.5},{"option":"SPX260918P06450000","bid":198.5,"bid_size":63.0,"ask":199.9,"ask_size":41.0,"iv":0.209,"open_interest":2519.0,"volume":13.0,"delta":-0.2744,"gamma":0.0003,"vega":17.4559,"theta":-0.8391,"rho":-12.0475,"theo":198.8447,"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":203.799995422363},{"option":"SPX260918C06475000","bid":724.6,"bid_size":25.0,"ask":728.2,"ask_size":25.0,"iv":0.2073,"open_interest":1318.0,"volume":0.0,"delta":0.7199,"gamma":0.0003,"vega":17.6645,"theta":-0.788,"rho":24.5089,"theo":725.9501,"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":715.199981689453},{"option":"SPX260918P06475000","bid":203.4,"bid_size":63.0,"ask":204.9,"ask_size":5.0,"iv":0.2072,"open_interest":3564.0,"volume":6.0,"delta":-0.2814,"gamma":0.0003,"vega":17.6645,"theta":-0.8418,"rho":-12.3555,"theo":203.8712,"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":208.900001525879},{"option":"SPX260918C06500000","bid":705.6,"bid_size":5.0,"ask":708.9,"ask_size":25.0,"iv":0.2056,"open_interest":4596.0,"volume":7.0,"delta":0.7128,"gamma":0.0003,"vega":17.8688,"theta":-0.7929,"rho":24.3378,"theo":706.6752,"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":696.049987792969},{"option":"SPX260918P06500000","bid":208.5,"bid_size":60.0,"ask":210.0,"ask_size":25.0,"iv":0.2054,"open_interest":9619.0,"volume":64.0,"delta":-0.2884,"gamma":0.0003,"vega":17.8688,"theta":-0.8442,"rho":-12.6683,"theo":209.0303,"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":214.150001525879},{"option":"SPX260918C06525000","bid":686.1,"bid_size":25.0,"ask":689.5,"ask_size":25.0,"iv":0.2037,"open_interest":1819.0,"volume":0.0,"delta":0.7055,"gamma":0.0003,"vega":18.0692,"theta":-0.7975,"rho":24.1618,"theo":687.5354,"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":677.0},{"option":"SPX260918P06525000","bid":213.8,"bid_size":61.0,"ask":215.4,"ask_size":25.0,"iv":0.2036,"open_interest":1961.0,"volume":13.0,"delta":-0.2957,"gamma":0.0003,"vega":18.0692,"theta":-0.8463,"rho":-12.9862,"theo":214.3248,"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":219.5},{"option":"SPX260918C06550000","bid":667.5,"bid_size":5.0,"ask":670.7,"ask_size":25.0,"iv":0.202,"open_interest":2818.0,"volume":0.0,"delta":0.6981,"gamma":0.0003,"vega":18.2662,"theta":-0.8018,"rho":23.9793,"theo":668.5337,"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":658.049987792969},{"option":"SPX260918P06550000","bid":219.3,"bid_size":59.0,"ask":220.8,"ask_size":5.0,"iv":0.2018,"open_interest":2855.0,"volume":5.0,"delta":-0.3031,"gamma":0.0003,"vega":18.2662,"theta":-0.848,"rho":-13.3104,"theo":219.7572,"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":225.0},{"option":"SPX260918C06575000","bid":648.3,"bid_size":25.0,"ask":651.9,"ask_size":25.0,"iv":0.2002,"open_interest":1897.0,"volume":0.0,"delta":0.6905,"gamma":0.0003,"vega":18.4605,"theta":-0.8056,"rho":23.7882,"theo":649.6741,"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":639.300018310547},{"option":"SPX260918P06575000","bid":224.8,"bid_size":58.0,"ask":226.4,"ask_size":33.0,"iv":0.2,"open_interest":1344.0,"volume":88.0,"delta":-0.3108,"gamma":0.0003,"vega":18.4605,"theta":-0.8494,"rho":-13.6433,"theo":225.3318,"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":230.650001525879},{"option":"SPX260918C06600000","bid":629.9,"bid_size":5.0,"ask":633.0,"ask_size":25.0,"iv":0.1984,"open_interest":9008.0,"volume":2.0,"delta":0.6827,"gamma":0.0003,"vega":18.6523,"theta":-0.8091,"rho":23.5864,"theo":630.962,"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":620.649993896484},{"option":"SPX260918P06600000","bid":230.5,"bid_size":57.0,"ask":232.0,"ask_size":5.0,"iv":0.1982,"open_interest":6955.0,"volume":110.0,"delta":-0.3185,"gamma":0.0003,"vega":18.6523,"theta":-0.8504,"rho":-13.9869,"theo":231.0539,"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":236.449996948242},{"option":"SPX260918C06625000","bid":611.0,"bid_size":5.0,"ask":614.5,"ask_size":5.0,"iv":0.1966,"open_interest":825.0,"volume":0.0,"delta":0.6747,"gamma":0.0004,"vega":18.841,"theta":-0.8122,"rho":23.3731,"theo":612.4035,"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":602.149993896484},{"option":"SPX260918P06625000","bid":236.3,"bid_size":57.0,"ask":237.9,"ask_size":5.0,"iv":0.1964,"open_interest":1514.0,"volume":36.0,"delta":-0.3265,"gamma":0.0004,"vega":18.841,"theta":-0.8509,"rho":-14.342,"theo":236.9296,"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":242.5},{"option":"SPX260918C06650000","bid":592.9,"bid_size":5.0,"ask":595.9,"ask_size":25.0,"iv":0.1948,"open_interest":2058.0,"volume":0.0,"delta":0.6665,"gamma":0.0004,"vega":19.0249,"theta":-0.8148,"rho":23.1492,"theo":594.005,"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":583.850006103516},{"option":"SPX260918P06650000","bid":242.3,"bid_size":55.0,"ask":243.9,"ask_size":5.0,"iv":0.1946,"open_interest":6474.0,"volume":154.0,"delta":-0.3347,"gamma":0.0004,"vega":19.0249,"theta":-0.851,"rho":-14.7077,"theo":242.9652,"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":248.550003051758},{"option":"SPX260918C06675000","bid":574.0,"bid_size":5.0,"ask":577.8,"ask_size":5.0,"iv":0.1929,"open_interest":567.0,"volume":0.0,"delta":0.6582,"gamma":0.0004,"vega":19.2027,"theta":-0.817,"rho":22.9169,"theo":575.7716,"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":565.75},{"option":"SPX260918P06675000","bid":248.4,"bid_size":34.0,"ask":250.1,"ask_size":11.0,"iv":0.1928,"open_interest":1071.0,"volume":9.0,"delta":-0.343,"gamma":0.0004,"vega":19.2027,"theta":-0.8507,"rho":-15.0818,"theo":249.1659,"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":254.849998474121},{"option":"SPX260918C06700000","bid":556.5,"bid_size":16.0,"ask":559.5,"ask_size":25.0,"iv":0.1912,"open_interest":5684.0,"volume":71.0,"delta":0.6496,"gamma":0.0004,"vega":19.3731,"theta":-0.8188,"rho":22.6786,"theo":557.7074,"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":547.700012207031},{"option":"SPX260918P06700000","bid":254.8,"bid_size":54.0,"ask":256.4,"ask_size":25.0,"iv":0.191,"open_interest":6706.0,"volume":149.0,"delta":-0.3516,"gamma":0.0004,"vega":19.3731,"theta":-0.8499,"rho":-15.4618,"theo":255.536,"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":261.25},{"option":"SPX260918C06725000","bid":538.4,"bid_size":12.0,"ask":541.5,"ask_size":12.0,"iv":0.1893,"open_interest":677.0,"volume":0.0,"delta":0.6409,"gamma":0.0004,"vega":19.5358,"theta":-0.82,"rho":22.4351,"theo":539.8157,"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":529.900024414062},{"option":"SPX260918P06725000","bid":261.2,"bid_size":53.0,"ask":262.9,"ask_size":5.0,"iv":0.1891,"open_interest":4365.0,"volume":19.0,"delta":-0.3604,"gamma":0.0004,"vega":19.5358,"theta":-0.8487,"rho":-15.8471,"theo":262.0783,"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":267.899993896484},{"option":"SPX260918C06750000","bid":520.7,"bid_size":34.0,"ask":523.6,"ask_size":34.0,"iv":0.1874,"open_interest":2031.0,"volume":0.0,"delta":0.6319,"gamma":0.0004,"vega":19.6912,"theta":-0.8208,"rho":22.1849,"theo":522.1002,"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":512.299987792969},{"option":"SPX260918P06750000","bid":267.9,"bid_size":52.0,"ask":269.6,"ask_size":23.0,"iv":0.1873,"open_interest":3017.0,"volume":37.0,"delta":-0.3693,"gamma":0.0004,"vega":19.6912,"theta":-0.8469,"rho":-16.239,"theo":268.7971,"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":274.700012207031},{"option":"SPX260918C06775000","bid":503.0,"bid_size":14.0,"ask":506.2,"ask_size":14.0,"iv":0.1856,"open_interest":441.0,"volume":1.0,"delta":0.6228,"gamma":0.0004,"vega":19.8396,"theta":-0.821,"rho":21.9251,"theo":504.5663,"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":494.849990844727},{"option":"SPX260918P06775000","bid":274.6,"bid_size":35.0,"ask":276.5,"ask_size":23.0,"iv":0.1855,"open_interest":614.0,"volume":3.0,"delta":-0.3785,"gamma":0.0004,"vega":19.8395,"theta":-0.8446,"rho":-16.6407,"theo":275.6972,"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":281.75},{"option":"SPX260918C06800000","bid":485.9,"bid_size":28.0,"ask":488.5,"ask_size":35.0,"iv":0.1838,"open_interest":4897.0,"volume":2.0,"delta":0.6134,"gamma":0.0004,"vega":19.981,"theta":-0.8208,"rho":21.6524,"theo":487.2214,"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":477.650009155273},{"option":"SPX260918P06800000","bid":281.8,"bid_size":51.0,"ask":283.5,"ask_size":43.0,"iv":0.1836,"open_interest":9648.0,"volume":36.0,"delta":-0.3878,"gamma":0.0004,"vega":19.981,"theta":-0.8418,"rho":-17.0552,"theo":282.7867,"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":288.899993896484},{"option":"SPX260918C06825000","bid":468.5,"bid_size":15.0,"ask":471.5,"ask_size":15.0,"iv":0.182,"open_interest":819.0,"volume":2.0,"delta":0.6038,"gamma":0.0004,"vega":20.1145,"theta":-0.8199,"rho":21.3658,"theo":470.0745,"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":460.550003051758},{"option":"SPX260918P06825000","bid":288.9,"bid_size":56.0,"ask":290.8,"ask_size":22.0,"iv":0.1818,"open_interest":2684.0,"volume":5.0,"delta":-0.3974,"gamma":0.0004,"vega":20.1145,"theta":-0.8385,"rho":-17.4835,"theo":290.0739,"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":296.299987792969},{"option":"SPX260918C06850000","bid":451.7,"bid_size":36.0,"ask":453.4,"ask_size":26.0,"iv":0.18,"open_interest":3262.0,"volume":1.0,"delta":0.594,"gamma":0.0004,"vega":20.2387,"theta":-0.8185,"rho":21.0673,"theo":453.1343,"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":443.799987792969},{"option":"SPX260918P06850000","bid":296.3,"bid_size":56.0,"ask":298.3,"ask_size":43.0,"iv":0.18,"open_interest":5375.0,"volume":18.0,"delta":-0.4072,"gamma":0.0004,"vega":20.2387,"theta":-0.8346,"rho":-17.9238,"theo":297.5679,"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":303.899993896484},{"option":"SPX260918C06875000","bid":434.7,"bid_size":15.0,"ask":436.7,"ask_size":4.0,"iv":0.1781,"open_interest":707.0,"volume":0.0,"delta":0.584,"gamma":0.0004,"vega":20.3522,"theta":-0.8165,"rho":20.7605,"theo":436.4083,"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":427.199996948242},{"option":"SPX260918P06875000","bid":304.0,"bid_size":32.0,"ask":306.0,"ask_size":21.0,"iv":0.1782,"open_interest":1063.0,"volume":6.0,"delta":-0.4172,"gamma":0.0004,"vega":20.3522,"theta":-0.83,"rho":-18.3724,"theo":305.276,"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":311.700012207031},{"option":"SPX260918C06900000","bid":418.5,"bid_size":28.0,"ask":420.1,"ask_size":4.0,"iv":0.1764,"open_interest":4889.0,"volume":0.0,"delta":0.5738,"gamma":0.0004,"vega":20.4539,"theta":-0.8139,"rho":20.4484,"theo":419.9022,"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":410.849990844727},{"option":"SPX260918P06900000","bid":311.9,"bid_size":56.0,"ask":313.8,"ask_size":36.0,"iv":0.1763,"open_interest":6086.0,"volume":377.0,"delta":-0.4274,"gamma":0.0004,"vega":20.4539,"theta":-0.8249,"rho":-18.8263,"theo":313.2043,"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":319.799987792969},{"option":"SPX260918C06925000","bid":401.9,"bid_size":16.0,"ask":403.7,"ask_size":4.0,"iv":0.1744,"open_interest":691.0,"volume":6.0,"delta":0.5634,"gamma":0.0004,"vega":20.5436,"theta":-0.8107,"rho":20.1305,"theo":403.6217,"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":394.699996948242},{"option":"SPX260918P06925000","bid":320.0,"bid_size":54.0,"ask":321.9,"ask_size":23.0,"iv":0.1745,"open_interest":1836.0,"volume":6.0,"delta":-0.4378,"gamma":0.0004,"vega":20.5436,"theta":-0.8192,"rho":-19.286,"theo":321.3579,"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":328.100006103516},{"option":"SPX260918C06950000","bid":386.1,"bid_size":37.0,"ask":387.8,"ask_size":26.0,"iv":0.1727,"open_interest":1932.0,"volume":3.0,"delta":0.5527,"gamma":0.0004,"vega":20.621,"theta":-0.8068,"rho":19.8031,"theo":387.5744,"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":378.849990844727},{"option":"SPX260918P06950000","bid":328.6,"bid_size":47.0,"ask":330.5,"ask_size":41.0,"iv":0.1727,"open_interest":2148.0,"volume":21.0,"delta":-0.4485,"gamma":0.0004,"vega":20.621,"theta":-0.8128,"rho":-19.7552,"theo":329.7445,"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":336.700012207031},{"option":"SPX260918C06975000","bid":370.1,"bid_size":38.0,"ask":372.0,"ask_size":4.0,"iv":0.1709,"open_interest":1340.0,"volume":2.0,"delta":0.5419,"gamma":0.0004,"vega":20.6857,"theta":-0.8023,"rho":19.4616,"theo":371.7706,"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":363.25},{"option":"SPX260918P06975000","bid":337.0,"bid_size":29.0,"ask":339.1,"ask_size":18.0,"iv":0.1709,"open_interest":2263.0,"volume":8.0,"delta":-0.4594,"gamma":0.0004,"vega":20.6857,"theta":-0.8058,"rho":-20.2384,"theo":338.3751,"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":345.550003051758},{"option":"SPX260918C07000000","bid":354.9,"bid_size":46.0,"ask":356.4,"ask_size":33.0,"iv":0.1692,"open_interest":33465.0,"volume":225.0,"delta":0.5308,"gamma":0.0004,"vega":20.7366,"theta":-0.7972,"rho":19.1044,"theo":356.2242,"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":347.949996948242},{"option":"SPX260918P07000000","bid":345.9,"bid_size":53.0,"ask":347.9,"ask_size":24.0,"iv":0.1691,"open_interest":33683.0,"volume":888.0,"delta":-0.4705,"gamma":0.0004,"vega":20.7366,"theta":-0.7981,"rho":-20.7374,"theo":347.2628,"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":354.700012207031},{"option":"SPX260918C07025000","bid":339.3,"bid_size":25.0,"ask":341.2,"ask_size":4.0,"iv":0.1673,"open_interest":1008.0,"volume":3.0,"delta":0.5194,"gamma":0.0005,"vega":20.7724,"theta":-0.7914,"rho":18.7345,"theo":340.9482,"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":332.899993896484},{"option":"SPX260918P07025000","bid":355.1,"bid_size":51.0,"ask":357.3,"ask_size":39.0,"iv":0.1674,"open_interest":1456.0,"volume":0.0,"delta":-0.4818,"gamma":0.0005,"vega":20.7724,"theta":-0.7898,"rho":-21.2491,"theo":356.4209,"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":364.0},{"option":"SPX260918C07050000","bid":324.7,"bid_size":47.0,"ask":326.2,"ask_size":34.0,"iv":0.1656,"open_interest":3289.0,"volume":258.0,"delta":0.5079,"gamma":0.0005,"vega":20.7925,"theta":-0.7849,"rho":18.3574,"theo":325.9539,"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":318.150009155273},{"option":"SPX260918P07050000","bid":364.8,"bid_size":42.0,"ask":366.9,"ask_size":31.0,"iv":0.1656,"open_interest":2670.0,"volume":10.0,"delta":-0.4933,"gamma":0.0005,"vega":20.7925,"theta":-0.7807,"rho":-21.7679,"theo":365.8608,"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":373.700012207031},{"option":"SPX260918C07075000","bid":309.8,"bid_size":26.0,"ask":311.6,"ask_size":4.0,"iv":0.1638,"open_interest":504.0,"volume":80.0,"delta":0.4962,"gamma":0.0005,"vega":20.7963,"theta":-0.7776,"rho":17.9766,"theo":311.2501,"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":303.75},{"option":"SPX260918P07075000","bid":374.3,"bid_size":21.0,"ask":376.5,"ask_size":10.0,"iv":0.1638,"open_interest":1213.0,"volume":82.0,"delta":-0.505,"gamma":0.0005,"vega":20.7963,"theta":-0.771,"rho":-22.2905,"theo":375.5912,"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":383.700012207031},{"option":"SPX260918C07100000","bid":295.7,"bid_size":47.0,"ask":297.2,"ask_size":34.0,"iv":0.1621,"open_interest":8044.0,"volume":935.0,"delta":0.4843,"gamma":0.0005,"vega":20.7831,"theta":-0.7698,"rho":17.5897,"theo":296.8464,"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":289.550003051758},{"option":"SPX260918P07100000","bid":384.4,"bid_size":43.0,"ask":386.7,"ask_size":30.0,"iv":0.1621,"open_interest":4423.0,"volume":7.0,"delta":-0.5169,"gamma":0.0005,"vega":20.7831,"theta":-0.7606,"rho":-22.8192,"theo":385.6217,"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":394.0},{"option":"SPX260918C07125000","bid":281.7,"bid_size":49.0,"ask":283.3,"ask_size":35.0,"iv":0.1604,"open_interest":1497.0,"volume":12.0,"delta":0.4722,"gamma":0.0005,"vega":20.7515,"theta":-0.7612,"rho":17.1907,"theo":282.756,"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":275.75},{"option":"SPX260918P07125000","bid":394.9,"bid_size":17.0,"ask":397.8,"ask_size":17.0,"iv":0.1607,"open_interest":1174.0,"volume":0.0,"delta":-0.5291,"gamma":0.0005,"vega":20.7515,"theta":-0.7496,"rho":-23.36,"theo":395.9654,"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":404.600006103516},{"option":"SPX260918C07150000","bid":268.1,"bid_size":48.0,"ask":269.5,"ask_size":35.0,"iv":0.1588,"open_interest":2449.0,"volume":4.0,"delta":0.4599,"gamma":0.0005,"vega":20.6998,"theta":-0.752,"rho":16.7756,"theo":268.9959,"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":262.25},{"option":"SPX260918P07150000","bid":405.8,"bid_size":37.0,"ask":408.3,"ask_size":37.0,"iv":0.159,"open_interest":2308.0,"volume":0.0,"delta":-0.5414,"gamma":0.0005,"vega":20.6998,"theta":-0.7378,"rho":-23.9168,"theo":406.6395,"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":415.550003051758},{"option":"SPX260918C07175000","bid":254.5,"bid_size":50.0,"ask":256.2,"ask_size":36.0,"iv":0.157,"open_interest":1967.0,"volume":13.0,"delta":0.4474,"gamma":0.0005,"vega":20.627,"theta":-0.7421,"rho":16.3476,"theo":255.584,"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":249.150001525879},{"option":"SPX260918P07175000","bid":416.2,"bid_size":16.0,"ask":419.5,"ask_size":16.0,"iv":0.1572,"open_interest":918.0,"volume":0.0,"delta":-0.5538,"gamma":0.0005,"vega":20.627,"theta":-0.7254,"rho":-24.4866,"theo":417.6617,"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":426.849990844727},{"option":"SPX260918C07200000","bid":241.8,"bid_size":51.0,"ask":243.2,"ask_size":36.0,"iv":0.1555,"open_interest":7253.0,"volume":24.0,"delta":0.4348,"gamma":0.0005,"vega":20.534,"theta":-0.7315,"rho":15.9145,"theo":242.534,"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":236.299995422363},{"option":"SPX260918P07200000","bid":428.1,"bid_size":36.0,"ask":430.7,"ask_size":26.0,"iv":0.1556,"open_interest":2323.0,"volume":92.0,"delta":-0.5664,"gamma":0.0005,"vega":20.534,"theta":-0.7123,"rho":-25.0616,"theo":429.0459,"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":438.449996948242},{"option":"SPX260918C07225000","bid":228.9,"bid_size":30.0,"ask":230.7,"ask_size":5.0,"iv":0.1538,"open_interest":856.0,"volume":6.0,"delta":0.422,"gamma":0.0005,"vega":20.4217,"theta":-0.7203,"rho":15.4811,"theo":229.8557,"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":223.900001525879},{"option":"SPX260918P07225000","bid":439.9,"bid_size":15.0,"ask":442.7,"ask_size":15.0,"iv":0.154,"open_interest":270.0,"volume":0.0,"delta":-0.5792,"gamma":0.0005,"vega":20.4217,"theta":-0.6985,"rho":-25.6367,"theo":440.8019,"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":450.550003051758},{"option":"SPX260918C07250000","bid":217.0,"bid_size":34.0,"ask":218.4,"ask_size":5.0,"iv":0.1523,"open_interest":2904.0,"volume":15.0,"delta":0.4091,"gamma":0.0005,"vega":20.2892,"theta":-0.7084,"rho":15.0444,"theo":217.5584,"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":211.849998474121},{"option":"SPX260918P07250000","bid":452.0,"bid_size":15.0,"ask":455.0,"ask_size":15.0,"iv":0.1524,"open_interest":950.0,"volume":9.0,"delta":-0.5921,"gamma":0.0005,"vega":20.2892,"theta":-0.6842,"rho":-26.2152,"theo":452.9388,"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":462.899993896484},{"option":"SPX260918C07275000","bid":204.9,"bid_size":34.0,"ask":206.5,"ask_size":5.0,"iv":0.1507,"open_interest":824.0,"volume":5.0,"delta":0.3962,"gamma":0.0005,"vega":20.1336,"theta":-0.696,"rho":14.597,"theo":205.655,"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":200.200004577637},{"option":"SPX260918P07275000","bid":464.5,"bid_size":15.0,"ask":467.6,"ask_size":15.0,"iv":0.1509,"open_interest":458.0,"volume":8.0,"delta":-0.6051,"gamma":0.0005,"vega":20.1336,"theta":-0.6692,"rho":-26.8044,"theo":465.4695,"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":475.699996948242},{"option":"SPX260918C07300000","bid":193.7,"bid_size":56.0,"ask":195.2,"ask_size":34.0,"iv":0.1492,"open_interest":6247.0,"volume":5.0,"delta":0.3831,"gamma":0.0005,"vega":19.9525,"theta":-0.683,"rho":14.1367,"theo":194.1607,"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":189.0},{"option":"SPX260918P07300000","bid":477.5,"bid_size":35.0,"ask":480.6,"ask_size":35.0,"iv":0.1494,"open_interest":1975.0,"volume":3.0,"delta":-0.6181,"gamma":0.0005,"vega":19.9525,"theta":-0.6537,"rho":-27.4065,"theo":478.4093,"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":488.849990844727},{"option":"SPX260918C07325000","bid":182.4,"bid_size":62.0,"ask":184.1,"ask_size":39.0,"iv":0.1477,"open_interest":1644.0,"volume":5.0,"delta":0.37,"gamma":0.0005,"vega":19.7471,"theta":-0.6695,"rho":13.6712,"theo":183.0872,"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":178.199996948242},{"option":"SPX260918P07325000","bid":490.8,"bid_size":14.0,"ask":494.1,"ask_size":14.0,"iv":0.1479,"open_interest":297.0,"volume":0.0,"delta":-0.6312,"gamma":0.0005,"vega":19.7471,"theta":-0.6376,"rho":-28.0137,"theo":491.7699,"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":502.449996948242},{"option":"SPX260918C07350000","bid":172.0,"bid_size":58.0,"ask":173.5,"ask_size":40.0,"iv":0.1463,"open_interest":1350.0,"volume":18.0,"delta":0.357,"gamma":0.0005,"vega":19.5215,"theta":-0.6554,"rho":13.2098,"theo":172.4385,"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":167.75},{"option":"SPX260918P07350000","bid":504.6,"bid_size":12.0,"ask":507.6,"ask_size":12.0,"iv":0.1464,"open_interest":207.0,"volume":0.0,"delta":-0.6443,"gamma":0.0005,"vega":19.5215,"theta":-0.621,"rho":-28.617,"theo":505.5554,"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":516.449981689453},{"option":"SPX260918C07375000","bid":161.7,"bid_size":39.0,"ask":163.1,"ask_size":5.0,"iv":0.1449,"open_interest":633.0,"volume":27.0,"delta":0.3439,"gamma":0.0005,"vega":19.2774,"theta":-0.6409,"rho":12.753,"theo":162.2135,"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":157.650001525879},{"option":"SPX260918P07375000","bid":518.4,"bid_size":5.0,"ask":522.1,"ask_size":5.0,"iv":0.145,"open_interest":26.0,"volume":0.0,"delta":-0.6573,"gamma":0.0005,"vega":19.2774,"theta":-0.604,"rho":-29.2155,"theo":519.7647,"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":530.899993896484},{"option":"SPX260918C07400000","bid":151.9,"bid_size":60.0,"ask":153.4,"ask_size":40.0,"iv":0.1435,"open_interest":8137.0,"volume":10.0,"delta":0.3309,"gamma":0.0005,"vega":19.0122,"theta":-0.6259,"rho":12.2932,"theo":152.4129,"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":148.100006103516},{"option":"SPX260918P07400000","bid":533.1,"bid_size":5.0,"ask":536.2,"ask_size":5.0,"iv":0.1435,"open_interest":704.0,"volume":0.0,"delta":-0.6704,"gamma":0.0005,"vega":19.0122,"theta":-0.5865,"rho":-29.8171,"theo":534.3982,"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":545.700012207031},{"option":"SPX260918C07425000","bid":142.3,"bid_size":45.0,"ask":143.9,"ask_size":5.0,"iv":0.1422,"open_interest":806.0,"volume":19.0,"delta":0.3179,"gamma":0.0005,"vega":18.7216,"theta":-0.6105,"rho":11.8255,"theo":143.0397,"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":138.800003051758},{"option":"SPX260918P07425000","bid":547.9,"bid_size":5.0,"ask":551.7,"ask_size":5.0,"iv":0.1423,"open_interest":213.0,"volume":0.0,"delta":-0.6833,"gamma":0.0005,"vega":18.7216,"theta":-0.5686,"rho":-30.4266,"theo":549.4592,"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":561.049987792969},{"option":"SPX260918C07450000","bid":133.5,"bid_size":43.0,"ask":134.8,"ask_size":5.0,"iv":0.141,"open_interest":1557.0,"volume":427.0,"delta":0.3051,"gamma":0.0005,"vega":18.4064,"theta":-0.5948,"rho":11.3568,"theo":134.0946,"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":130.150001525879},{"option":"SPX260918P07450000","bid":563.6,"bid_size":2.0,"ask":567.3,"ask_size":2.0,"iv":0.1411,"open_interest":285.0,"volume":0.0,"delta":-0.6962,"gamma":0.0005,"vega":18.4064,"theta":-0.5504,"rho":-31.037,"theo":564.9481,"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":576.600006103516},{"option":"SPX260918C07475000","bid":124.7,"bid_size":50.0,"ask":126.2,"ask_size":5.0,"iv":0.1397,"open_interest":381.0,"volume":11.0,"delta":0.2924,"gamma":0.0005,"vega":18.0729,"theta":-0.5787,"rho":10.8975,"theo":125.5697,"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":121.75},{"option":"SPX260918P07475000","bid":578.9,"bid_size":2.0,"ask":583.7,"ask_size":2.0,"iv":0.1398,"open_interest":236.0,"volume":0.0,"delta":-0.7089,"gamma":0.0005,"vega":18.0729,"theta":-0.5317,"rho":-31.6381,"theo":580.8575,"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":592.600006103516},{"option":"SPX260918C07500000","bid":116.7,"bid_size":69.0,"ask":118.1,"ask_size":48.0,"iv":0.1385,"open_interest":6249.0,"volume":18.0,"delta":0.2798,"gamma":0.0005,"vega":17.7261,"theta":-0.5623,"rho":10.449,"theo":117.4526,"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":113.75},{"option":"SPX260918P07500000","bid":595.5,"bid_size":2.0,"ask":599.5,"ask_size":2.0,"iv":0.1386,"open_interest":799.0,"volume":0.0,"delta":-0.7214,"gamma":0.0005,"vega":17.7261,"theta":-0.5128,"rho":-32.2284,"theo":597.1746,"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":609.100006103516},{"option":"SPX260918C07525000","bid":108.8,"bid_size":86.0,"ask":110.2,"ask_size":6.0,"iv":0.1373,"open_interest":1988.0,"volume":8.0,"delta":0.2674,"gamma":0.0005,"vega":17.3635,"theta":-0.5457,"rho":10.003,"theo":109.7333,"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":106.149997711182},{"option":"SPX260918P07525000","bid":611.9,"bid_size":2.0,"ask":616.7,"ask_size":2.0,"iv":0.1376,"open_interest":146.0,"volume":0.0,"delta":-0.7338,"gamma":0.0005,"vega":17.3635,"theta":-0.4937,"rho":-32.8162,"theo":613.8894,"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":626.049987792969},{"option":"SPX260918C07550000","bid":101.6,"bid_size":73.0,"ask":102.9,"ask_size":51.0,"iv":0.1363,"open_interest":1346.0,"volume":5.0,"delta":0.2552,"gamma":0.0004,"vega":16.9797,"theta":-0.5289,"rho":9.5548,"theo":102.4064,"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":99.0},{"option":"SPX260918P07550000","bid":629.2,"bid_size":2.0,"ask":633.3,"ask_size":2.0,"iv":0.1364,"open_interest":772.0,"volume":0.0,"delta":-0.746,"gamma":0.0004,"vega":16.9797,"theta":-0.4744,"rho":-33.4062,"theo":630.9967,"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":642.350006103516},{"option":"SPX260918C07575000","bid":94.4,"bid_size":60.0,"ask":95.9,"ask_size":6.0,"iv":0.1352,"open_interest":290.0,"volume":5.0,"delta":0.2433,"gamma":0.0004,"vega":16.5753,"theta":-0.5118,"rho":9.1116,"theo":95.4651,"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":92.2000007629394},{"option":"SPX260918P07575000","bid":645.8,"bid_size":2.0,"ask":650.9,"ask_size":2.0,"iv":0.1352,"open_interest":27.0,"volume":0.0,"delta":-0.7579,"gamma":0.0004,"vega":16.5753,"theta":-0.4548,"rho":-33.9911,"theo":648.4896,"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":660.0},{"option":"SPX260918C07600000","bid":88.0,"bid_size":78.0,"ask":89.2,"ask_size":6.0,"iv":0.1342,"open_interest":7797.0,"volume":4.0,"delta":0.2316,"gamma":0.0004,"vega":16.1583,"theta":-0.4947,"rho":8.6831,"theo":88.8965,"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":85.75},{"option":"SPX260918P07600000","bid":664.3,"bid_size":2.0,"ask":668.7,"ask_size":2.0,"iv":0.1344,"open_interest":256.0,"volume":0.0,"delta":-0.7696,"gamma":0.0004,"vega":16.1583,"theta":-0.4351,"rho":-34.5615,"theo":666.3551,"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":678.0},{"option":"SPX260918C07625000","bid":81.6,"bid_size":70.0,"ask":83.0,"ask_size":6.0,"iv":0.1332,"open_interest":445.0,"volume":5.0,"delta":0.2202,"gamma":0.0004,"vega":15.7349,"theta":-0.4774,"rho":8.2685,"theo":82.6847,"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":79.7000007629394},{"option":"SPX260918P07625000","bid":682.2,"bid_size":2.0,"ask":687.5,"ask_size":2.0,"iv":0.1335,"open_interest":24.0,"volume":0.0,"delta":-0.781,"gamma":0.0004,"vega":15.7349,"theta":-0.4154,"rho":-35.1178,"theo":684.5776,"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":696.350006103516},{"option":"SPX260918C07650000","bid":76.0,"bid_size":64.0,"ask":77.1,"ask_size":62.0,"iv":0.1324,"open_interest":2959.0,"volume":105.0,"delta":0.209,"gamma":0.0004,"vega":15.3027,"theta":-0.4602,"rho":7.8593,"theo":76.8191,"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":74.0499992370606},{"option":"SPX260918P07650000","bid":701.0,"bid_size":2.0,"ask":705.5,"ask_size":2.0,"iv":0.1325,"open_interest":80.0,"volume":0.0,"delta":-0.7922,"gamma":0.0004,"vega":15.3027,"theta":-0.3956,"rho":-35.6688,"theo":703.146,"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":715.100006103516},{"option":"SPX260918C07675000","bid":70.3,"bid_size":78.0,"ask":71.6,"ask_size":39.0,"iv":0.1315,"open_interest":827.0,"volume":6.0,"delta":0.1982,"gamma":0.0004,"vega":14.856,"theta":-0.4429,"rho":7.4532,"theo":71.2927,"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":68.7000007629394},{"option":"SPX260918P07675000","bid":719.6,"bid_size":2.0,"ask":725.0,"ask_size":2.0,"iv":0.1318,"open_interest":3.0,"volume":0.0,"delta":-0.803,"gamma":0.0004,"vega":14.856,"theta":-0.3757,"rho":-36.2167,"theo":722.0538,"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":734.100006103516},{"option":"SPX260918C07700000","bid":65.3,"bid_size":50.0,"ask":66.4,"ask_size":63.0,"iv":0.1307,"open_interest":3539.0,"volume":10.0,"delta":0.1876,"gamma":0.0004,"vega":14.3961,"theta":-0.4256,"rho":7.0582,"theo":66.0969,"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":63.6499996185303},{"option":"SPX260918P07700000","bid":739.1,"bid_size":2.0,"ask":743.7,"ask_size":2.0,"iv":0.1309,"open_interest":24.0,"volume":0.0,"delta":-0.8136,"gamma":0.0004,"vega":14.3961,"theta":-0.356,"rho":-36.7534,"theo":741.2922,"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":753.600006103516},{"option":"SPX260918C07725000","bid":60.3,"bid_size":86.0,"ask":61.5,"ask_size":44.0,"iv":0.1299,"open_interest":667.0,"volume":5.0,"delta":0.1774,"gamma":0.0004,"vega":13.932,"theta":-0.4085,"rho":6.6816,"theo":61.2172,"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":58.9499988555908},{"option":"SPX260918P07725000","bid":758.3,"bid_size":2.0,"ask":764.0,"ask_size":2.0,"iv":0.1302,"open_interest":4.0,"volume":0.0,"delta":-0.8238,"gamma":0.0004,"vega":13.932,"theta":-0.3364,"rho":-37.2718,"theo":760.8467,"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":773.349975585938},{"option":"SPX260918C07750000","bid":56.0,"bid_size":56.0,"ask":57.0,"ask_size":70.0,"iv":0.1293,"open_interest":647.0,"volume":16.0,"delta":0.1676,"gamma":0.0004,"vega":13.4696,"theta":-0.3915,"rho":6.3196,"theo":56.639,"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":54.5500011444092},{"option":"SPX260918P07750000","bid":778.5,"bid_size":2.0,"ask":783.3,"ask_size":2.0,"iv":0.1294,"open_interest":6.0,"volume":0.0,"delta":-0.8336,"gamma":0.0004,"vega":13.4696,"theta":-0.3169,"rho":-37.7756,"theo":780.7026,"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":793.399993896484},{"option":"SPX260918C07775000","bid":51.6,"bid_size":89.0,"ask":52.7,"ask_size":48.0,"iv":0.1285,"open_interest":168.0,"volume":3.0,"delta":0.1581,"gamma":0.0004,"vega":13.0059,"theta":-0.3748,"rho":5.9648,"theo":52.3523,"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":50.4499988555908},{"option":"SPX260918P07775000","bid":798.3,"bid_size":2.0,"ask":804.2,"ask_size":2.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.8432,"gamma":0.0004,"vega":13.0059,"theta":-0.2976,"rho":-38.2722,"theo":800.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.700012207031},{"option":"SPX260918C07800000","bid":47.8,"bid_size":87.0,"ask":48.7,"ask_size":72.0,"iv":0.1279,"open_interest":7061.0,"volume":9.0,"delta":0.1489,"gamma":0.0004,"vega":12.5361,"theta":-0.3583,"rho":5.618,"theo":48.3496,"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":46.6500015258789},{"option":"SPX260918P07800000","bid":819.1,"bid_size":2.0,"ask":824.0,"ask_size":2.0,"iv":0.128,"open_interest":129.0,"volume":0.0,"delta":-0.8523,"gamma":0.0004,"vega":12.5361,"theta":-0.2786,"rho":-38.7608,"theo":821.2816,"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":834.25},{"option":"SPX260918C07825000","bid":44.0,"bid_size":104.0,"ask":45.0,"ask_size":48.0,"iv":0.1273,"open_interest":3127.0,"volume":3.0,"delta":0.1401,"gamma":0.0003,"vega":12.0628,"theta":-0.3421,"rho":5.2873,"theo":44.6194,"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":43.1000003814697},{"option":"SPX260918P07825000","bid":839.5,"bid_size":2.0,"ask":845.5,"ask_size":2.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.8611,"gamma":0.0003,"vega":12.0628,"theta":-0.2598,"rho":-39.2333,"theo":841.9855,"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":855.149993896484},{"option":"SPX260918C07850000","bid":40.7,"bid_size":59.0,"ask":41.6,"ask_size":48.0,"iv":0.1267,"open_interest":437.0,"volume":11.0,"delta":0.1317,"gamma":0.0003,"vega":11.5944,"theta":-0.3262,"rho":4.9758,"theo":41.1463,"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":39.75},{"option":"SPX260918P07850000","bid":860.8,"bid_size":2.0,"ask":865.9,"ask_size":2.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.8695,"gamma":0.0003,"vega":11.5944,"theta":-0.2414,"rho":-39.6866,"theo":862.9466,"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":876.200012207031},{"option":"SPX260918C07875000","bid":37.4,"bid_size":153.0,"ask":38.4,"ask_size":69.0,"iv":0.1262,"open_interest":103.0,"volume":3.0,"delta":0.1237,"gamma":0.0003,"vega":11.1354,"theta":-0.3107,"rho":4.6778,"theo":37.9167,"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":36.7000007629394},{"option":"SPX260918P07875000","bid":881.7,"bid_size":2.0,"ask":887.8,"ask_size":2.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.8775,"gamma":0.0003,"vega":11.1354,"theta":-0.2234,"rho":-40.1263,"theo":884.1512,"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":897.849975585938},{"option":"SPX260918C07900000","bid":34.7,"bid_size":95.0,"ask":35.5,"ask_size":111.0,"iv":0.1258,"open_interest":6146.0,"volume":4.0,"delta":0.116,"gamma":0.0003,"vega":10.6824,"theta":-0.2957,"rho":4.3884,"theo":34.9208,"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":33.8499984741211},{"option":"SPX260918P07900000","bid":903.5,"bid_size":2.0,"ask":908.6,"ask_size":2.0,"iv":0.1259,"open_interest":102.0,"volume":0.0,"delta":-0.8852,"gamma":0.0003,"vega":10.6824,"theta":-0.2059,"rho":-40.5575,"theo":905.5894,"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":919.25},{"option":"SPX260918C07950000","bid":29.3,"bid_size":145.0,"ask":30.1,"ask_size":9.0,"iv":0.1249,"open_interest":654.0,"volume":5.0,"delta":0.1018,"gamma":0.0003,"vega":9.7872,"theta":-0.267,"rho":3.8506,"theo":29.5881,"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":28.75},{"option":"SPX260918P07950000","bid":947.0,"bid_size":2.0,"ask":952.3,"ask_size":2.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8994,"gamma":0.0003,"vega":9.7872,"theta":-0.1721,"rho":-41.3788,"theo":949.1251,"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":963.050018310547},{"option":"SPX260918C08000000","bid":25.0,"bid_size":107.0,"ask":25.6,"ask_size":10.0,"iv":0.1242,"open_interest":11412.0,"volume":16.0,"delta":0.0891,"gamma":0.0002,"vega":8.9359,"theta":-0.2402,"rho":3.3769,"theo":25.0425,"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":24.4500007629395},{"option":"SPX260918P08000000","bid":991.2,"bid_size":2.0,"ask":996.7,"ask_size":2.0,"iv":0.1242,"open_interest":1295.0,"volume":0.0,"delta":-0.9121,"gamma":0.0002,"vega":8.9359,"theta":-0.1403,"rho":-42.1361,"theo":993.4478,"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":1007.60000610352},{"option":"SPX260918C08100000","bid":17.7,"bid_size":321.0,"ask":18.5,"ask_size":72.0,"iv":0.1231,"open_interest":9818.0,"volume":20.0,"delta":0.0679,"gamma":0.0002,"vega":7.3751,"theta":-0.1932,"rho":2.5724,"theo":17.9493,"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":17.5999994277954},{"option":"SPX260918P08100000","bid":1081.8,"bid_size":2.0,"ask":1087.3,"ask_size":2.0,"iv":0.1232,"open_interest":99.0,"volume":0.0,"delta":-0.9333,"gamma":0.0002,"vega":7.3751,"theta":-0.0832,"rho":-43.5078,"theo":1084.0913,"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":1098.34997558594},{"option":"SPX260918C08200000","bid":12.7,"bid_size":371.0,"ask":13.4,"ask_size":125.0,"iv":0.1226,"open_interest":8020.0,"volume":11.0,"delta":0.0516,"gamma":0.0002,"vega":6.0391,"theta":-0.1547,"rho":1.952,"theo":12.9395,"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":12.6999998092651},{"option":"SPX260918P08200000","bid":1174.4,"bid_size":2.0,"ask":1180.0,"ask_size":2.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9496,"gamma":0.0002,"vega":6.0391,"theta":-0.0346,"rho":-44.6953,"theo":1176.8182,"change":0.0,"open":0.0,"high":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":"SPX260918C08300000","bid":9.2,"bid_size":279.0,"ask":9.8,"ask_size":164.0,"iv":0.1226,"open_interest":3335.0,"volume":6.0,"delta":0.0393,"gamma":0.0001,"vega":4.9252,"theta":-0.1239,"rho":1.4865,"theo":9.4263,"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":9.15000009536743},{"option":"SPX260918P08300000","bid":1265.8,"bid_size":2.0,"ask":1276.0,"ask_size":2.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9619,"gamma":0.0001,"vega":4.9252,"theta":0.0,"rho":-45.7279,"theo":1271.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1285.89996337891},{"option":"SPX260918C08400000","bid":6.6,"bid_size":366.0,"ask":7.2,"ask_size":161.0,"iv":0.1227,"open_interest":3974.0,"volume":0.0,"delta":0.0301,"gamma":0.0001,"vega":4.0128,"theta":-0.0996,"rho":1.1386,"theo":6.9573,"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":6.65000009536743},{"option":"SPX260918P08400000","bid":1360.8,"bid_size":2.0,"ask":1371.3,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9711,"gamma":0.0001,"vega":4.0128,"theta":0.0,"rho":-46.6429,"theo":1366.3093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.04998779297},{"option":"SPX260918C08500000","bid":4.8,"bid_size":323.0,"ask":5.4,"ask_size":547.0,"iv":0.1234,"open_interest":5457.0,"volume":120.0,"delta":0.0232,"gamma":0.0001,"vega":3.2762,"theta":-0.0804,"rho":0.8752,"theo":5.202,"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":4.95000004768372},{"option":"SPX260918P08500000","bid":1456.6,"bid_size":2.0,"ask":1467.3,"ask_size":2.0,"iv":0.1225,"open_interest":2.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":3.2762,"theta":0.0,"rho":-47.4734,"theo":1462.2906,"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":1476.95001220703},{"option":"SPX260918C08600000","bid":3.5,"bid_size":443.0,"ask":4.0,"ask_size":164.0,"iv":0.124,"open_interest":5915.0,"volume":0.0,"delta":0.018,"gamma":0.0001,"vega":2.6792,"theta":-0.0652,"rho":0.6795,"theo":3.9351,"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":3.64999997615814},{"option":"SPX260918P08600000","bid":1552.9,"bid_size":2.0,"ask":1563.8,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0001,"vega":2.6792,"theta":0.0,"rho":-48.2362,"theo":1558.7604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1573.54998779297},{"option":"SPX260918C08800000","bid":1.95,"bid_size":200.0,"ask":2.35,"ask_size":287.0,"iv":0.1263,"open_interest":3975.0,"volume":0.0,"delta":0.0111,"gamma":0.0,"vega":1.8065,"theta":-0.0435,"rho":0.4162,"theo":2.3219,"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":2.125},{"option":"SPX260918P08800000","bid":1746.5,"bid_size":2.0,"ask":1757.8,"ask_size":2.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0,"vega":1.8065,"theta":0.0,"rho":-49.6338,"theo":1752.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1767.19995117188},{"option":"SPX260918C09000000","bid":1.1,"bid_size":276.0,"ask":1.5,"ask_size":351.0,"iv":0.1294,"open_interest":3018.0,"volume":1.0,"delta":0.007,"gamma":0.0,"vega":1.2358,"theta":-0.0296,"rho":0.2623,"theo":1.4251,"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":1.27499997615814},{"option":"SPX260918P09000000","bid":1940.9,"bid_size":2.0,"ask":1952.7,"ask_size":2.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":1.2358,"theta":0.0,"rho":-50.922,"theo":1947.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1962.20001220703},{"option":"SPX260918C09200000","bid":0.65,"bid_size":348.0,"ask":1.0,"ask_size":102.0,"iv":0.1328,"open_interest":3939.0,"volume":101.0,"delta":0.0046,"gamma":0.0,"vega":0.866,"theta":-0.0208,"rho":0.1715,"theo":0.9169,"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":2135.7,"bid_size":2.0,"ask":2147.9,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.866,"theta":0.0,"rho":-52.147,"theo":2142.1623,"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":2156.95007324219},{"option":"SPX260918C09400000","bid":0.45,"bid_size":323.0,"ask":0.75,"ask_size":337.0,"iv":0.1378,"open_interest":3314.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.6275,"theta":-0.0152,"rho":0.1172,"theo":0.6243,"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":0.599999994039536},{"option":"SPX260918P09400000","bid":2330.6,"bid_size":2.0,"ask":2343.3,"ask_size":2.0,"iv":0.1267,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.628,"theta":0.0,"rho":-53.3354,"theo":2337.3435,"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":2352.29992675781},{"option":"SPX260918C09600000","bid":0.3,"bid_size":315.0,"ask":0.6,"ask_size":293.0,"iv":0.1428,"open_interest":78.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.474,"theta":-0.0117,"rho":0.0847,"theo":0.4527,"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":2525.7,"bid_size":2.0,"ask":2538.7,"ask_size":2.0,"iv":0.1077,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.4743,"theta":0.0,"rho":-54.5022,"theo":2532.645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.40002441406},{"option":"SPX260918C09800000","bid":0.2,"bid_size":372.0,"ask":0.5,"ask_size":292.0,"iv":0.1479,"open_interest":4549.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.373,"theta":-0.0094,"rho":0.0645,"theo":0.3484,"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":2720.8,"bid_size":2.0,"ask":2734.3,"ask_size":2.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.3732,"theta":0.0,"rho":-55.6567,"theo":2728.0139,"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":2742.75},{"option":"SPX261016C00200000","bid":6638.5,"bid_size":1.0,"ask":6662.5,"ask_size":1.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":1.4528,"theo":6651.871,"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":6634.5},{"option":"SPX261016P00200000","bid":0.05,"bid_size":2.0,"ask":0.2,"ask_size":152.0,"iv":1.3309,"open_interest":146.0,"volume":10.0,"delta":-0.0001,"gamma":0.0,"vega":0.0151,"theta":-0.004,"rho":-0.0039,"theo":0.1455,"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":0.0750000011175871},{"option":"SPX261016C00400000","bid":6443.7,"bid_size":1.0,"ask":6467.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":2.7292,"theo":6457.0599,"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":6441.9501953125},{"option":"SPX261016P00400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":45.0,"iv":1.0722,"open_interest":56.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0304,"theta":-0.0066,"rho":-0.0078,"theo":0.2515,"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":6249.0,"bid_size":1.0,"ask":6273.0,"ask_size":1.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0492,"theta":0.0,"rho":4.0047,"theo":6262.2631,"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":6245.14990234375},{"option":"SPX261016P00600000","bid":0.05,"bid_size":38.0,"ask":0.4,"ask_size":41.0,"iv":0.9435,"open_interest":414.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0492,"theta":-0.0094,"rho":-0.0126,"theo":0.3717,"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":0.175000006332994},{"option":"SPX261016C00800000","bid":6054.3,"bid_size":1.0,"ask":6078.3,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0736,"theta":0.0,"rho":5.2786,"theo":6067.4971,"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":6050.5},{"option":"SPX261016P00800000","bid":0.2,"bid_size":261.0,"ask":0.55,"ask_size":38.0,"iv":0.8648,"open_interest":630.0,"volume":4.0,"delta":-0.0004,"gamma":0.0,"vega":0.0736,"theta":-0.0126,"rho":-0.0191,"theo":0.5225,"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":0.400000005960464},{"option":"SPX261016C01000000","bid":5861.5,"bid_size":2.0,"ask":5883.8,"ask_size":1.0,"iv":0.805,"open_interest":42.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1063,"theta":0.0,"rho":6.55,"theo":5872.7846,"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":5855.85009765625},{"option":"SPX261016P01000000","bid":0.5,"bid_size":495.0,"ask":0.85,"ask_size":35.0,"iv":0.8141,"open_interest":3199.0,"volume":2010.0,"delta":-0.0005,"gamma":0.0,"vega":0.1062,"theta":-0.0169,"rho":-0.028,"theo":0.7267,"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":0.774999976158142},{"option":"SPX261016C01200000","bid":5667.3,"bid_size":2.0,"ask":5689.3,"ask_size":1.0,"iv":0.7749,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1521,"theta":0.0,"rho":7.8174,"theo":5678.1577,"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":5663.05004882812},{"option":"SPX261016P01200000","bid":0.9,"bid_size":396.0,"ask":1.3,"ask_size":292.0,"iv":0.771,"open_interest":3525.0,"volume":900.0,"delta":-0.0008,"gamma":0.0,"vega":0.152,"theta":-0.0225,"rho":-0.0409,"theo":1.0161,"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":1.17500001192093},{"option":"SPX261016C01400000","bid":5473.1,"bid_size":2.0,"ask":5494.9,"ask_size":3.0,"iv":0.7378,"open_interest":165.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2145,"theta":0.0,"rho":9.0795,"theo":5483.6528,"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":5467.69995117188},{"option":"SPX261016P01400000","bid":1.45,"bid_size":283.0,"ask":1.85,"ask_size":494.0,"iv":0.7323,"open_interest":625.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2142,"theta":-0.03,"rho":-0.0591,"theo":1.4274,"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":1.72499996423721},{"option":"SPX261016C01600000","bid":5279.2,"bid_size":2.0,"ask":5300.4,"ask_size":2.0,"iv":0.7018,"open_interest":31.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.2991,"theta":0.0,"rho":10.3342,"theo":5289.3043,"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":5273.80004882812},{"option":"SPX261016P01600000","bid":2.1,"bid_size":312.0,"ask":2.5,"ask_size":496.0,"iv":0.6958,"open_interest":641.0,"volume":8.0,"delta":-0.0016,"gamma":0.0,"vega":0.2987,"theta":-0.0398,"rho":-0.0848,"theo":1.9949,"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":2.375},{"option":"SPX261016C01800000","bid":5085.3,"bid_size":2.0,"ask":5105.9,"ask_size":2.0,"iv":0.6654,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.4073,"theta":0.0,"rho":11.5805,"theo":5095.1413,"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":5079.5},{"option":"SPX261016P01800000","bid":2.85,"bid_size":308.0,"ask":3.3,"ask_size":553.0,"iv":0.6622,"open_interest":1091.0,"volume":752.0,"delta":-0.0023,"gamma":0.0,"vega":0.4073,"theta":-0.052,"rho":-0.1189,"theo":2.7529,"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":3.14999997615814},{"option":"SPX261016C02000000","bid":4891.6,"bid_size":2.0,"ask":4911.7,"ask_size":2.0,"iv":0.6343,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.5438,"theta":0.0,"rho":12.8162,"theo":4901.1851,"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":4885.5498046875},{"option":"SPX261016P02000000","bid":3.8,"bid_size":257.0,"ask":4.2,"ask_size":490.0,"iv":0.6311,"open_interest":1004.0,"volume":4.0,"delta":-0.0032,"gamma":0.0,"vega":0.5438,"theta":-0.0664,"rho":-0.1635,"theo":3.7139,"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":4698.1,"bid_size":2.0,"ask":4717.6,"ask_size":2.0,"iv":0.605,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.707,"theta":0.0,"rho":14.0415,"theo":4707.449,"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":4691.65014648438},{"option":"SPX261016P02200000","bid":4.8,"bid_size":455.0,"ask":5.4,"ask_size":547.0,"iv":0.6023,"open_interest":448.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.707,"theta":-0.083,"rho":-0.2186,"theo":4.895,"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":5.25},{"option":"SPX261016C02400000","bid":4504.9,"bid_size":2.0,"ask":4523.8,"ask_size":2.0,"iv":0.5789,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.902,"theta":0.0,"rho":15.2536,"theo":4513.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4498.7998046875},{"option":"SPX261016P02400000","bid":6.1,"bid_size":524.0,"ask":6.7,"ask_size":495.0,"iv":0.5754,"open_interest":709.0,"volume":7.0,"delta":-0.0056,"gamma":0.0,"vega":0.902,"theta":-0.1016,"rho":-0.2869,"theo":6.3029,"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":4311.8,"bid_size":2.0,"ask":4330.2,"ask_size":2.0,"iv":0.5533,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":1.1241,"theta":0.0,"rho":16.4537,"theo":4320.6603,"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":4305.75},{"option":"SPX261016P02600000","bid":7.7,"bid_size":381.0,"ask":8.2,"ask_size":428.0,"iv":0.5503,"open_interest":838.0,"volume":57.0,"delta":-0.0072,"gamma":0.0,"vega":1.1241,"theta":-0.1217,"rho":-0.3672,"theo":7.9406,"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":8.19999980926514},{"option":"SPX261016C02700000","bid":4215.4,"bid_size":2.0,"ask":4233.5,"ask_size":2.0,"iv":0.5413,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":1.2483,"theta":0.0,"rho":17.0482,"theo":4224.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4209.09985351562},{"option":"SPX261016P02700000","bid":8.5,"bid_size":469.0,"ask":9.1,"ask_size":429.0,"iv":0.5381,"open_interest":351.0,"volume":50.0,"delta":-0.0081,"gamma":0.0,"vega":1.2483,"theta":-0.1323,"rho":-0.4128,"theo":8.844,"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":9.0499997138977},{"option":"SPX261016C02800000","bid":4119.0,"bid_size":2.0,"ask":4136.8,"ask_size":2.0,"iv":0.529,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":1.3809,"theta":0.0,"rho":17.6386,"theo":4127.6075,"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":4112.34985351562},{"option":"SPX261016P02800000","bid":9.5,"bid_size":366.0,"ask":10.1,"ask_size":443.0,"iv":0.5268,"open_interest":171.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":1.3809,"theta":-0.1432,"rho":-0.4626,"theo":9.805,"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":10.0},{"option":"SPX261016C02900000","bid":4022.7,"bid_size":2.0,"ask":4040.2,"ask_size":2.0,"iv":0.5173,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":1.5203,"theta":0.0,"rho":18.2252,"theo":4031.1682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4016.25},{"option":"SPX261016P02900000","bid":10.5,"bid_size":373.0,"ask":11.1,"ask_size":438.0,"iv":0.5152,"open_interest":255.0,"volume":2.0,"delta":-0.0101,"gamma":0.0,"vega":1.5203,"theta":-0.1544,"rho":-0.5162,"theo":10.8242,"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":3926.4,"bid_size":2.0,"ask":3943.7,"ask_size":2.0,"iv":0.5057,"open_interest":1.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.6664,"theta":0.0,"rho":18.8085,"theo":3934.7863,"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":3919.94995117188},{"option":"SPX261016P03000000","bid":11.5,"bid_size":366.0,"ask":12.1,"ask_size":396.0,"iv":0.5035,"open_interest":823.0,"volume":3.0,"delta":-0.0112,"gamma":0.0,"vega":1.6664,"theta":-0.1658,"rho":-0.573,"theo":11.9009,"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":3830.2,"bid_size":2.0,"ask":3847.2,"ask_size":2.0,"iv":0.4943,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.8214,"theta":0.0,"rho":19.388,"theo":3838.4611,"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":3823.59997558594},{"option":"SPX261016P03100000","bid":12.6,"bid_size":439.0,"ask":13.2,"ask_size":375.0,"iv":0.4921,"open_interest":368.0,"volume":3.0,"delta":-0.0124,"gamma":0.0,"vega":1.8214,"theta":-0.1774,"rho":-0.6337,"theo":13.0343,"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":13.1999998092651},{"option":"SPX261016C03200000","bid":3734.1,"bid_size":2.0,"ask":3750.7,"ask_size":2.0,"iv":0.4829,"open_interest":1.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.9871,"theta":0.0,"rho":19.9625,"theo":3742.1942,"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":3727.30004882812},{"option":"SPX261016P03200000","bid":13.8,"bid_size":413.0,"ask":14.5,"ask_size":412.0,"iv":0.4814,"open_interest":245.0,"volume":3.0,"delta":-0.0138,"gamma":0.0,"vega":1.9871,"theta":-0.1892,"rho":-0.6994,"theo":14.226,"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":3638.0,"bid_size":2.0,"ask":3654.4,"ask_size":2.0,"iv":0.4719,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":2.1627,"theta":0.0,"rho":20.5316,"theo":3645.9892,"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":3630.89990234375},{"option":"SPX261016P03300000","bid":15.1,"bid_size":196.0,"ask":15.7,"ask_size":376.0,"iv":0.4705,"open_interest":96.0,"volume":0.0,"delta":-0.0152,"gamma":0.0,"vega":2.1627,"theta":-0.2012,"rho":-0.7705,"theo":15.4796,"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":3542.0,"bid_size":2.0,"ask":3558.1,"ask_size":2.0,"iv":0.4609,"open_interest":1.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":2.3466,"theta":0.0,"rho":21.0955,"theo":3549.8498,"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":3535.05004882812},{"option":"SPX261016P03400000","bid":16.4,"bid_size":316.0,"ask":17.0,"ask_size":367.0,"iv":0.4596,"open_interest":341.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":2.3466,"theta":-0.2134,"rho":-0.8468,"theo":16.7988,"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":17.0},{"option":"SPX261016C03500000","bid":3449.1,"bid_size":2.0,"ask":3456.5,"ask_size":2.0,"iv":0.4462,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":2.5387,"theta":0.0,"rho":21.6548,"theo":3453.7793,"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":3439.0},{"option":"SPX261016P03500000","bid":17.8,"bid_size":164.0,"ask":18.4,"ask_size":353.0,"iv":0.4489,"open_interest":32.0,"volume":0.0,"delta":-0.0183,"gamma":0.0,"vega":2.5387,"theta":-0.2258,"rho":-0.9276,"theo":18.1868,"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":18.4000005722046},{"option":"SPX261016C03600000","bid":3353.2,"bid_size":2.0,"ask":3360.5,"ask_size":2.0,"iv":0.436,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":2.7414,"theta":0.0,"rho":22.209,"theo":3357.7816,"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":3343.0},{"option":"SPX261016P03600000","bid":19.2,"bid_size":382.0,"ask":19.9,"ask_size":370.0,"iv":0.4383,"open_interest":113.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":2.7414,"theta":-0.2384,"rho":-1.0136,"theo":19.6477,"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":19.9000005722046},{"option":"SPX261016C03700000","bid":3257.4,"bid_size":2.0,"ask":3264.6,"ask_size":2.0,"iv":0.426,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":2.9579,"theta":0.0,"rho":22.7563,"theo":3261.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3247.25},{"option":"SPX261016P03700000","bid":20.7,"bid_size":372.0,"ask":21.4,"ask_size":341.0,"iv":0.4277,"open_interest":615.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":2.9579,"theta":-0.2512,"rho":-1.1064,"theo":21.1887,"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":3161.6,"bid_size":2.0,"ask":3168.7,"ask_size":2.0,"iv":0.4157,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0,"vega":3.1894,"theta":0.0,"rho":23.2953,"theo":3166.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3151.29992675781},{"option":"SPX261016P03800000","bid":22.4,"bid_size":225.0,"ask":23.1,"ask_size":347.0,"iv":0.4176,"open_interest":240.0,"volume":0.0,"delta":-0.0239,"gamma":0.0,"vega":3.1894,"theta":-0.2642,"rho":-1.2077,"theo":22.8207,"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":3066.0,"bid_size":2.0,"ask":3073.0,"ask_size":2.0,"iv":0.4059,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0,"vega":3.4342,"theta":-0.0003,"rho":23.8254,"theo":3070.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3055.65002441406},{"option":"SPX261016P03900000","bid":24.1,"bid_size":227.0,"ask":24.8,"ask_size":318.0,"iv":0.4073,"open_interest":247.0,"volume":1.0,"delta":-0.0261,"gamma":0.0,"vega":3.4342,"theta":-0.2776,"rho":-1.3177,"theo":24.5579,"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":24.9000005722046},{"option":"SPX261016C04000000","bid":2970.5,"bid_size":2.0,"ask":2977.3,"ask_size":2.0,"iv":0.3959,"open_interest":2.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":3.6916,"theta":-0.0229,"rho":24.3473,"theo":2974.7145,"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":2960.09997558594},{"option":"SPX261016P04000000","bid":26.0,"bid_size":217.0,"ask":26.7,"ask_size":315.0,"iv":0.3974,"open_interest":263.0,"volume":4.0,"delta":-0.0285,"gamma":0.0,"vega":3.6916,"theta":-0.2914,"rho":-1.436,"theo":26.415,"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":26.8000001907349},{"option":"SPX261016C04050000","bid":2922.8,"bid_size":2.0,"ask":2929.6,"ask_size":2.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":3.8258,"theta":-0.0344,"rho":24.605,"theo":2926.9636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2912.5},{"option":"SPX261016P04050000","bid":26.9,"bid_size":340.0,"ask":27.7,"ask_size":316.0,"iv":0.3924,"open_interest":116.0,"volume":0.0,"delta":-0.0297,"gamma":0.0,"vega":3.8258,"theta":-0.2985,"rho":-1.4983,"theo":27.3933,"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":27.75},{"option":"SPX261016C04100000","bid":2875.1,"bid_size":2.0,"ask":2881.8,"ask_size":2.0,"iv":0.3863,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":3.9644,"theta":-0.046,"rho":24.8604,"theo":2879.2489,"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":2864.79992675781},{"option":"SPX261016P04100000","bid":28.0,"bid_size":214.0,"ask":28.7,"ask_size":312.0,"iv":0.3876,"open_interest":86.0,"volume":4.0,"delta":-0.0311,"gamma":0.0,"vega":3.9644,"theta":-0.3056,"rho":-1.563,"theo":28.4079,"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":28.8000001907349},{"option":"SPX261016C04150000","bid":2827.4,"bid_size":2.0,"ask":2834.2,"ask_size":2.0,"iv":0.3816,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0,"vega":4.1083,"theta":-0.0578,"rho":25.113,"theo":2831.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2817.05004882812},{"option":"SPX261016P04150000","bid":29.0,"bid_size":197.0,"ask":29.8,"ask_size":307.0,"iv":0.3828,"open_interest":49.0,"volume":2.0,"delta":-0.0324,"gamma":0.0,"vega":4.1083,"theta":-0.3129,"rho":-1.6306,"theo":29.4613,"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":29.9000005722046},{"option":"SPX261016C04200000","bid":2780.5,"bid_size":2.0,"ask":2787.1,"ask_size":2.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0,"vega":4.258,"theta":-0.0696,"rho":25.3622,"theo":2783.9391,"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":2769.54992675781},{"option":"SPX261016P04200000","bid":30.1,"bid_size":194.0,"ask":30.9,"ask_size":292.0,"iv":0.378,"open_interest":733.0,"volume":0.0,"delta":-0.0339,"gamma":0.0,"vega":4.258,"theta":-0.3204,"rho":-1.7014,"theo":30.5567,"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":31.0},{"option":"SPX261016C04250000","bid":2732.3,"bid_size":2.0,"ask":2738.9,"ask_size":2.0,"iv":0.3722,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":4.414,"theta":-0.0817,"rho":25.6078,"theo":2736.3507,"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":2721.90002441406},{"option":"SPX261016P04250000","bid":31.3,"bid_size":199.0,"ask":32.1,"ask_size":312.0,"iv":0.3734,"open_interest":155.0,"volume":0.0,"delta":-0.0354,"gamma":0.0,"vega":4.414,"theta":-0.328,"rho":-1.776,"theo":31.6976,"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":32.2000007629394},{"option":"SPX261016C04300000","bid":2684.8,"bid_size":2.0,"ask":2691.4,"ask_size":2.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0,"vega":4.5762,"theta":-0.0939,"rho":25.8492,"theo":2688.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.55004882812},{"option":"SPX261016P04300000","bid":32.5,"bid_size":198.0,"ask":33.3,"ask_size":289.0,"iv":0.3687,"open_interest":151.0,"volume":0.0,"delta":-0.037,"gamma":0.0,"vega":4.5757,"theta":-0.3357,"rho":-1.8543,"theo":32.88,"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":33.3999996185303},{"option":"SPX261016C04350000","bid":2637.4,"bid_size":2.0,"ask":2643.9,"ask_size":2.0,"iv":0.3631,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0,"vega":4.7442,"theta":-0.1063,"rho":26.0864,"theo":2641.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2626.95007324219},{"option":"SPX261016P04350000","bid":33.7,"bid_size":190.0,"ask":34.5,"ask_size":157.0,"iv":0.3639,"open_interest":89.0,"volume":4.0,"delta":-0.0386,"gamma":0.0,"vega":4.7441,"theta":-0.3436,"rho":-1.9374,"theo":34.1274,"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":34.7000007629394},{"option":"SPX261016C04400000","bid":2590.0,"bid_size":2.0,"ask":2596.4,"ask_size":2.0,"iv":0.3585,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":4.9176,"theta":-0.1188,"rho":26.3195,"theo":2593.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2579.69995117188},{"option":"SPX261016P04400000","bid":35.1,"bid_size":72.0,"ask":35.9,"ask_size":284.0,"iv":0.3595,"open_interest":179.0,"volume":10.0,"delta":-0.0403,"gamma":0.0,"vega":4.9173,"theta":-0.3518,"rho":-2.0243,"theo":35.4274,"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":36.0499992370606},{"option":"SPX261016C04450000","bid":2542.7,"bid_size":2.0,"ask":2549.1,"ask_size":2.0,"iv":0.354,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0,"vega":5.0962,"theta":-0.1316,"rho":26.5485,"theo":2546.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.44995117188},{"option":"SPX261016P04450000","bid":36.4,"bid_size":189.0,"ask":37.4,"ask_size":306.0,"iv":0.3551,"open_interest":98.0,"volume":0.0,"delta":-0.0422,"gamma":0.0,"vega":5.0959,"theta":-0.3601,"rho":-2.1154,"theo":36.7926,"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":37.5},{"option":"SPX261016C04500000","bid":2495.4,"bid_size":2.0,"ask":2501.7,"ask_size":2.0,"iv":0.3496,"open_interest":1.0,"volume":0.0,"delta":0.9573,"gamma":0.0,"vega":5.2802,"theta":-0.1446,"rho":26.7736,"theo":2499.2363,"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":2485.15002441406},{"option":"SPX261016P04500000","bid":37.9,"bid_size":188.0,"ask":38.8,"ask_size":293.0,"iv":0.3506,"open_interest":377.0,"volume":8.0,"delta":-0.0441,"gamma":0.0,"vega":5.28,"theta":-0.3687,"rho":-2.2104,"theo":38.2242,"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":38.9500007629394},{"option":"SPX261016C04550000","bid":2448.2,"bid_size":2.0,"ask":2454.5,"ask_size":2.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0,"vega":5.4703,"theta":-0.1579,"rho":26.9946,"theo":2452.0085,"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":2438.05004882812},{"option":"SPX261016P04550000","bid":39.4,"bid_size":187.0,"ask":40.3,"ask_size":287.0,"iv":0.3462,"open_interest":62.0,"volume":8.0,"delta":-0.0461,"gamma":0.0,"vega":5.4703,"theta":-0.3775,"rho":-2.3096,"theo":39.7312,"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":40.5},{"option":"SPX261016C04600000","bid":2401.1,"bid_size":2.0,"ask":2407.3,"ask_size":2.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9532,"gamma":0.0,"vega":5.6678,"theta":-0.1713,"rho":27.2111,"theo":2404.856,"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":2390.94995117188},{"option":"SPX261016P04600000","bid":41.0,"bid_size":72.0,"ask":42.0,"ask_size":286.0,"iv":0.342,"open_interest":423.0,"volume":8.0,"delta":-0.0482,"gamma":0.0,"vega":5.6677,"theta":-0.3865,"rho":-2.4132,"theo":41.3043,"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":42.1000003814697},{"option":"SPX261016C04625000","bid":2376.8,"bid_size":2.0,"ask":2384.5,"ask_size":2.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0,"vega":5.7697,"theta":-0.1781,"rho":27.3173,"theo":2381.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2367.29992675781},{"option":"SPX261016P04625000","bid":41.8,"bid_size":104.0,"ask":42.8,"ask_size":286.0,"iv":0.3398,"open_interest":363.0,"volume":7.0,"delta":-0.0493,"gamma":0.0,"vega":5.7696,"theta":-0.3911,"rho":-2.467,"theo":42.1229,"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":43.0},{"option":"SPX261016C04650000","bid":2354.1,"bid_size":2.0,"ask":2360.3,"ask_size":2.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0001,"vega":5.8738,"theta":-0.185,"rho":27.4221,"theo":2357.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2343.84997558594},{"option":"SPX261016P04650000","bid":42.6,"bid_size":184.0,"ask":43.6,"ask_size":258.0,"iv":0.3376,"open_interest":114.0,"volume":7.0,"delta":-0.0504,"gamma":0.0001,"vega":5.8738,"theta":-0.3958,"rho":-2.5223,"theo":42.9623,"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":43.8499984741211},{"option":"SPX261016C04675000","bid":2330.5,"bid_size":2.0,"ask":2338.1,"ask_size":2.0,"iv":0.3357,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0001,"vega":5.9804,"theta":-0.192,"rho":27.5253,"theo":2334.2794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2320.44995117188},{"option":"SPX261016P04675000","bid":43.5,"bid_size":100.0,"ask":44.5,"ask_size":273.0,"iv":0.3355,"open_interest":264.0,"volume":0.0,"delta":-0.0516,"gamma":0.0001,"vega":5.9804,"theta":-0.4006,"rho":-2.5792,"theo":43.8253,"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":44.75},{"option":"SPX261016C04700000","bid":2307.2,"bid_size":2.0,"ask":2313.3,"ask_size":2.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0001,"vega":6.0893,"theta":-0.199,"rho":27.6268,"theo":2310.7974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2296.79992675781},{"option":"SPX261016P04700000","bid":44.4,"bid_size":131.0,"ask":45.3,"ask_size":230.0,"iv":0.3333,"open_interest":1256.0,"volume":10.0,"delta":-0.0528,"gamma":0.0001,"vega":6.0893,"theta":-0.4054,"rho":-2.6378,"theo":44.7079,"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":45.6000003814697},{"option":"SPX261016C04725000","bid":2282.9,"bid_size":2.0,"ask":2290.5,"ask_size":2.0,"iv":0.3304,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":6.2007,"theta":-0.206,"rho":27.7264,"theo":2287.3386,"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":2273.5},{"option":"SPX261016P04725000","bid":45.3,"bid_size":160.0,"ask":46.3,"ask_size":274.0,"iv":0.3313,"open_interest":70.0,"volume":0.0,"delta":-0.054,"gamma":0.0001,"vega":6.2007,"theta":-0.4102,"rho":-2.6981,"theo":45.6137,"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":46.5499992370606},{"option":"SPX261016C04750000","bid":2260.3,"bid_size":2.0,"ask":2266.6,"ask_size":2.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":6.3143,"theta":-0.2132,"rho":27.8242,"theo":2263.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.0},{"option":"SPX261016P04750000","bid":46.2,"bid_size":164.0,"ask":47.2,"ask_size":255.0,"iv":0.3292,"open_interest":449.0,"volume":0.0,"delta":-0.0552,"gamma":0.0001,"vega":6.3143,"theta":-0.4151,"rho":-2.7604,"theo":46.5435,"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":47.5},{"option":"SPX261016C04775000","bid":2236.1,"bid_size":2.0,"ask":2243.6,"ask_size":2.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0001,"vega":6.4302,"theta":-0.2204,"rho":27.9202,"theo":2240.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.55004882812},{"option":"SPX261016P04775000","bid":47.2,"bid_size":11.0,"ask":48.1,"ask_size":159.0,"iv":0.3271,"open_interest":59.0,"volume":0.0,"delta":-0.0565,"gamma":0.0001,"vega":6.4305,"theta":-0.4201,"rho":-2.8246,"theo":47.4991,"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":48.5499992370606},{"option":"SPX261016C04800000","bid":2214.1,"bid_size":2.0,"ask":2220.1,"ask_size":2.0,"iv":0.3251,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0001,"vega":6.5482,"theta":-0.2277,"rho":28.0142,"theo":2217.1095,"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":2203.30004882812},{"option":"SPX261016P04800000","bid":48.1,"bid_size":154.0,"ask":49.1,"ask_size":245.0,"iv":0.325,"open_interest":855.0,"volume":0.0,"delta":-0.0578,"gamma":0.0001,"vega":6.5482,"theta":-0.4252,"rho":-2.8905,"theo":48.4786,"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":49.5},{"option":"SPX261016C04825000","bid":2189.4,"bid_size":2.0,"ask":2196.8,"ask_size":2.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0001,"vega":6.668,"theta":-0.235,"rho":28.1064,"theo":2193.7518,"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":2180.0},{"option":"SPX261016P04825000","bid":49.1,"bid_size":154.0,"ask":50.2,"ask_size":255.0,"iv":0.323,"open_interest":85.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":6.668,"theta":-0.4303,"rho":-2.9583,"theo":49.4856,"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":50.5499992370606},{"option":"SPX261016C04850000","bid":2166.9,"bid_size":2.0,"ask":2172.8,"ask_size":2.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":6.7897,"theta":-0.2424,"rho":28.1969,"theo":2170.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2156.59997558594},{"option":"SPX261016P04850000","bid":50.2,"bid_size":10.0,"ask":51.2,"ask_size":251.0,"iv":0.321,"open_interest":82.0,"volume":2.0,"delta":-0.0606,"gamma":0.0001,"vega":6.7897,"theta":-0.4355,"rho":-3.0279,"theo":50.5199,"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":51.6000003814697},{"option":"SPX261016C04875000","bid":2142.8,"bid_size":2.0,"ask":2150.1,"ask_size":2.0,"iv":0.3181,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0001,"vega":6.913,"theta":-0.2499,"rho":28.2856,"theo":2147.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2133.40002441406},{"option":"SPX261016P04875000","bid":51.2,"bid_size":153.0,"ask":52.3,"ask_size":250.0,"iv":0.319,"open_interest":144.0,"volume":4.0,"delta":-0.062,"gamma":0.0001,"vega":6.913,"theta":-0.4408,"rho":-3.0992,"theo":51.5825,"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":52.75},{"option":"SPX261016C04900000","bid":2120.4,"bid_size":2.0,"ask":2126.2,"ask_size":2.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0001,"vega":7.0381,"theta":-0.2575,"rho":28.3727,"theo":2123.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2110.20007324219},{"option":"SPX261016P04900000","bid":52.3,"bid_size":139.0,"ask":53.4,"ask_size":250.0,"iv":0.317,"open_interest":207.0,"volume":4.0,"delta":-0.0635,"gamma":0.0001,"vega":7.0381,"theta":-0.4461,"rho":-3.1722,"theo":52.674,"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":53.7999992370606},{"option":"SPX261016C04925000","bid":2096.4,"bid_size":2.0,"ask":2103.6,"ask_size":2.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0001,"vega":7.1649,"theta":-0.2651,"rho":28.4582,"theo":2100.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2086.90002441406},{"option":"SPX261016P04925000","bid":53.4,"bid_size":140.0,"ask":54.5,"ask_size":247.0,"iv":0.315,"open_interest":366.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":7.1649,"theta":-0.4515,"rho":-3.2467,"theo":53.795,"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":54.9500007629394},{"option":"SPX261016C04950000","bid":2073.9,"bid_size":2.0,"ask":2079.7,"ask_size":2.0,"iv":0.3123,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0001,"vega":7.2936,"theta":-0.2728,"rho":28.542,"theo":2077.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2063.80004882812},{"option":"SPX261016P04950000","bid":54.5,"bid_size":139.0,"ask":55.6,"ask_size":229.0,"iv":0.313,"open_interest":93.0,"volume":0.0,"delta":-0.0665,"gamma":0.0001,"vega":7.2936,"theta":-0.4569,"rho":-3.3229,"theo":54.9464,"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":56.1500015258789},{"option":"SPX261016C04975000","bid":2050.0,"bid_size":2.0,"ask":2057.2,"ask_size":2.0,"iv":0.3104,"open_interest":20.0,"volume":0.0,"delta":0.9334,"gamma":0.0001,"vega":7.4245,"theta":-0.2805,"rho":28.6242,"theo":2054.2072,"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":2040.55004882812},{"option":"SPX261016P04975000","bid":55.7,"bid_size":139.0,"ask":56.8,"ask_size":224.0,"iv":0.311,"open_interest":106.0,"volume":0.0,"delta":-0.0681,"gamma":0.0001,"vega":7.4245,"theta":-0.4625,"rho":-3.4008,"theo":56.1288,"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":57.3499984741211},{"option":"SPX261016C05000000","bid":2027.6,"bid_size":2.0,"ask":2033.4,"ask_size":2.0,"iv":0.3085,"open_interest":105.0,"volume":1.0,"delta":0.9317,"gamma":0.0001,"vega":7.5577,"theta":-0.2883,"rho":28.7046,"theo":2031.0567,"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":2017.25},{"option":"SPX261016P05000000","bid":56.9,"bid_size":196.0,"ask":57.8,"ask_size":108.0,"iv":0.309,"open_interest":3379.0,"volume":103.0,"delta":-0.0697,"gamma":0.0001,"vega":7.5577,"theta":-0.4681,"rho":-3.4804,"theo":57.3429,"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":58.5499992370606},{"option":"SPX261016C05025000","bid":2003.8,"bid_size":2.0,"ask":2010.8,"ask_size":2.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0001,"vega":7.6935,"theta":-0.2962,"rho":28.783,"theo":2007.9387,"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":1994.25},{"option":"SPX261016P05025000","bid":58.1,"bid_size":135.0,"ask":59.3,"ask_size":225.0,"iv":0.3072,"open_interest":652.0,"volume":0.0,"delta":-0.0714,"gamma":0.0001,"vega":7.6935,"theta":-0.4738,"rho":-3.5621,"theo":58.5896,"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":59.8499984741211},{"option":"SPX261016C05050000","bid":1981.4,"bid_size":2.0,"ask":1987.1,"ask_size":2.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.0001,"vega":7.8321,"theta":-0.3042,"rho":28.8592,"theo":1984.8541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1971.29998779297},{"option":"SPX261016P05050000","bid":59.4,"bid_size":133.0,"ask":60.4,"ask_size":124.0,"iv":0.3051,"open_interest":736.0,"volume":2.0,"delta":-0.0731,"gamma":0.0001,"vega":7.8321,"theta":-0.4795,"rho":-3.6459,"theo":59.8697,"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":61.1500015258789},{"option":"SPX261016C05075000","bid":1957.7,"bid_size":2.0,"ask":1964.7,"ask_size":2.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":0.9266,"gamma":0.0001,"vega":7.9738,"theta":-0.3122,"rho":28.9329,"theo":1961.8038,"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":1948.20001220703},{"option":"SPX261016P05075000","bid":60.7,"bid_size":192.0,"ask":61.8,"ask_size":254.0,"iv":0.3033,"open_interest":1595.0,"volume":0.0,"delta":-0.0748,"gamma":0.0001,"vega":7.9738,"theta":-0.4853,"rho":-3.7322,"theo":61.184,"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":62.5},{"option":"SPX261016C05100000","bid":1935.4,"bid_size":2.0,"ask":1941.0,"ask_size":2.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":8.1185,"theta":-0.3203,"rho":29.004,"theo":1938.7889,"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":1925.34997558594},{"option":"SPX261016P05100000","bid":62.0,"bid_size":131.0,"ask":63.1,"ask_size":130.0,"iv":0.3014,"open_interest":660.0,"volume":2.0,"delta":-0.0766,"gamma":0.0001,"vega":8.1185,"theta":-0.4911,"rho":-3.8212,"theo":62.5338,"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":63.8999977111816},{"option":"SPX261016C05125000","bid":1911.7,"bid_size":2.0,"ask":1918.6,"ask_size":2.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0001,"vega":8.2662,"theta":-0.3284,"rho":29.0723,"theo":1915.8105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.25},{"option":"SPX261016P05125000","bid":63.4,"bid_size":128.0,"ask":64.6,"ask_size":214.0,"iv":0.2996,"open_interest":69.0,"volume":0.0,"delta":-0.0785,"gamma":0.0001,"vega":8.2662,"theta":-0.497,"rho":-3.9129,"theo":63.92,"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":65.2999992370606},{"option":"SPX261016C05150000","bid":1889.5,"bid_size":2.0,"ask":1895.1,"ask_size":2.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":0.9211,"gamma":0.0001,"vega":8.4168,"theta":-0.3366,"rho":29.1377,"theo":1892.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.45001220703},{"option":"SPX261016P05150000","bid":64.8,"bid_size":130.0,"ask":65.9,"ask_size":127.0,"iv":0.2976,"open_interest":51.0,"volume":2.0,"delta":-0.0804,"gamma":0.0001,"vega":8.4168,"theta":-0.503,"rho":-4.0076,"theo":65.3437,"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":66.7000007629394},{"option":"SPX261016C05175000","bid":1865.9,"bid_size":2.0,"ask":1872.7,"ask_size":2.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.9191,"gamma":0.0001,"vega":8.57,"theta":-0.3448,"rho":29.2002,"theo":1869.9674,"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":1856.45001220703},{"option":"SPX261016P05175000","bid":66.3,"bid_size":128.0,"ask":67.4,"ask_size":213.0,"iv":0.2958,"open_interest":369.0,"volume":0.0,"delta":-0.0823,"gamma":0.0001,"vega":8.57,"theta":-0.5091,"rho":-4.1052,"theo":66.8062,"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":68.2000007629394},{"option":"SPX261016C05200000","bid":1843.7,"bid_size":2.0,"ask":1849.5,"ask_size":2.0,"iv":0.2936,"open_interest":1.0,"volume":0.0,"delta":0.9172,"gamma":0.0001,"vega":8.7255,"theta":-0.3532,"rho":29.2598,"theo":1847.105,"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":1833.70001220703},{"option":"SPX261016P05200000","bid":67.8,"bid_size":125.0,"ask":68.8,"ask_size":117.0,"iv":0.2939,"open_interest":410.0,"volume":3.0,"delta":-0.0843,"gamma":0.0001,"vega":8.7255,"theta":-0.5152,"rho":-4.2056,"theo":68.3085,"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":69.7000007629394},{"option":"SPX261016C05225000","bid":1820.2,"bid_size":2.0,"ask":1827.0,"ask_size":2.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0001,"vega":8.883,"theta":-0.3615,"rho":29.3166,"theo":1824.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1810.79998779297},{"option":"SPX261016P05225000","bid":69.3,"bid_size":125.0,"ask":70.4,"ask_size":179.0,"iv":0.2921,"open_interest":27.0,"volume":0.0,"delta":-0.0863,"gamma":0.0001,"vega":8.883,"theta":-0.5213,"rho":-4.3088,"theo":69.8516,"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":71.2999992370606},{"option":"SPX261016C05250000","bid":1798.2,"bid_size":2.0,"ask":1803.6,"ask_size":2.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0001,"vega":9.0422,"theta":-0.3699,"rho":29.3711,"theo":1801.5037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1788.14996337891},{"option":"SPX261016P05250000","bid":70.9,"bid_size":111.0,"ask":71.9,"ask_size":98.0,"iv":0.2903,"open_interest":396.0,"volume":4.0,"delta":-0.0884,"gamma":0.0001,"vega":9.0422,"theta":-0.5275,"rho":-4.4144,"theo":71.4364,"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":72.8999977111816},{"option":"SPX261016C05275000","bid":1774.7,"bid_size":2.0,"ask":1781.4,"ask_size":2.0,"iv":0.288,"open_interest":1.0,"volume":0.0,"delta":0.9108,"gamma":0.0001,"vega":9.203,"theta":-0.3784,"rho":29.4231,"theo":1778.7665,"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":1765.40002441406},{"option":"SPX261016P05275000","bid":72.5,"bid_size":111.0,"ask":73.6,"ask_size":182.0,"iv":0.2885,"open_interest":94.0,"volume":0.0,"delta":-0.0906,"gamma":0.0001,"vega":9.203,"theta":-0.5337,"rho":-4.5224,"theo":73.0639,"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":74.6000022888184},{"option":"SPX261016C05300000","bid":1753.2,"bid_size":2.0,"ask":1758.6,"ask_size":2.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0001,"vega":9.3655,"theta":-0.3869,"rho":29.4729,"theo":1756.0727,"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":1742.75},{"option":"SPX261016P05300000","bid":74.1,"bid_size":125.0,"ask":75.2,"ask_size":103.0,"iv":0.2866,"open_interest":458.0,"volume":10.0,"delta":-0.0928,"gamma":0.0001,"vega":9.3655,"theta":-0.54,"rho":-4.6327,"theo":74.7347,"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":76.2999992370606},{"option":"SPX261016C05325000","bid":1729.4,"bid_size":2.0,"ask":1736.0,"ask_size":2.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.9064,"gamma":0.0001,"vega":9.5298,"theta":-0.3955,"rho":29.5205,"theo":1733.4229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.04998779297},{"option":"SPX261016P05325000","bid":75.8,"bid_size":122.0,"ask":77.0,"ask_size":178.0,"iv":0.2849,"open_interest":92.0,"volume":2.0,"delta":-0.095,"gamma":0.0001,"vega":9.5298,"theta":-0.5464,"rho":-4.7451,"theo":76.4495,"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":78.0},{"option":"SPX261016C05350000","bid":1707.5,"bid_size":2.0,"ask":1712.8,"ask_size":2.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.9041,"gamma":0.0001,"vega":9.6961,"theta":-0.4041,"rho":29.5657,"theo":1710.8178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1697.45001220703},{"option":"SPX261016P05350000","bid":77.5,"bid_size":123.0,"ask":78.7,"ask_size":150.0,"iv":0.2831,"open_interest":566.0,"volume":150.0,"delta":-0.0974,"gamma":0.0001,"vega":9.6961,"theta":-0.5528,"rho":-4.8599,"theo":78.2091,"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":79.7999992370606},{"option":"SPX261016C05375000","bid":1684.3,"bid_size":2.0,"ask":1690.8,"ask_size":2.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":0.9017,"gamma":0.0001,"vega":9.865,"theta":-0.4127,"rho":29.6084,"theo":1688.2583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.0},{"option":"SPX261016P05375000","bid":79.3,"bid_size":110.0,"ask":80.6,"ask_size":185.0,"iv":0.2813,"open_interest":188.0,"volume":0.0,"delta":-0.0998,"gamma":0.0001,"vega":9.865,"theta":-0.5592,"rho":-4.9772,"theo":80.0142,"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":81.6000022888184},{"option":"SPX261016C05400000","bid":1662.5,"bid_size":2.0,"ask":1667.8,"ask_size":2.0,"iv":0.2793,"open_interest":1.0,"volume":0.0,"delta":0.8992,"gamma":0.0001,"vega":10.0367,"theta":-0.4214,"rho":29.6483,"theo":1665.7451,"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":1652.54998779297},{"option":"SPX261016P05400000","bid":81.1,"bid_size":111.0,"ask":82.3,"ask_size":120.0,"iv":0.2795,"open_interest":272.0,"volume":5.0,"delta":-0.1022,"gamma":0.0001,"vega":10.0367,"theta":-0.5656,"rho":-5.0974,"theo":81.8657,"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":83.5},{"option":"SPX261016C05425000","bid":1639.3,"bid_size":2.0,"ask":1645.8,"ask_size":2.0,"iv":0.2774,"open_interest":0.0,"volume":0.0,"delta":0.8967,"gamma":0.0001,"vega":10.2115,"theta":-0.4301,"rho":29.6849,"theo":1643.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.15002441406},{"option":"SPX261016P05425000","bid":83.0,"bid_size":109.0,"ask":84.3,"ask_size":168.0,"iv":0.2778,"open_interest":158.0,"volume":2.0,"delta":-0.1047,"gamma":0.0001,"vega":10.2115,"theta":-0.5721,"rho":-5.2209,"theo":83.7646,"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":85.3999977111816},{"option":"SPX261016C05450000","bid":1617.6,"bid_size":2.0,"ask":1622.9,"ask_size":2.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.8942,"gamma":0.0001,"vega":10.3895,"theta":-0.4388,"rho":29.7179,"theo":1620.8621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.75},{"option":"SPX261016P05450000","bid":85.0,"bid_size":105.0,"ask":86.2,"ask_size":144.0,"iv":0.2761,"open_interest":251.0,"volume":2.0,"delta":-0.1072,"gamma":0.0001,"vega":10.3895,"theta":-0.5786,"rho":-5.348,"theo":85.712,"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":87.3999977111816},{"option":"SPX261016C05475000","bid":1595.2,"bid_size":2.0,"ask":1601.5,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.8916,"gamma":0.0001,"vega":10.5708,"theta":-0.4476,"rho":29.7469,"theo":1598.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1585.35003662109},{"option":"SPX261016P05475000","bid":86.9,"bid_size":108.0,"ask":88.3,"ask_size":168.0,"iv":0.2744,"open_interest":115.0,"volume":0.0,"delta":-0.1099,"gamma":0.0001,"vega":10.5708,"theta":-0.5852,"rho":-5.4789,"theo":87.7093,"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":89.3999977111816},{"option":"SPX261016C05500000","bid":1573.0,"bid_size":2.0,"ask":1578.3,"ask_size":2.0,"iv":0.2724,"open_interest":14.0,"volume":1.0,"delta":0.8889,"gamma":0.0001,"vega":10.755,"theta":-0.4564,"rho":29.7719,"theo":1576.1788,"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":1563.09997558594},{"option":"SPX261016P05500000","bid":89.0,"bid_size":157.0,"ask":90.3,"ask_size":193.0,"iv":0.2726,"open_interest":1861.0,"volume":8.0,"delta":-0.1126,"gamma":0.0001,"vega":10.755,"theta":-0.5917,"rho":-5.614,"theo":89.7579,"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":91.5},{"option":"SPX261016C05525000","bid":1550.0,"bid_size":2.0,"ask":1556.3,"ask_size":2.0,"iv":0.2705,"open_interest":5.0,"volume":0.0,"delta":0.8861,"gamma":0.0001,"vega":10.9417,"theta":-0.4651,"rho":29.7928,"theo":1553.9154,"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":1540.90002441406},{"option":"SPX261016P05525000","bid":91.1,"bid_size":102.0,"ask":92.4,"ask_size":154.0,"iv":0.2709,"open_interest":28.0,"volume":0.0,"delta":-0.1153,"gamma":0.0001,"vega":10.9417,"theta":-0.5983,"rho":-5.7531,"theo":91.8592,"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":93.75},{"option":"SPX261016C05550000","bid":1528.5,"bid_size":2.0,"ask":1533.7,"ask_size":2.0,"iv":0.269,"open_interest":1.0,"volume":0.0,"delta":0.8833,"gamma":0.0001,"vega":11.1304,"theta":-0.4739,"rho":29.8099,"theo":1531.706,"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":1518.75},{"option":"SPX261016P05550000","bid":93.2,"bid_size":104.0,"ask":94.4,"ask_size":89.0,"iv":0.2691,"open_interest":355.0,"volume":2.0,"delta":-0.1182,"gamma":0.0001,"vega":11.1304,"theta":-0.6049,"rho":-5.8961,"theo":94.0144,"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":95.8499984741211},{"option":"SPX261016C05575000","bid":1506.3,"bid_size":2.0,"ask":1512.5,"ask_size":2.0,"iv":0.2677,"open_interest":1.0,"volume":0.0,"delta":0.8804,"gamma":0.0001,"vega":11.3206,"theta":-0.4827,"rho":29.8234,"theo":1509.5517,"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":1496.60003662109},{"option":"SPX261016P05575000","bid":95.4,"bid_size":103.0,"ask":96.7,"ask_size":123.0,"iv":0.2675,"open_interest":49.0,"volume":1.0,"delta":-0.1211,"gamma":0.0001,"vega":11.3206,"theta":-0.6114,"rho":-6.0426,"theo":96.2248,"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":98.1500015258789},{"option":"SPX261016C05600000","bid":1484.3,"bid_size":2.0,"ask":1489.4,"ask_size":2.0,"iv":0.2656,"open_interest":2.0,"volume":0.0,"delta":0.8774,"gamma":0.0001,"vega":11.512,"theta":-0.4915,"rho":29.8336,"theo":1487.4536,"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":1474.54998779297},{"option":"SPX261016P05600000","bid":97.7,"bid_size":63.0,"ask":98.9,"ask_size":85.0,"iv":0.2657,"open_interest":944.0,"volume":0.0,"delta":-0.124,"gamma":0.0001,"vega":11.512,"theta":-0.618,"rho":-6.1925,"theo":98.4914,"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":100.450000762939},{"option":"SPX261016C05625000","bid":1461.6,"bid_size":2.0,"ask":1467.7,"ask_size":2.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.8744,"gamma":0.0001,"vega":11.7043,"theta":-0.5003,"rho":29.841,"theo":1465.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.65002441406},{"option":"SPX261016P05625000","bid":100.0,"bid_size":62.0,"ask":101.3,"ask_size":118.0,"iv":0.264,"open_interest":78.0,"volume":0.0,"delta":-0.1271,"gamma":0.0001,"vega":11.7043,"theta":-0.6246,"rho":-6.3452,"theo":100.815,"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":102.849998474121},{"option":"SPX261016C05650000","bid":1440.3,"bid_size":2.0,"ask":1445.2,"ask_size":2.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0001,"vega":11.8977,"theta":-0.5091,"rho":29.8455,"theo":1443.4293,"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":1430.65002441406},{"option":"SPX261016P05650000","bid":102.4,"bid_size":91.0,"ask":103.6,"ask_size":80.0,"iv":0.2624,"open_interest":171.0,"volume":1.0,"delta":-0.1302,"gamma":0.0001,"vega":11.8977,"theta":-0.6312,"rho":-6.5006,"theo":103.1963,"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":105.25},{"option":"SPX261016C05675000","bid":1417.8,"bid_size":2.0,"ask":1423.8,"ask_size":2.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.0001,"vega":12.0925,"theta":-0.5179,"rho":29.8472,"theo":1421.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.79998779297},{"option":"SPX261016P05675000","bid":104.8,"bid_size":92.0,"ask":106.1,"ask_size":90.0,"iv":0.2607,"open_interest":95.0,"volume":0.0,"delta":-0.1334,"gamma":0.0001,"vega":12.0925,"theta":-0.6377,"rho":-6.659,"theo":105.6362,"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":107.75},{"option":"SPX261016C05700000","bid":1396.6,"bid_size":2.0,"ask":1401.4,"ask_size":2.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.8648,"gamma":0.0001,"vega":12.2892,"theta":-0.5266,"rho":29.8458,"theo":1399.639,"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":1387.0},{"option":"SPX261016P05700000","bid":107.2,"bid_size":96.0,"ask":108.6,"ask_size":88.0,"iv":0.259,"open_interest":191.0,"volume":3.0,"delta":-0.1366,"gamma":0.0001,"vega":12.2892,"theta":-0.6442,"rho":-6.8204,"theo":108.1354,"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":110.299999237061},{"option":"SPX261016C05725000","bid":1374.2,"bid_size":2.0,"ask":1380.1,"ask_size":2.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.8614,"gamma":0.0002,"vega":12.4883,"theta":-0.5353,"rho":29.8407,"theo":1377.8339,"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":1365.29998779297},{"option":"SPX261016P05725000","bid":109.8,"bid_size":92.0,"ask":111.2,"ask_size":84.0,"iv":0.2574,"open_interest":844.0,"volume":0.0,"delta":-0.14,"gamma":0.0002,"vega":12.4883,"theta":-0.6507,"rho":-6.9856,"theo":110.6949,"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":112.900001525879},{"option":"SPX261016C05750000","bid":1353.1,"bid_size":2.0,"ask":1357.9,"ask_size":2.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.858,"gamma":0.0002,"vega":12.6902,"theta":-0.544,"rho":29.8314,"theo":1356.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.54998779297},{"option":"SPX261016P05750000","bid":112.4,"bid_size":80.0,"ask":113.8,"ask_size":84.0,"iv":0.2557,"open_interest":624.0,"volume":1.0,"delta":-0.1434,"gamma":0.0002,"vega":12.6902,"theta":-0.6572,"rho":-7.155,"theo":113.3159,"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":115.549999237061},{"option":"SPX261016C05775000","bid":1330.9,"bid_size":2.0,"ask":1336.7,"ask_size":2.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8545,"gamma":0.0002,"vega":12.895,"theta":-0.5527,"rho":29.8171,"theo":1334.4099,"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":1322.04998779297},{"option":"SPX261016P05775000","bid":115.1,"bid_size":78.0,"ask":116.5,"ask_size":83.0,"iv":0.254,"open_interest":892.0,"volume":1.0,"delta":-0.1469,"gamma":0.0002,"vega":12.895,"theta":-0.6636,"rho":-7.3292,"theo":116.0001,"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":118.349998474121},{"option":"SPX261016C05800000","bid":1310.3,"bid_size":2.0,"ask":1315.0,"ask_size":2.0,"iv":0.2526,"open_interest":2.0,"volume":0.0,"delta":0.8509,"gamma":0.0002,"vega":13.1026,"theta":-0.5613,"rho":29.7976,"theo":1312.7943,"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":1300.45001220703},{"option":"SPX261016P05800000","bid":117.9,"bid_size":78.0,"ask":119.3,"ask_size":81.0,"iv":0.2524,"open_interest":1200.0,"volume":10.0,"delta":-0.1505,"gamma":0.0002,"vega":13.1026,"theta":-0.67,"rho":-7.5088,"theo":118.7493,"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":121.200000762939},{"option":"SPX261016C05825000","bid":1287.8,"bid_size":2.0,"ask":1293.6,"ask_size":2.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8473,"gamma":0.0002,"vega":13.3126,"theta":-0.5698,"rho":29.7727,"theo":1291.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.95001220703},{"option":"SPX261016P05825000","bid":120.7,"bid_size":70.0,"ask":122.1,"ask_size":53.0,"iv":0.2507,"open_interest":478.0,"volume":3.0,"delta":-0.1542,"gamma":0.0002,"vega":13.3126,"theta":-0.6764,"rho":-7.6938,"theo":121.5652,"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":124.049999237061},{"option":"SPX261016C05850000","bid":1267.0,"bid_size":2.0,"ask":1271.6,"ask_size":2.0,"iv":0.249,"open_interest":1.0,"volume":0.0,"delta":0.8435,"gamma":0.0002,"vega":13.5242,"theta":-0.5783,"rho":29.7425,"theo":1269.7655,"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":1257.5},{"option":"SPX261016P05850000","bid":123.5,"bid_size":70.0,"ask":125.1,"ask_size":78.0,"iv":0.2491,"open_interest":544.0,"volume":10.0,"delta":-0.1579,"gamma":0.0002,"vega":13.5242,"theta":-0.6826,"rho":-7.884,"theo":124.4497,"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":127.049999237061},{"option":"SPX261016C05875000","bid":1245.0,"bid_size":2.0,"ask":1250.7,"ask_size":2.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.8397,"gamma":0.0002,"vega":13.7369,"theta":-0.5868,"rho":29.7075,"theo":1248.3559,"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":1236.40002441406},{"option":"SPX261016P05875000","bid":126.5,"bid_size":70.0,"ask":128.0,"ask_size":46.0,"iv":0.2474,"open_interest":754.0,"volume":15.0,"delta":-0.1618,"gamma":0.0002,"vega":13.7369,"theta":-0.6888,"rho":-8.0791,"theo":127.4047,"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":130.050003051758},{"option":"SPX261016C05900000","bid":1224.3,"bid_size":2.0,"ask":1228.9,"ask_size":2.0,"iv":0.2458,"open_interest":6.0,"volume":0.0,"delta":0.8357,"gamma":0.0002,"vega":13.9498,"theta":-0.5951,"rho":29.6681,"theo":1227.018,"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":1215.10003662109},{"option":"SPX261016P05900000","bid":129.6,"bid_size":105.0,"ask":131.1,"ask_size":104.0,"iv":0.2458,"open_interest":1492.0,"volume":39.0,"delta":-0.1657,"gamma":0.0002,"vega":13.9498,"theta":-0.695,"rho":-8.2785,"theo":130.4315,"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":133.150001525879},{"option":"SPX261016C05925000","bid":1202.5,"bid_size":2.0,"ask":1208.1,"ask_size":2.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8317,"gamma":0.0002,"vega":14.1627,"theta":-0.6034,"rho":29.6251,"theo":1205.7533,"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":1193.85003662109},{"option":"SPX261016P05925000","bid":132.7,"bid_size":65.0,"ask":134.2,"ask_size":51.0,"iv":0.2442,"open_interest":683.0,"volume":6.0,"delta":-0.1697,"gamma":0.0002,"vega":14.1627,"theta":-0.7011,"rho":-8.4815,"theo":133.5314,"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":136.349998474121},{"option":"SPX261016C05950000","bid":1182.0,"bid_size":2.0,"ask":1186.6,"ask_size":2.0,"iv":0.2426,"open_interest":10.0,"volume":0.0,"delta":0.8276,"gamma":0.0002,"vega":14.3756,"theta":-0.6116,"rho":29.5787,"theo":1184.5627,"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":1172.84997558594},{"option":"SPX261016P05950000","bid":135.9,"bid_size":66.0,"ask":137.4,"ask_size":42.0,"iv":0.2426,"open_interest":1005.0,"volume":0.0,"delta":-0.1738,"gamma":0.0002,"vega":14.3756,"theta":-0.707,"rho":-8.688,"theo":136.7055,"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":139.600006103516},{"option":"SPX261016C05975000","bid":1160.3,"bid_size":2.0,"ask":1165.8,"ask_size":2.0,"iv":0.2408,"open_interest":1.0,"volume":0.0,"delta":0.8234,"gamma":0.0002,"vega":14.5887,"theta":-0.6197,"rho":29.5289,"theo":1163.4471,"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":1151.85003662109},{"option":"SPX261016P05975000","bid":139.1,"bid_size":66.0,"ask":140.6,"ask_size":41.0,"iv":0.2409,"open_interest":778.0,"volume":0.0,"delta":-0.1781,"gamma":0.0002,"vega":14.5887,"theta":-0.7129,"rho":-8.8979,"theo":139.9546,"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":143.0},{"option":"SPX261016C06000000","bid":1140.3,"bid_size":23.0,"ask":1144.4,"ask_size":23.0,"iv":0.2393,"open_interest":1641.0,"volume":1.0,"delta":0.819,"gamma":0.0002,"vega":14.8028,"theta":-0.6278,"rho":29.4751,"theo":1142.4078,"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":1130.79998779297},{"option":"SPX261016P06000000","bid":142.5,"bid_size":109.0,"ask":144.0,"ask_size":68.0,"iv":0.2393,"open_interest":2408.0,"volume":2.0,"delta":-0.1824,"gamma":0.0002,"vega":14.8028,"theta":-0.7188,"rho":-9.1117,"theo":143.2799,"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":146.399993896484},{"option":"SPX261016C06025000","bid":1119.0,"bid_size":2.0,"ask":1124.4,"ask_size":2.0,"iv":0.2379,"open_interest":31.0,"volume":0.0,"delta":0.8146,"gamma":0.0002,"vega":15.0183,"theta":-0.6357,"rho":29.4166,"theo":1121.4463,"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":1110.04998779297},{"option":"SPX261016P06025000","bid":145.8,"bid_size":98.0,"ask":147.4,"ask_size":42.0,"iv":0.2376,"open_interest":466.0,"volume":0.0,"delta":-0.1868,"gamma":0.0002,"vega":15.0183,"theta":-0.7244,"rho":-9.3302,"theo":146.683,"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":149.899993896484},{"option":"SPX261016C06050000","bid":1098.2,"bid_size":2.0,"ask":1102.7,"ask_size":2.0,"iv":0.2361,"open_interest":24.0,"volume":0.0,"delta":0.8101,"gamma":0.0002,"vega":15.2357,"theta":-0.6435,"rho":29.3525,"theo":1100.5643,"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":1089.29998779297},{"option":"SPX261016P06050000","bid":149.4,"bid_size":120.0,"ask":150.9,"ask_size":39.0,"iv":0.236,"open_interest":1818.0,"volume":0.0,"delta":-0.1913,"gamma":0.0002,"vega":15.2357,"theta":-0.73,"rho":-9.5544,"theo":150.1657,"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":153.5},{"option":"SPX261016C06075000","bid":1076.9,"bid_size":2.0,"ask":1082.3,"ask_size":2.0,"iv":0.2344,"open_interest":6.0,"volume":0.0,"delta":0.8055,"gamma":0.0002,"vega":15.4552,"theta":-0.6512,"rho":29.2818,"theo":1079.7643,"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":1068.59997558594},{"option":"SPX261016P06075000","bid":152.9,"bid_size":82.0,"ask":154.5,"ask_size":42.0,"iv":0.2344,"open_interest":325.0,"volume":0.0,"delta":-0.1959,"gamma":0.0002,"vega":15.4552,"theta":-0.7355,"rho":-9.7851,"theo":153.7304,"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":157.100006103516},{"option":"SPX261016C06100000","bid":1056.8,"bid_size":2.0,"ask":1061.3,"ask_size":2.0,"iv":0.2328,"open_interest":29.0,"volume":0.0,"delta":0.8008,"gamma":0.0002,"vega":15.6765,"theta":-0.6587,"rho":29.2041,"theo":1059.049,"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":1048.0},{"option":"SPX261016P06100000","bid":156.7,"bid_size":110.0,"ask":158.2,"ask_size":36.0,"iv":0.2328,"open_interest":1300.0,"volume":1.0,"delta":-0.2007,"gamma":0.0002,"vega":15.6765,"theta":-0.7408,"rho":-10.0228,"theo":157.3797,"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":160.900001525879},{"option":"SPX261016C06125000","bid":1035.7,"bid_size":2.0,"ask":1041.0,"ask_size":2.0,"iv":0.2312,"open_interest":11.0,"volume":0.0,"delta":0.7959,"gamma":0.0002,"vega":15.8988,"theta":-0.6661,"rho":29.1194,"theo":1038.4211,"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":1027.45001220703},{"option":"SPX261016P06125000","bid":160.4,"bid_size":91.0,"ask":162.0,"ask_size":36.0,"iv":0.2311,"open_interest":224.0,"volume":0.0,"delta":-0.2055,"gamma":0.0002,"vega":15.8988,"theta":-0.746,"rho":-10.2676,"theo":161.1164,"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":164.699996948242},{"option":"SPX261016C06150000","bid":1015.8,"bid_size":2.0,"ask":1020.2,"ask_size":2.0,"iv":0.2296,"open_interest":39.0,"volume":0.0,"delta":0.791,"gamma":0.0002,"vega":16.1212,"theta":-0.6734,"rho":29.0281,"theo":1017.8833,"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":1007.04998779297},{"option":"SPX261016P06150000","bid":164.3,"bid_size":80.0,"ask":165.9,"ask_size":60.0,"iv":0.2295,"open_interest":1294.0,"volume":300.0,"delta":-0.2104,"gamma":0.0002,"vega":16.1212,"theta":-0.7511,"rho":-10.5189,"theo":164.9433,"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":168.650001525879},{"option":"SPX261016C06175000","bid":995.3,"bid_size":2.0,"ask":1000.5,"ask_size":2.0,"iv":0.2282,"open_interest":21.0,"volume":0.0,"delta":0.7859,"gamma":0.0002,"vega":16.3427,"theta":-0.6805,"rho":28.9314,"theo":997.4379,"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":986.75},{"option":"SPX261016P06175000","bid":168.1,"bid_size":79.0,"ask":169.8,"ask_size":40.0,"iv":0.2278,"open_interest":475.0,"volume":0.0,"delta":-0.2155,"gamma":0.0002,"vega":16.3427,"theta":-0.756,"rho":-10.7757,"theo":168.8625,"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":172.650001525879},{"option":"SPX261016C06200000","bid":975.1,"bid_size":2.0,"ask":979.4,"ask_size":2.0,"iv":0.2264,"open_interest":76.0,"volume":0.0,"delta":0.7808,"gamma":0.0002,"vega":16.5628,"theta":-0.6875,"rho":28.8299,"theo":977.0866,"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":966.300018310547},{"option":"SPX261016P06200000","bid":172.3,"bid_size":35.0,"ask":173.8,"ask_size":28.0,"iv":0.2262,"open_interest":637.0,"volume":0.0,"delta":-0.2207,"gamma":0.0002,"vega":16.5628,"theta":-0.7607,"rho":-11.0372,"theo":172.8759,"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":176.800003051758},{"option":"SPX261016C06225000","bid":954.4,"bid_size":2.0,"ask":959.5,"ask_size":2.0,"iv":0.2246,"open_interest":36.0,"volume":0.0,"delta":0.7755,"gamma":0.0002,"vega":16.7811,"theta":-0.6943,"rho":28.7244,"theo":956.8312,"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":946.349975585938},{"option":"SPX261016P06225000","bid":176.3,"bid_size":57.0,"ask":178.0,"ask_size":36.0,"iv":0.2246,"open_interest":176.0,"volume":0.0,"delta":-0.226,"gamma":0.0002,"vega":16.7811,"theta":-0.7653,"rho":-11.3028,"theo":176.985,"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":180.949996948242},{"option":"SPX261016C06250000","bid":934.8,"bid_size":2.0,"ask":939.0,"ask_size":2.0,"iv":0.2231,"open_interest":22.0,"volume":0.0,"delta":0.7701,"gamma":0.0002,"vega":16.9981,"theta":-0.7009,"rho":28.6147,"theo":936.6729,"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":926.299987792969},{"option":"SPX261016P06250000","bid":180.8,"bid_size":19.0,"ask":182.2,"ask_size":33.0,"iv":0.223,"open_interest":672.0,"volume":0.0,"delta":-0.2314,"gamma":0.0002,"vega":16.9981,"theta":-0.7697,"rho":-11.5725,"theo":181.1914,"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":185.349998474121},{"option":"SPX261016C06275000","bid":914.2,"bid_size":2.0,"ask":919.3,"ask_size":2.0,"iv":0.2214,"open_interest":6.0,"volume":0.0,"delta":0.7645,"gamma":0.0002,"vega":17.2143,"theta":-0.7073,"rho":28.5001,"theo":916.6135,"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":906.349975585938},{"option":"SPX261016P06275000","bid":184.9,"bid_size":76.0,"ask":186.6,"ask_size":31.0,"iv":0.2213,"open_interest":269.0,"volume":0.0,"delta":-0.2369,"gamma":0.0002,"vega":17.2143,"theta":-0.7739,"rho":-11.8471,"theo":185.4967,"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":189.700004577637},{"option":"SPX261016C06300000","bid":894.9,"bid_size":2.0,"ask":898.9,"ask_size":2.0,"iv":0.2198,"open_interest":14.0,"volume":0.0,"delta":0.7589,"gamma":0.0003,"vega":17.4304,"theta":-0.7135,"rho":28.3794,"theo":896.6552,"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":886.450012207031},{"option":"SPX261016P06300000","bid":189.3,"bid_size":98.0,"ask":191.0,"ask_size":55.0,"iv":0.2197,"open_interest":1774.0,"volume":11.0,"delta":-0.2426,"gamma":0.0003,"vega":17.4304,"theta":-0.7779,"rho":-12.1279,"theo":189.903,"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":194.25},{"option":"SPX261016C06325000","bid":875.0,"bid_size":2.0,"ask":880.0,"ask_size":2.0,"iv":0.2184,"open_interest":12.0,"volume":0.0,"delta":0.7531,"gamma":0.0003,"vega":17.647,"theta":-0.7195,"rho":28.2511,"theo":876.8008,"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":866.75},{"option":"SPX261016P06325000","bid":193.8,"bid_size":50.0,"ask":195.8,"ask_size":32.0,"iv":0.218,"open_interest":108.0,"volume":0.0,"delta":-0.2483,"gamma":0.0003,"vega":17.647,"theta":-0.7817,"rho":-12.4162,"theo":194.4133,"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":198.900001525879},{"option":"SPX261016C06350000","bid":855.4,"bid_size":2.0,"ask":859.5,"ask_size":2.0,"iv":0.2165,"open_interest":8.0,"volume":0.0,"delta":0.7472,"gamma":0.0003,"vega":17.8638,"theta":-0.7253,"rho":28.1142,"theo":857.054,"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":846.25},{"option":"SPX261016P06350000","bid":198.7,"bid_size":18.0,"ask":200.2,"ask_size":31.0,"iv":0.2164,"open_interest":450.0,"volume":2.0,"delta":-0.2542,"gamma":0.0003,"vega":17.8638,"theta":-0.7853,"rho":-12.7132,"theo":199.0311,"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":203.599998474121},{"option":"SPX261016C06375000","bid":835.2,"bid_size":2.0,"ask":840.1,"ask_size":2.0,"iv":0.2148,"open_interest":129.0,"volume":0.0,"delta":0.7411,"gamma":0.0003,"vega":18.0804,"theta":-0.7309,"rho":27.9682,"theo":837.4185,"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":826.75},{"option":"SPX261016P06375000","bid":203.1,"bid_size":75.0,"ask":205.0,"ask_size":30.0,"iv":0.2147,"open_interest":272.0,"volume":6.0,"delta":-0.2603,"gamma":0.0003,"vega":18.0804,"theta":-0.7886,"rho":-13.0193,"theo":203.7602,"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":208.449996948242},{"option":"SPX261016C06400000","bid":816.3,"bid_size":2.0,"ask":820.2,"ask_size":2.0,"iv":0.2132,"open_interest":350.0,"volume":0.0,"delta":0.735,"gamma":0.0003,"vega":18.2956,"theta":-0.7362,"rho":27.8135,"theo":817.8981,"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":807.449981689453},{"option":"SPX261016P06400000","bid":208.1,"bid_size":73.0,"ask":209.8,"ask_size":53.0,"iv":0.2131,"open_interest":3167.0,"volume":0.0,"delta":-0.2665,"gamma":0.0003,"vega":18.2956,"theta":-0.7917,"rho":-13.334,"theo":208.6045,"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":213.399993896484},{"option":"SPX261016C06425000","bid":796.8,"bid_size":2.0,"ask":801.6,"ask_size":2.0,"iv":0.2117,"open_interest":47.0,"volume":0.0,"delta":0.7286,"gamma":0.0003,"vega":18.5083,"theta":-0.7413,"rho":27.6517,"theo":798.4962,"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":788.049987792969},{"option":"SPX261016P06425000","bid":213.0,"bid_size":51.0,"ask":215.0,"ask_size":31.0,"iv":0.2114,"open_interest":396.0,"volume":2.0,"delta":-0.2728,"gamma":0.0003,"vega":18.5083,"theta":-0.7946,"rho":-13.6558,"theo":213.5673,"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":218.449996948242},{"option":"SPX261016C06450000","bid":778.0,"bid_size":5.0,"ask":781.5,"ask_size":5.0,"iv":0.2099,"open_interest":83.0,"volume":0.0,"delta":0.7222,"gamma":0.0003,"vega":18.7174,"theta":-0.7461,"rho":27.484,"theo":779.2154,"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":768.949981689453},{"option":"SPX261016P06450000","bid":218.0,"bid_size":70.0,"ask":220.1,"ask_size":30.0,"iv":0.2097,"open_interest":452.0,"volume":0.0,"delta":-0.2792,"gamma":0.0003,"vega":18.7174,"theta":-0.7972,"rho":-13.9835,"theo":218.6511,"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":223.599998474121},{"option":"SPX261016C06475000","bid":757.9,"bid_size":5.0,"ask":762.8,"ask_size":5.0,"iv":0.2081,"open_interest":569.0,"volume":0.0,"delta":0.7156,"gamma":0.0003,"vega":18.9225,"theta":-0.7507,"rho":27.3116,"theo":760.0579,"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":749.800018310547},{"option":"SPX261016P06475000","bid":223.3,"bid_size":71.0,"ask":225.1,"ask_size":53.0,"iv":0.2081,"open_interest":1645.0,"volume":2.0,"delta":-0.2859,"gamma":0.0003,"vega":18.9225,"theta":-0.7995,"rho":-14.316,"theo":223.8582,"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":228.849998474121},{"option":"SPX261016C06500000","bid":739.8,"bid_size":5.0,"ask":743.3,"ask_size":5.0,"iv":0.2065,"open_interest":466.0,"volume":1.0,"delta":0.7088,"gamma":0.0003,"vega":19.1238,"theta":-0.7549,"rho":27.1344,"theo":741.0254,"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":730.949981689453},{"option":"SPX261016P06500000","bid":228.5,"bid_size":67.0,"ask":230.4,"ask_size":50.0,"iv":0.2064,"open_interest":4238.0,"volume":341.0,"delta":-0.2926,"gamma":0.0003,"vega":19.1238,"theta":-0.8015,"rho":-14.6533,"theo":229.1903,"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":234.349998474121},{"option":"SPX261016C06525000","bid":720.4,"bid_size":5.0,"ask":724.8,"ask_size":5.0,"iv":0.2048,"open_interest":84.0,"volume":0.0,"delta":0.7019,"gamma":0.0003,"vega":19.3219,"theta":-0.7589,"rho":26.9512,"theo":722.1201,"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":711.950012207031},{"option":"SPX261016P06525000","bid":234.0,"bid_size":44.0,"ask":236.1,"ask_size":26.0,"iv":0.2047,"open_interest":332.0,"volume":12.0,"delta":-0.2995,"gamma":0.0003,"vega":19.3219,"theta":-0.8033,"rho":-14.9965,"theo":234.6498,"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":239.800003051758},{"option":"SPX261016C06550000","bid":702.1,"bid_size":5.0,"ask":705.7,"ask_size":5.0,"iv":0.2032,"open_interest":837.0,"volume":0.0,"delta":0.6949,"gamma":0.0003,"vega":19.5174,"theta":-0.7626,"rho":26.7601,"theo":703.3453,"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":693.450012207031},{"option":"SPX261016P06550000","bid":239.6,"bid_size":64.0,"ask":241.4,"ask_size":47.0,"iv":0.203,"open_interest":1656.0,"volume":81.0,"delta":-0.3066,"gamma":0.0003,"vega":19.5174,"theta":-0.8047,"rho":-15.3476,"theo":240.2396,"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":245.550003051758},{"option":"SPX261016C06575000","bid":683.1,"bid_size":5.0,"ask":687.2,"ask_size":5.0,"iv":0.2015,"open_interest":56.0,"volume":0.0,"delta":0.6877,"gamma":0.0003,"vega":19.7106,"theta":-0.7659,"rho":26.5591,"theo":684.705,"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":674.700012207031},{"option":"SPX261016P06575000","bid":245.2,"bid_size":41.0,"ask":247.4,"ask_size":25.0,"iv":0.2013,"open_interest":567.0,"volume":0.0,"delta":-0.3138,"gamma":0.0003,"vega":19.7106,"theta":-0.8058,"rho":-15.7087,"theo":245.964,"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":251.300003051758},{"option":"SPX261016C06600000","bid":665.0,"bid_size":24.0,"ask":668.3,"ask_size":24.0,"iv":0.1998,"open_interest":4486.0,"volume":0.0,"delta":0.6803,"gamma":0.0003,"vega":19.9011,"theta":-0.7689,"rho":26.3468,"theo":666.2043,"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":656.450012207031},{"option":"SPX261016P06600000","bid":251.1,"bid_size":62.0,"ask":253.0,"ask_size":44.0,"iv":0.1997,"open_interest":4057.0,"volume":3.0,"delta":-0.3211,"gamma":0.0003,"vega":19.9011,"theta":-0.8066,"rho":-16.081,"theo":251.8278,"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":257.25},{"option":"SPX261016C06625000","bid":646.2,"bid_size":5.0,"ask":650.4,"ask_size":5.0,"iv":0.1981,"open_interest":684.0,"volume":0.0,"delta":0.6728,"gamma":0.0003,"vega":20.0879,"theta":-0.7716,"rho":26.1236,"theo":647.8482,"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":637.950012207031},{"option":"SPX261016P06625000","bid":257.1,"bid_size":64.0,"ask":259.0,"ask_size":45.0,"iv":0.198,"open_interest":1720.0,"volume":10.0,"delta":-0.3286,"gamma":0.0003,"vega":20.0879,"theta":-0.8071,"rho":-16.4643,"theo":257.8364,"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":263.25},{"option":"SPX261016C06650000","bid":628.4,"bid_size":24.0,"ask":631.6,"ask_size":24.0,"iv":0.1964,"open_interest":3399.0,"volume":0.0,"delta":0.6651,"gamma":0.0003,"vega":20.2697,"theta":-0.7738,"rho":25.8911,"theo":629.6416,"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":620.049987792969},{"option":"SPX261016P06650000","bid":263.1,"bid_size":61.0,"ask":265.1,"ask_size":43.0,"iv":0.1963,"open_interest":1460.0,"volume":0.0,"delta":-0.3363,"gamma":0.0003,"vega":20.2697,"theta":-0.8071,"rho":-16.8568,"theo":263.9945,"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":269.600006103516},{"option":"SPX261016C06675000","bid":609.9,"bid_size":5.0,"ask":613.9,"ask_size":5.0,"iv":0.1947,"open_interest":1339.0,"volume":0.0,"delta":0.6573,"gamma":0.0003,"vega":20.4452,"theta":-0.7758,"rho":25.6515,"theo":611.5882,"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":601.850006103516},{"option":"SPX261016P06675000","bid":269.4,"bid_size":39.0,"ask":271.7,"ask_size":24.0,"iv":0.1946,"open_interest":524.0,"volume":0.0,"delta":-0.3442,"gamma":0.0003,"vega":20.4452,"theta":-0.8068,"rho":-17.2564,"theo":270.3057,"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":275.900009155273},{"option":"SPX261016C06700000","bid":592.7,"bid_size":24.0,"ask":595.8,"ask_size":24.0,"iv":0.1931,"open_interest":5604.0,"volume":2.0,"delta":0.6493,"gamma":0.0004,"vega":20.6138,"theta":-0.7773,"rho":25.4067,"theo":593.6909,"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":584.25},{"option":"SPX261016P06700000","bid":276.0,"bid_size":59.0,"ask":277.8,"ask_size":23.0,"iv":0.1929,"open_interest":1526.0,"volume":0.0,"delta":-0.3522,"gamma":0.0004,"vega":20.6138,"theta":-0.8061,"rho":-17.6613,"theo":276.7731,"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":282.5},{"option":"SPX261016C06725000","bid":574.6,"bid_size":13.0,"ask":578.1,"ask_size":13.0,"iv":0.1913,"open_interest":687.0,"volume":0.0,"delta":0.6411,"gamma":0.0004,"vega":20.7752,"theta":-0.7784,"rho":25.1566,"theo":575.9522,"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":566.549987792969},{"option":"SPX261016P06725000","bid":282.5,"bid_size":37.0,"ask":284.5,"ask_size":23.0,"iv":0.1912,"open_interest":476.0,"volume":0.0,"delta":-0.3604,"gamma":0.0004,"vega":20.7752,"theta":-0.805,"rho":-18.0714,"theo":283.399,"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":289.199996948242},{"option":"SPX261016C06750000","bid":557.1,"bid_size":33.0,"ask":560.1,"ask_size":25.0,"iv":0.1896,"open_interest":1550.0,"volume":0.0,"delta":0.6327,"gamma":0.0004,"vega":20.93,"theta":-0.7791,"rho":24.8995,"theo":558.3752,"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":549.100006103516},{"option":"SPX261016P06750000","bid":289.2,"bid_size":35.0,"ask":291.2,"ask_size":21.0,"iv":0.1895,"open_interest":864.0,"volume":0.0,"delta":-0.3687,"gamma":0.0004,"vega":20.93,"theta":-0.8035,"rho":-18.4886,"theo":290.1866,"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":296.0},{"option":"SPX261016C06775000","bid":539.5,"bid_size":14.0,"ask":543.0,"ask_size":14.0,"iv":0.1879,"open_interest":1098.0,"volume":0.0,"delta":0.6242,"gamma":0.0004,"vega":21.0785,"theta":-0.7794,"rho":24.6324,"theo":540.9646,"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":531.700012207031},{"option":"SPX261016P06775000","bid":296.0,"bid_size":35.0,"ask":298.4,"ask_size":23.0,"iv":0.1876,"open_interest":111.0,"volume":4.0,"delta":-0.3772,"gamma":0.0004,"vega":21.0785,"theta":-0.8016,"rho":-18.9158,"theo":297.1406,"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":303.0},{"option":"SPX261016C06800000","bid":522.4,"bid_size":34.0,"ask":525.3,"ask_size":25.0,"iv":0.1861,"open_interest":1802.0,"volume":0.0,"delta":0.6155,"gamma":0.0004,"vega":21.2205,"theta":-0.7792,"rho":24.3526,"theo":523.7266,"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":514.600006103516},{"option":"SPX261016P06800000","bid":303.3,"bid_size":34.0,"ask":305.1,"ask_size":18.0,"iv":0.1859,"open_interest":5104.0,"volume":400.0,"delta":-0.386,"gamma":0.0004,"vega":21.2205,"theta":-0.7992,"rho":-19.3556,"theo":304.2674,"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":310.349990844727},{"option":"SPX261016C06825000","bid":505.2,"bid_size":15.0,"ask":508.5,"ask_size":15.0,"iv":0.1844,"open_interest":850.0,"volume":0.0,"delta":0.6066,"gamma":0.0004,"vega":21.3553,"theta":-0.7786,"rho":24.0592,"theo":506.6688,"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":497.649993896484},{"option":"SPX261016P06825000","bid":310.4,"bid_size":32.0,"ask":312.8,"ask_size":33.0,"iv":0.1842,"open_interest":645.0,"volume":0.0,"delta":-0.3948,"gamma":0.0004,"vega":21.3553,"theta":-0.7963,"rho":-19.809,"theo":311.5742,"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":317.599990844727},{"option":"SPX261016C06850000","bid":488.3,"bid_size":34.0,"ask":491.2,"ask_size":25.0,"iv":0.1826,"open_interest":2414.0,"volume":0.0,"delta":0.5975,"gamma":0.0004,"vega":21.4816,"theta":-0.7775,"rho":23.7541,"theo":489.7983,"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":480.900009155273},{"option":"SPX261016P06850000","bid":317.6,"bid_size":53.0,"ask":319.9,"ask_size":36.0,"iv":0.1825,"open_interest":1283.0,"volume":0.0,"delta":-0.4039,"gamma":0.0004,"vega":21.4816,"theta":-0.793,"rho":-20.2741,"theo":319.0683,"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":325.349990844727},{"option":"SPX261016C06875000","bid":471.5,"bid_size":15.0,"ask":473.7,"ask_size":4.0,"iv":0.1808,"open_interest":883.0,"volume":0.0,"delta":0.5883,"gamma":0.0004,"vega":21.5982,"theta":-0.7759,"rho":23.4403,"theo":473.1214,"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":464.199996948242},{"option":"SPX261016P06875000","bid":325.5,"bid_size":32.0,"ask":327.9,"ask_size":32.0,"iv":0.1808,"open_interest":591.0,"volume":0.0,"delta":-0.4132,"gamma":0.0004,"vega":21.5982,"theta":-0.7892,"rho":-20.748,"theo":326.756,"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":333.0},{"option":"SPX261016C06900000","bid":455.0,"bid_size":36.0,"ask":457.4,"ask_size":24.0,"iv":0.179,"open_interest":1372.0,"volume":0.0,"delta":0.5788,"gamma":0.0004,"vega":21.7042,"theta":-0.7738,"rho":23.121,"theo":456.6427,"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":447.900009155273},{"option":"SPX261016P06900000","bid":333.3,"bid_size":33.0,"ask":335.4,"ask_size":17.0,"iv":0.1791,"open_interest":990.0,"volume":2.0,"delta":-0.4226,"gamma":0.0004,"vega":21.7042,"theta":-0.7849,"rho":-21.2274,"theo":334.642,"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":341.0},{"option":"SPX261016C06925000","bid":438.7,"bid_size":16.0,"ask":441.0,"ask_size":4.0,"iv":0.1774,"open_interest":686.0,"volume":0.0,"delta":0.5692,"gamma":0.0004,"vega":21.7993,"theta":-0.7712,"rho":22.7966,"theo":440.3666,"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":431.75},{"option":"SPX261016P06925000","bid":341.3,"bid_size":32.0,"ask":343.5,"ask_size":16.0,"iv":0.1774,"open_interest":663.0,"volume":0.0,"delta":-0.4322,"gamma":0.0004,"vega":21.7993,"theta":-0.7801,"rho":-21.7118,"theo":342.7306,"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":349.199996948242},{"option":"SPX261016C06950000","bid":422.7,"bid_size":16.0,"ask":424.9,"ask_size":4.0,"iv":0.1757,"open_interest":887.0,"volume":0.0,"delta":0.5594,"gamma":0.0004,"vega":21.8832,"theta":-0.768,"rho":22.4644,"theo":424.2985,"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":415.75},{"option":"SPX261016P06950000","bid":349.6,"bid_size":53.0,"ask":351.8,"ask_size":36.0,"iv":0.1757,"open_interest":1297.0,"volume":0.0,"delta":-0.442,"gamma":0.0004,"vega":21.8832,"theta":-0.7747,"rho":-22.2041,"theo":351.0271,"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":357.649993896484},{"option":"SPX261016C06975000","bid":406.8,"bid_size":16.0,"ask":408.8,"ask_size":4.0,"iv":0.1739,"open_interest":193.0,"volume":3.0,"delta":0.5494,"gamma":0.0004,"vega":21.9558,"theta":-0.7644,"rho":22.1202,"theo":408.4462,"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":400.0},{"option":"SPX261016P06975000","bid":358.1,"bid_size":30.0,"ask":360.3,"ask_size":15.0,"iv":0.174,"open_interest":712.0,"volume":0.0,"delta":-0.452,"gamma":0.0004,"vega":21.9558,"theta":-0.7689,"rho":-22.7083,"theo":359.5395,"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":366.300003051758},{"option":"SPX261016C07000000","bid":391.2,"bid_size":37.0,"ask":393.3,"ask_size":25.0,"iv":0.1722,"open_interest":2421.0,"volume":0.0,"delta":0.5392,"gamma":0.0004,"vega":22.0163,"theta":-0.7602,"rho":21.7608,"theo":392.8201,"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":384.649993896484},{"option":"SPX261016P07000000","bid":366.8,"bid_size":52.0,"ask":369.0,"ask_size":16.0,"iv":0.1723,"open_interest":2573.0,"volume":2.0,"delta":-0.4622,"gamma":0.0004,"vega":22.0163,"theta":-0.7624,"rho":-23.2277,"theo":368.278,"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":375.25},{"option":"SPX261016C07025000","bid":375.8,"bid_size":24.0,"ask":377.8,"ask_size":4.0,"iv":0.1705,"open_interest":406.0,"volume":0.0,"delta":0.5288,"gamma":0.0004,"vega":22.0636,"theta":-0.7555,"rho":21.3866,"theo":377.4317,"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":369.399993896484},{"option":"SPX261016P07025000","bid":375.9,"bid_size":29.0,"ask":378.3,"ask_size":18.0,"iv":0.1705,"open_interest":130.0,"volume":0.0,"delta":-0.4726,"gamma":0.0004,"vega":22.0636,"theta":-0.7555,"rho":-23.762,"theo":377.2543,"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":384.350006103516},{"option":"SPX261016C07050000","bid":360.8,"bid_size":25.0,"ask":362.8,"ask_size":4.0,"iv":0.1689,"open_interest":944.0,"volume":0.0,"delta":0.5183,"gamma":0.0004,"vega":22.0969,"theta":-0.7502,"rho":21.0019,"theo":362.2917,"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":354.5},{"option":"SPX261016P07050000","bid":385.2,"bid_size":28.0,"ask":387.3,"ask_size":16.0,"iv":0.1689,"open_interest":635.0,"volume":0.0,"delta":-0.4832,"gamma":0.0004,"vega":22.0969,"theta":-0.7479,"rho":-24.3067,"theo":386.4789,"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":393.800003051758},{"option":"SPX261016C07075000","bid":345.8,"bid_size":26.0,"ask":347.8,"ask_size":4.0,"iv":0.1672,"open_interest":361.0,"volume":0.0,"delta":0.5075,"gamma":0.0004,"vega":22.1156,"theta":-0.7443,"rho":20.6115,"theo":347.4086,"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":339.800003051758},{"option":"SPX261016P07075000","bid":394.7,"bid_size":21.0,"ask":397.1,"ask_size":21.0,"iv":0.1672,"open_interest":88.0,"volume":0.0,"delta":-0.4939,"gamma":0.0004,"vega":22.1156,"theta":-0.7398,"rho":-24.8571,"theo":395.9604,"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":403.450012207031},{"option":"SPX261016C07100000","bid":331.6,"bid_size":46.0,"ask":333.5,"ask_size":32.0,"iv":0.1655,"open_interest":1879.0,"volume":11.0,"delta":0.4966,"gamma":0.0004,"vega":22.1194,"theta":-0.7378,"rho":20.2173,"theo":332.7899,"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":325.399993896484},{"option":"SPX261016P07100000","bid":404.4,"bid_size":42.0,"ask":406.6,"ask_size":26.0,"iv":0.1655,"open_interest":2020.0,"volume":250.0,"delta":-0.5048,"gamma":0.0004,"vega":22.1194,"theta":-0.7312,"rho":-25.4114,"theo":405.7063,"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":413.450012207031},{"option":"SPX261016C07125000","bid":316.9,"bid_size":26.0,"ask":318.9,"ask_size":4.0,"iv":0.1638,"open_interest":428.0,"volume":4.0,"delta":0.4855,"gamma":0.0004,"vega":22.1075,"theta":-0.7308,"rho":19.8163,"theo":318.4439,"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":311.25},{"option":"SPX261016P07125000","bid":414.5,"bid_size":20.0,"ask":416.9,"ask_size":20.0,"iv":0.1638,"open_interest":190.0,"volume":2.0,"delta":-0.5159,"gamma":0.0004,"vega":22.1075,"theta":-0.7219,"rho":-25.9725,"theo":415.7251,"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":423.649993896484},{"option":"SPX261016C07150000","bid":303.4,"bid_size":27.0,"ask":305.0,"ask_size":4.0,"iv":0.1623,"open_interest":218.0,"volume":0.0,"delta":0.4742,"gamma":0.0004,"vega":22.0787,"theta":-0.7232,"rho":19.4028,"theo":304.3827,"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":297.449996948242},{"option":"SPX261016P07150000","bid":424.9,"bid_size":20.0,"ask":427.3,"ask_size":20.0,"iv":0.1622,"open_interest":476.0,"volume":20.0,"delta":-0.5272,"gamma":0.0004,"vega":22.0787,"theta":-0.7121,"rho":-26.5459,"theo":426.0284,"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":434.199996948242},{"option":"SPX261016C07175000","bid":289.4,"bid_size":27.0,"ask":291.3,"ask_size":4.0,"iv":0.1606,"open_interest":611.0,"volume":0.0,"delta":0.4628,"gamma":0.0004,"vega":22.0313,"theta":-0.7151,"rho":18.9735,"theo":290.6211,"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":283.899993896484},{"option":"SPX261016P07175000","bid":435.0,"bid_size":17.0,"ask":438.5,"ask_size":17.0,"iv":0.1607,"open_interest":140.0,"volume":2.0,"delta":-0.5386,"gamma":0.0004,"vega":22.0313,"theta":-0.7018,"rho":-27.1353,"theo":436.6315,"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":445.099990844727},{"option":"SPX261016C07200000","bid":276.1,"bid_size":47.0,"ask":278.1,"ask_size":35.0,"iv":0.159,"open_interest":2415.0,"volume":0.0,"delta":0.4512,"gamma":0.0004,"vega":21.9647,"theta":-0.7063,"rho":18.5307,"theo":277.1748,"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":270.75},{"option":"SPX261016P07200000","bid":446.4,"bid_size":16.0,"ask":449.4,"ask_size":16.0,"iv":0.1592,"open_interest":1209.0,"volume":70.0,"delta":-0.5502,"gamma":0.0004,"vega":21.9647,"theta":-0.6908,"rho":-27.7382,"theo":447.5499,"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":456.300003051758},{"option":"SPX261016C07225000","bid":262.9,"bid_size":29.0,"ask":264.8,"ask_size":5.0,"iv":0.1574,"open_interest":435.0,"volume":0.0,"delta":0.4395,"gamma":0.0004,"vega":21.8792,"theta":-0.6971,"rho":18.0812,"theo":264.057,"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":257.899993896484},{"option":"SPX261016P07225000","bid":457.3,"bid_size":16.0,"ask":460.8,"ask_size":16.0,"iv":0.1575,"open_interest":406.0,"volume":42.0,"delta":-0.5619,"gamma":0.0004,"vega":21.8792,"theta":-0.6793,"rho":-28.3477,"theo":458.7967,"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":467.75},{"option":"SPX261016C07250000","bid":250.4,"bid_size":50.0,"ask":252.3,"ask_size":35.0,"iv":0.1559,"open_interest":2824.0,"volume":0.0,"delta":0.4277,"gamma":0.0004,"vega":21.7759,"theta":-0.6872,"rho":17.631,"theo":251.2771,"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":245.400001525879},{"option":"SPX261016P07250000","bid":469.1,"bid_size":16.0,"ask":471.9,"ask_size":16.0,"iv":0.1559,"open_interest":690.0,"volume":0.0,"delta":-0.5738,"gamma":0.0004,"vega":21.7759,"theta":-0.6673,"rho":-28.958,"theo":470.3814,"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":479.699996948242},{"option":"SPX261016C07275000","bid":237.8,"bid_size":33.0,"ask":239.8,"ask_size":5.0,"iv":0.1543,"open_interest":485.0,"volume":0.0,"delta":0.4157,"gamma":0.0005,"vega":21.6545,"theta":-0.6769,"rho":17.1788,"theo":238.8436,"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":233.25},{"option":"SPX261016P07275000","bid":480.9,"bid_size":15.0,"ask":484.5,"ask_size":15.0,"iv":0.1545,"open_interest":229.0,"volume":0.0,"delta":-0.5857,"gamma":0.0005,"vega":21.6545,"theta":-0.6548,"rho":-29.5702,"theo":482.3126,"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":491.800003051758},{"option":"SPX261016C07300000","bid":226.1,"bid_size":51.0,"ask":228.0,"ask_size":37.0,"iv":0.1529,"open_interest":3989.0,"volume":3.0,"delta":0.4037,"gamma":0.0005,"vega":21.5129,"theta":-0.6661,"rho":16.7184,"theo":226.7676,"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":221.449996948242},{"option":"SPX261016P07300000","bid":493.4,"bid_size":15.0,"ask":496.3,"ask_size":15.0,"iv":0.1529,"open_interest":723.0,"volume":10.0,"delta":-0.5978,"gamma":0.0005,"vega":21.5129,"theta":-0.6417,"rho":-30.1906,"theo":494.6012,"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":504.350006103516},{"option":"SPX261016C07325000","bid":214.2,"bid_size":34.0,"ask":216.1,"ask_size":5.0,"iv":0.1514,"open_interest":272.0,"volume":55.0,"delta":0.3916,"gamma":0.0005,"vega":21.3485,"theta":-0.6548,"rho":16.2448,"theo":215.0631,"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":209.949996948242},{"option":"SPX261016P07325000","bid":505.9,"bid_size":15.0,"ask":509.3,"ask_size":15.0,"iv":0.1514,"open_interest":211.0,"volume":0.0,"delta":-0.6099,"gamma":0.0005,"vega":21.3485,"theta":-0.6282,"rho":-30.8243,"theo":507.2614,"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":517.200012207031},{"option":"SPX261016C07350000","bid":203.2,"bid_size":36.0,"ask":204.9,"ask_size":5.0,"iv":0.15,"open_interest":777.0,"volume":2.0,"delta":0.3794,"gamma":0.0005,"vega":21.1605,"theta":-0.643,"rho":15.7608,"theo":203.744,"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":198.900001525879},{"option":"SPX261016P07350000","bid":519.0,"bid_size":14.0,"ask":522.1,"ask_size":14.0,"iv":0.1499,"open_interest":161.0,"volume":0.0,"delta":-0.622,"gamma":0.0005,"vega":21.1605,"theta":-0.6142,"rho":-31.4684,"theo":520.3069,"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":530.5},{"option":"SPX261016C07375000","bid":192.3,"bid_size":36.0,"ask":193.8,"ask_size":5.0,"iv":0.1486,"open_interest":340.0,"volume":0.0,"delta":0.3672,"gamma":0.0005,"vega":20.9515,"theta":-0.6308,"rho":15.2755,"theo":192.8191,"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":188.200004577637},{"option":"SPX261016P07375000","bid":532.4,"bid_size":14.0,"ask":535.9,"ask_size":14.0,"iv":0.1486,"open_interest":277.0,"volume":11.0,"delta":-0.6342,"gamma":0.0005,"vega":20.9515,"theta":-0.5998,"rho":-32.1136,"theo":533.7467,"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":544.150024414062},{"option":"SPX261016C07400000","bid":182.0,"bid_size":38.0,"ask":183.4,"ask_size":5.0,"iv":0.1473,"open_interest":4939.0,"volume":7.0,"delta":0.355,"gamma":0.0005,"vega":20.7249,"theta":-0.6182,"rho":14.7956,"theo":182.2909,"change":11.25,"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":6.62544,"prev_day_close":177.849998474121},{"option":"SPX261016P07400000","bid":546.2,"bid_size":5.0,"ask":549.4,"ask_size":5.0,"iv":0.1471,"open_interest":175.0,"volume":0.0,"delta":-0.6464,"gamma":0.0005,"vega":20.7249,"theta":-0.5849,"rho":-32.7536,"theo":547.5831,"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":558.449981689453},{"option":"SPX261016C07425000","bid":171.4,"bid_size":43.0,"ask":173.2,"ask_size":5.0,"iv":0.1458,"open_interest":365.0,"volume":1.0,"delta":0.3428,"gamma":0.0004,"vega":20.481,"theta":-0.6052,"rho":14.3184,"theo":172.1598,"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":167.900001525879},{"option":"SPX261016P07425000","bid":559.9,"bid_size":5.0,"ask":563.9,"ask_size":5.0,"iv":0.1458,"open_interest":146.0,"volume":26.0,"delta":-0.6586,"gamma":0.0004,"vega":20.481,"theta":-0.5697,"rho":-33.3908,"theo":561.8167,"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":572.799987792969},{"option":"SPX261016C07450000","bid":161.9,"bid_size":61.0,"ask":163.7,"ask_size":42.0,"iv":0.1446,"open_interest":1662.0,"volume":2.0,"delta":0.3307,"gamma":0.0004,"vega":20.2166,"theta":-0.5919,"rho":13.8365,"theo":162.428,"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":158.399993896484},{"option":"SPX261016P07450000","bid":575.1,"bid_size":5.0,"ask":578.2,"ask_size":5.0,"iv":0.1445,"open_interest":84.0,"volume":10.0,"delta":-0.6708,"gamma":0.0004,"vega":20.2166,"theta":-0.5542,"rho":-34.0329,"theo":576.4495,"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":587.599975585938},{"option":"SPX261016C07475000","bid":152.3,"bid_size":45.0,"ask":154.1,"ask_size":5.0,"iv":0.1433,"open_interest":387.0,"volume":11.0,"delta":0.3186,"gamma":0.0004,"vega":19.9285,"theta":-0.5783,"rho":13.3467,"theo":153.0993,"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":149.25},{"option":"SPX261016P07475000","bid":589.4,"bid_size":5.0,"ask":593.5,"ask_size":5.0,"iv":0.1432,"open_interest":160.0,"volume":18.0,"delta":-0.6828,"gamma":0.0004,"vega":19.9285,"theta":-0.5384,"rho":-34.6826,"theo":591.4855,"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":602.75},{"option":"SPX261016C07500000","bid":143.6,"bid_size":64.0,"ask":145.3,"ask_size":43.0,"iv":0.1422,"open_interest":2587.0,"volume":2.0,"delta":0.3066,"gamma":0.0004,"vega":19.618,"theta":-0.5644,"rho":12.8565,"theo":144.1741,"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":140.5},{"option":"SPX261016P07500000","bid":605.4,"bid_size":2.0,"ask":609.3,"ask_size":2.0,"iv":0.1422,"open_interest":645.0,"volume":3.0,"delta":-0.6948,"gamma":0.0004,"vega":19.618,"theta":-0.5222,"rho":-35.3329,"theo":606.9249,"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":618.399993896484},{"option":"SPX261016C07525000","bid":134.7,"bid_size":50.0,"ask":136.4,"ask_size":6.0,"iv":0.1409,"open_interest":372.0,"volume":0.0,"delta":0.2948,"gamma":0.0004,"vega":19.2907,"theta":-0.5502,"rho":12.3754,"theo":135.6457,"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":131.950004577637},{"option":"SPX261016P07525000","bid":620.6,"bid_size":2.0,"ask":625.5,"ask_size":2.0,"iv":0.1409,"open_interest":69.0,"volume":0.0,"delta":-0.7066,"gamma":0.0004,"vega":19.2907,"theta":-0.5058,"rho":-35.974,"theo":622.7611,"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":634.350006103516},{"option":"SPX261016C07550000","bid":126.8,"bid_size":46.0,"ask":128.2,"ask_size":6.0,"iv":0.1398,"open_interest":571.0,"volume":5.0,"delta":0.2831,"gamma":0.0004,"vega":18.9511,"theta":-0.5358,"rho":11.9054,"theo":127.5028,"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":124.049999237061},{"option":"SPX261016P07550000","bid":637.2,"bid_size":2.0,"ask":641.2,"ask_size":2.0,"iv":0.1398,"open_interest":195.0,"volume":0.0,"delta":-0.7184,"gamma":0.0004,"vega":18.9511,"theta":-0.4892,"rho":-36.6041,"theo":638.9829,"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":650.649993896484},{"option":"SPX261016C07575000","bid":118.7,"bid_size":56.0,"ask":120.4,"ask_size":6.0,"iv":0.1387,"open_interest":412.0,"volume":0.0,"delta":0.2715,"gamma":0.0004,"vega":18.598,"theta":-0.5212,"rho":11.4392,"theo":119.7356,"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":116.400001525879},{"option":"SPX261016P07575000","bid":653.2,"bid_size":2.0,"ask":658.2,"ask_size":2.0,"iv":0.1387,"open_interest":83.0,"volume":5.0,"delta":-0.7299,"gamma":0.0004,"vega":18.598,"theta":-0.4724,"rho":-37.2303,"theo":655.5804,"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":667.350006103516},{"option":"SPX261016C07600000","bid":111.5,"bid_size":73.0,"ask":113.1,"ask_size":51.0,"iv":0.1377,"open_interest":2477.0,"volume":55.0,"delta":0.2602,"gamma":0.0004,"vega":18.2263,"theta":-0.5065,"rho":10.971,"theo":112.3384,"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":109.149997711182},{"option":"SPX261016P07600000","bid":670.5,"bid_size":2.0,"ask":675.2,"ask_size":2.0,"iv":0.1379,"open_interest":136.0,"volume":0.0,"delta":-0.7413,"gamma":0.0004,"vega":18.2263,"theta":-0.4555,"rho":-37.8586,"theo":672.5477,"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":684.100006103516},{"option":"SPX261016C07625000","bid":104.2,"bid_size":66.0,"ask":105.8,"ask_size":6.0,"iv":0.1366,"open_interest":284.0,"volume":0.0,"delta":0.249,"gamma":0.0004,"vega":17.8347,"theta":-0.4916,"rho":10.5044,"theo":105.3052,"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":102.25},{"option":"SPX261016P07625000","bid":687.2,"bid_size":2.0,"ask":692.6,"ask_size":2.0,"iv":0.1367,"open_interest":31.0,"volume":0.0,"delta":-0.7525,"gamma":0.0004,"vega":17.8347,"theta":-0.4384,"rho":-38.4852,"theo":689.8792,"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":701.649993896484},{"option":"SPX261016C07650000","bid":97.8,"bid_size":75.0,"ask":99.2,"ask_size":55.0,"iv":0.1358,"open_interest":1555.0,"volume":0.0,"delta":0.238,"gamma":0.0004,"vega":17.4286,"theta":-0.4766,"rho":10.0494,"theo":98.6257,"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":95.6499977111816},{"option":"SPX261016P07650000","bid":705.4,"bid_size":2.0,"ask":709.8,"ask_size":2.0,"iv":0.1358,"open_interest":8.0,"volume":0.0,"delta":-0.7634,"gamma":0.0004,"vega":17.4286,"theta":-0.4212,"rho":-39.1002,"theo":707.5644,"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":719.399993896484},{"option":"SPX261016C07675000","bid":91.2,"bid_size":69.0,"ask":92.7,"ask_size":6.0,"iv":0.1348,"open_interest":382.0,"volume":2.0,"delta":0.2273,"gamma":0.0004,"vega":17.0152,"theta":-0.4615,"rho":9.6101,"theo":92.2854,"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":89.4500007629394},{"option":"SPX261016P07675000","bid":722.7,"bid_size":2.0,"ask":728.3,"ask_size":2.0,"iv":0.1348,"open_interest":1.0,"volume":0.0,"delta":-0.7742,"gamma":0.0004,"vega":17.0152,"theta":-0.4038,"rho":-39.6996,"theo":725.5887,"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":737.649993896484},{"option":"SPX261016C07700000","bid":85.4,"bid_size":88.0,"ask":86.7,"ask_size":51.0,"iv":0.134,"open_interest":2141.0,"volume":150.0,"delta":0.2168,"gamma":0.0004,"vega":16.5961,"theta":-0.4464,"rho":9.1807,"theo":86.2714,"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":83.5999984741211},{"option":"SPX261016P07700000","bid":741.6,"bid_size":2.0,"ask":746.2,"ask_size":2.0,"iv":0.134,"open_interest":5.0,"volume":0.0,"delta":-0.7847,"gamma":0.0004,"vega":16.5961,"theta":-0.3865,"rho":-40.289,"theo":743.9393,"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":755.950012207031},{"option":"SPX261016C07725000","bid":79.5,"bid_size":74.0,"ask":80.9,"ask_size":7.0,"iv":0.1331,"open_interest":306.0,"volume":2.0,"delta":0.2065,"gamma":0.0004,"vega":16.1666,"theta":-0.4313,"rho":8.7542,"theo":80.5756,"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":78.0499992370606},{"option":"SPX261016P07725000","bid":759.7,"bid_size":2.0,"ask":765.3,"ask_size":2.0,"iv":0.1331,"open_interest":33.0,"volume":0.0,"delta":-0.7949,"gamma":0.0004,"vega":16.1666,"theta":-0.3692,"rho":-40.8756,"theo":762.6083,"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":774.949981689453},{"option":"SPX261016C07750000","bid":74.4,"bid_size":67.0,"ask":75.6,"ask_size":38.0,"iv":0.1324,"open_interest":974.0,"volume":0.0,"delta":0.1965,"gamma":0.0004,"vega":15.7233,"theta":-0.4162,"rho":8.3323,"theo":75.192,"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":72.8500022888184},{"option":"SPX261016P07750000","bid":779.0,"bid_size":2.0,"ask":784.3,"ask_size":2.0,"iv":0.1325,"open_interest":163.0,"volume":0.0,"delta":-0.8049,"gamma":0.0004,"vega":15.7233,"theta":-0.3519,"rho":-41.4576,"theo":781.5892,"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":794.050018310547},{"option":"SPX261016C07775000","bid":69.1,"bid_size":83.0,"ask":70.5,"ask_size":7.0,"iv":0.1316,"open_interest":104.0,"volume":0.0,"delta":0.1868,"gamma":0.0004,"vega":15.2698,"theta":-0.4012,"rho":7.9238,"theo":70.1106,"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":67.8500022888184},{"option":"SPX261016P07775000","bid":797.8,"bid_size":2.0,"ask":803.7,"ask_size":2.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.8146,"gamma":0.0004,"vega":15.2698,"theta":-0.3346,"rho":-42.0261,"theo":800.8725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.600006103516},{"option":"SPX261016C07800000","bid":64.6,"bid_size":103.0,"ask":65.7,"ask_size":80.0,"iv":0.1309,"open_interest":1589.0,"volume":115.0,"delta":0.1774,"gamma":0.0004,"vega":14.8141,"theta":-0.3862,"rho":7.5334,"theo":65.3181,"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":63.25},{"option":"SPX261016P07800000","bid":817.8,"bid_size":2.0,"ask":822.9,"ask_size":2.0,"iv":0.1308,"open_interest":105.0,"volume":0.0,"delta":-0.824,"gamma":0.0004,"vega":14.8141,"theta":-0.3174,"rho":-42.5765,"theo":820.4446,"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":833.200012207031},{"option":"SPX261016C07825000","bid":59.9,"bid_size":95.0,"ask":61.2,"ask_size":7.0,"iv":0.1302,"open_interest":149.0,"volume":5.0,"delta":0.1683,"gamma":0.0004,"vega":14.3603,"theta":-0.3714,"rho":7.1565,"theo":60.8018,"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":58.8999996185303},{"option":"SPX261016P07825000","bid":837.2,"bid_size":2.0,"ask":843.2,"ask_size":2.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.8331,"gamma":0.0004,"vega":14.3603,"theta":-0.3004,"rho":-43.1135,"theo":840.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.25},{"option":"SPX261016C07850000","bid":55.9,"bid_size":79.0,"ask":56.9,"ask_size":8.0,"iv":0.1296,"open_interest":320.0,"volume":0.0,"delta":0.1595,"gamma":0.0003,"vega":13.9053,"theta":-0.3568,"rho":6.7863,"theo":56.5533,"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":54.8500003814697},{"option":"SPX261016P07850000","bid":858.0,"bid_size":2.0,"ask":862.9,"ask_size":2.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.842,"gamma":0.0003,"vega":13.9053,"theta":-0.2836,"rho":-43.6437,"theo":860.4091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.549987792969},{"option":"SPX261016C07875000","bid":51.8,"bid_size":123.0,"ask":53.0,"ask_size":8.0,"iv":0.129,"open_interest":168.0,"volume":0.0,"delta":0.151,"gamma":0.0003,"vega":13.4448,"theta":-0.3424,"rho":6.4234,"theo":52.5658,"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":51.0},{"option":"SPX261016P07875000","bid":877.7,"bid_size":2.0,"ask":883.9,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.8505,"gamma":0.0003,"vega":13.4448,"theta":-0.2669,"rho":-44.1666,"theo":880.7863,"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":894.100006103516},{"option":"SPX261016C07900000","bid":48.3,"bid_size":88.0,"ask":49.4,"ask_size":70.0,"iv":0.1284,"open_interest":383.0,"volume":1.0,"delta":0.1428,"gamma":0.0003,"vega":12.9804,"theta":-0.3282,"rho":6.0752,"theo":48.8299,"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":47.3999996185303},{"option":"SPX261016P07900000","bid":899.3,"bid_size":2.0,"ask":904.5,"ask_size":2.0,"iv":0.1286,"open_interest":8.0,"volume":0.0,"delta":-0.8587,"gamma":0.0003,"vega":12.9804,"theta":-0.2505,"rho":-44.6749,"theo":901.415,"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":914.400024414062},{"option":"SPX261016C07950000","bid":41.7,"bid_size":67.0,"ask":42.6,"ask_size":9.0,"iv":0.1274,"open_interest":105.0,"volume":1.0,"delta":0.1274,"gamma":0.0003,"vega":12.066,"theta":-0.3007,"rho":5.4315,"theo":42.061,"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":40.9499988555908},{"option":"SPX261016P07950000","bid":940.7,"bid_size":2.0,"ask":946.1,"ask_size":2.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.8741,"gamma":0.0003,"vega":12.066,"theta":-0.2186,"rho":-45.6386,"theo":943.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.0},{"option":"SPX261016C08000000","bid":36.0,"bid_size":96.0,"ask":36.8,"ask_size":104.0,"iv":0.1266,"open_interest":1649.0,"volume":5.0,"delta":0.1132,"gamma":0.0003,"vega":11.1776,"theta":-0.2745,"rho":4.8304,"theo":36.1601,"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":35.3000011444092},{"option":"SPX261016P08000000","bid":983.8,"bid_size":2.0,"ask":989.0,"ask_size":2.0,"iv":0.1264,"open_interest":13.0,"volume":0.0,"delta":-0.8882,"gamma":0.0003,"vega":11.1776,"theta":-0.1879,"rho":-46.5599,"theo":986.2038,"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":1000.10000610352},{"option":"SPX261016C08100000","bid":26.4,"bid_size":196.0,"ask":27.3,"ask_size":10.0,"iv":0.1251,"open_interest":1218.0,"volume":1.0,"delta":0.0888,"gamma":0.0002,"vega":9.4782,"theta":-0.2267,"rho":3.7972,"theo":26.6483,"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":26.1499996185303},{"option":"SPX261016P08100000","bid":1071.6,"bid_size":2.0,"ask":1077.1,"ask_size":2.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9126,"gamma":0.0002,"vega":9.4782,"theta":-0.1313,"rho":-48.2332,"theo":1074.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.45001220703},{"option":"SPX261016C08200000","bid":19.5,"bid_size":109.0,"ask":20.3,"ask_size":123.0,"iv":0.1243,"open_interest":1306.0,"volume":0.0,"delta":0.0692,"gamma":0.0002,"vega":7.949,"theta":-0.1857,"rho":2.959,"theo":19.6437,"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":19.3500003814697},{"option":"SPX261016P08200000","bid":1162.0,"bid_size":2.0,"ask":1167.6,"ask_size":2.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.9322,"gamma":0.0002,"vega":7.949,"theta":-0.0815,"rho":-49.7116,"theo":1164.6046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.10003662109},{"option":"SPX261016C08300000","bid":14.3,"bid_size":281.0,"ask":15.1,"ask_size":13.0,"iv":0.1238,"open_interest":294.0,"volume":6.0,"delta":0.0538,"gamma":0.0002,"vega":6.6243,"theta":-0.1516,"rho":2.2988,"theo":14.5513,"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":14.3000001907349},{"option":"SPX261016P08300000","bid":1254.2,"bid_size":2.0,"ask":1259.9,"ask_size":2.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0002,"vega":6.6243,"theta":-0.0385,"rho":-51.012,"theo":1256.9708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1271.54998779297},{"option":"SPX261016C08400000","bid":10.6,"bid_size":213.0,"ask":11.4,"ask_size":76.0,"iv":0.1237,"open_interest":545.0,"volume":6.0,"delta":0.0419,"gamma":0.0001,"vega":5.4973,"theta":-0.1237,"rho":1.7926,"theo":10.8722,"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":10.5999999046326},{"option":"SPX261016P08400000","bid":1347.7,"bid_size":2.0,"ask":1353.6,"ask_size":2.0,"iv":0.1227,"open_interest":5.0,"volume":0.0,"delta":-0.9595,"gamma":0.0001,"vega":5.4973,"theta":-0.0017,"rho":-52.1583,"theo":1350.7502,"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":1365.15002441406},{"option":"SPX261016C08500000","bid":7.9,"bid_size":347.0,"ask":8.6,"ask_size":76.0,"iv":0.1239,"open_interest":820.0,"volume":2.0,"delta":0.0328,"gamma":0.0001,"vega":4.558,"theta":-0.1012,"rho":1.4006,"theo":8.2105,"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":7.94999980926514},{"option":"SPX261016P08500000","bid":1439.5,"bid_size":2.0,"ask":1450.2,"ask_size":2.0,"iv":0.122,"open_interest":1.0,"volume":0.0,"delta":-0.9686,"gamma":0.0001,"vega":4.558,"theta":0.0,"rho":-53.1905,"theo":1445.5471,"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":1459.84997558594},{"option":"SPX261016C08600000","bid":5.9,"bid_size":376.0,"ask":6.5,"ask_size":78.0,"iv":0.1243,"open_interest":907.0,"volume":4.0,"delta":0.0258,"gamma":0.0001,"vega":3.7836,"theta":-0.0831,"rho":1.0997,"theo":6.2662,"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":5.94999980926514},{"option":"SPX261016P08600000","bid":1534.7,"bid_size":2.0,"ask":1545.9,"ask_size":2.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9756,"gamma":0.0001,"vega":3.7836,"theta":0.0,"rho":-54.1316,"theo":1541.0614,"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":1555.5},{"option":"SPX261016C08800000","bid":3.3,"bid_size":351.0,"ask":3.8,"ask_size":92.0,"iv":0.1255,"open_interest":253.0,"volume":1.0,"delta":0.0162,"gamma":0.0001,"vega":2.6188,"theta":-0.0567,"rho":0.69,"theo":3.7602,"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":3.45000004768372},{"option":"SPX261016P08800000","bid":1726.7,"bid_size":2.0,"ask":1738.2,"ask_size":2.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0001,"vega":2.6188,"theta":0.0,"rho":-55.8217,"theo":1733.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.75},{"option":"SPX261016C09000000","bid":1.9,"bid_size":229.0,"ask":2.35,"ask_size":281.0,"iv":0.1276,"open_interest":818.0,"volume":0.0,"delta":0.0105,"gamma":0.0,"vega":1.8297,"theta":-0.0393,"rho":0.4429,"theo":2.3361,"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":2.05000001192093},{"option":"SPX261016P09000000","bid":1919.9,"bid_size":2.0,"ask":1932.0,"ask_size":2.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0,"vega":1.8297,"theta":0.0,"rho":-57.3491,"theo":1926.9656,"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":1941.29998779297},{"option":"SPX261016C09200000","bid":1.1,"bid_size":280.0,"ask":1.55,"ask_size":334.0,"iv":0.1302,"open_interest":85.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":1.298,"theta":-0.0278,"rho":0.2923,"theo":1.5055,"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":1.27500003576279},{"option":"SPX261016P09200000","bid":2113.8,"bid_size":2.0,"ask":2126.3,"ask_size":2.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":1.298,"theta":0.0,"rho":-58.7801,"theo":2121.0522,"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":2135.09997558594},{"option":"SPX261016C09400000","bid":0.7,"bid_size":319.0,"ask":1.1,"ask_size":395.0,"iv":0.1338,"open_interest":62.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.9436,"theta":-0.0202,"rho":0.1999,"theo":1.0155,"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":2308.0,"bid_size":2.0,"ask":2320.9,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.9436,"theta":0.0,"rho":-60.1528,"theo":2315.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2329.75},{"option":"SPX261016C09600000","bid":0.5,"bid_size":254.0,"ask":0.85,"ask_size":407.0,"iv":0.1384,"open_interest":757.0,"volume":2.0,"delta":0.0034,"gamma":0.0,"vega":0.709,"theta":-0.0154,"rho":0.1424,"theo":0.7228,"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":0.675000011920929},{"option":"SPX261016P09600000","bid":2502.4,"bid_size":2.0,"ask":2515.7,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.709,"theta":0.0,"rho":-61.4906,"theo":2510.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2524.25},{"option":"SPX261016C09800000","bid":0.35,"bid_size":305.0,"ask":0.7,"ask_size":349.0,"iv":0.1431,"open_interest":332.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.5529,"theta":-0.0122,"rho":0.107,"theo":0.5445,"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":0.524999991059303},{"option":"SPX261016P09800000","bid":2696.9,"bid_size":2.0,"ask":2710.7,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.5529,"theta":0.0,"rho":-62.8064,"theo":2704.8426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.15002441406},{"option":"SPX261016C10000000","bid":0.25,"bid_size":312.0,"ask":0.6,"ask_size":376.0,"iv":0.1481,"open_interest":511.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.447,"theta":-0.0101,"rho":0.0838,"theo":0.4322,"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":0.425000011920929},{"option":"SPX261016P10000000","bid":2891.4,"bid_size":2.0,"ask":2905.8,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.447,"theta":0.0,"rho":-64.11,"theo":2899.6476,"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":2913.90002441406},{"option":"SPX261016C10200000","bid":0.2,"bid_size":43.0,"ask":0.55,"ask_size":43.0,"iv":0.1538,"open_interest":325.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.3728,"theta":-0.0087,"rho":0.0684,"theo":0.358,"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":0.375000007450581},{"option":"SPX261016P10200000","bid":3081.1,"bid_size":1.0,"ask":3105.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.3728,"theta":0.0,"rho":-65.4057,"theo":3094.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3108.04992675781},{"option":"SPX261016C10400000","bid":0.15,"bid_size":45.0,"ask":0.5,"ask_size":45.0,"iv":0.1592,"open_interest":508.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.3187,"theta":-0.0076,"rho":0.0575,"theo":0.3065,"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":0.325000002980232},{"option":"SPX261016P10400000","bid":3275.9,"bid_size":1.0,"ask":3299.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3183,"theta":0.0,"rho":-66.6971,"theo":3289.3557,"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":3303.05004882812},{"option":"SPX261016C10600000","bid":0.1,"bid_size":49.0,"ask":0.45,"ask_size":46.0,"iv":0.1639,"open_interest":173.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2768,"theta":-0.0068,"rho":0.0491,"theo":0.2678,"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":0.299999997019768},{"option":"SPX261016P10600000","bid":3470.7,"bid_size":1.0,"ask":3494.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2767,"theta":0.0,"rho":-67.9857,"theo":3484.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3498.25},{"option":"SPX261016C10800000","bid":0.1,"bid_size":46.0,"ask":0.4,"ask_size":46.0,"iv":0.1693,"open_interest":112.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2435,"theta":-0.0062,"rho":0.0427,"theo":0.2374,"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":3665.5,"bid_size":1.0,"ask":3689.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2434,"theta":0.0,"rho":-69.2725,"theo":3679.1213,"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":3692.75},{"option":"SPX261016C11000000","bid":0.05,"bid_size":50.0,"ask":0.35,"ask_size":46.0,"iv":0.1728,"open_interest":6.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2159,"theta":-0.0057,"rho":0.0376,"theo":0.2125,"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":3860.3,"bid_size":1.0,"ask":3884.3,"ask_size":1.0,"iv":0.0,"open_interest":42.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2159,"theta":0.0,"rho":-70.558,"theo":3874.0136,"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":3888.09997558594},{"option":"SPX261016C11200000","bid":0.05,"bid_size":48.0,"ask":0.35,"ask_size":50.0,"iv":0.1791,"open_interest":7.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1926,"theta":-0.0052,"rho":0.0332,"theo":0.1913,"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":0.224999997764826},{"option":"SPX261016P11200000","bid":4055.2,"bid_size":1.0,"ask":4079.2,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1927,"theta":0.0,"rho":-71.8427,"theo":4068.9097,"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":4082.55004882812},{"option":"SPX261016C11400000","bid":0.05,"bid_size":48.0,"ask":0.3,"ask_size":47.0,"iv":0.1835,"open_interest":134.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1727,"theta":-0.0048,"rho":0.0294,"theo":0.173,"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":4250.0,"bid_size":1.0,"ask":4274.0,"ask_size":1.0,"iv":0.0,"open_interest":165.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1727,"theta":0.0,"rho":-73.1268,"theo":4263.8086,"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":4277.30004882812},{"option":"SPX261120C00400000","bid":6432.3,"bid_size":1.0,"ask":6471.3,"ask_size":1.0,"iv":1.0767,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0417,"theta":0.0,"rho":3.1604,"theo":6451.7685,"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":6435.7998046875},{"option":"SPX261120P00400000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":42.0,"iv":1.0024,"open_interest":22.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0417,"theta":-0.0076,"rho":-0.0118,"theo":0.3465,"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":6238.3,"bid_size":1.0,"ask":6277.3,"ask_size":1.0,"iv":0.9541,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0686,"theta":0.0,"rho":4.6196,"theo":6257.7299,"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":6236.2998046875},{"option":"SPX261120P00600000","bid":0.1,"bid_size":40.0,"ask":0.45,"ask_size":38.0,"iv":0.8958,"open_interest":154.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0686,"theta":-0.011,"rho":-0.0196,"theo":0.5231,"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":0.224999997764826},{"option":"SPX261120C00800000","bid":6044.3,"bid_size":1.0,"ask":6083.3,"ask_size":1.0,"iv":0.8632,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1025,"theta":0.0,"rho":6.0767,"theo":6063.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6047.7998046875},{"option":"SPX261120P00800000","bid":0.35,"bid_size":38.0,"ask":0.75,"ask_size":38.0,"iv":0.8346,"open_interest":446.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.1025,"theta":-0.0148,"rho":-0.0296,"theo":0.7395,"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":0.575000002980232},{"option":"SPX261120C01000000","bid":5858.0,"bid_size":2.0,"ask":5881.8,"ask_size":2.0,"iv":0.7973,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1473,"theta":0.0,"rho":7.5301,"theo":5869.7979,"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":5852.84985351562},{"option":"SPX261120P01000000","bid":0.75,"bid_size":353.0,"ask":1.15,"ask_size":318.0,"iv":0.7849,"open_interest":2352.0,"volume":2000.0,"delta":-0.0007,"gamma":0.0,"vega":0.1473,"theta":-0.0196,"rho":-0.0432,"theo":1.0219,"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":0.974999994039536},{"option":"SPX261120C01200000","bid":5664.5,"bid_size":2.0,"ask":5687.7,"ask_size":2.0,"iv":0.7448,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2066,"theta":0.0,"rho":8.9785,"theo":5675.9673,"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":5658.75},{"option":"SPX261120P01200000","bid":1.25,"bid_size":307.0,"ask":1.65,"ask_size":293.0,"iv":0.7404,"open_interest":258.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2066,"theta":-0.0258,"rho":-0.0618,"theo":1.4068,"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":1.5},{"option":"SPX261120C01400000","bid":5471.2,"bid_size":2.0,"ask":5493.8,"ask_size":2.0,"iv":0.7039,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2869,"theta":0.0,"rho":10.4195,"theo":5482.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5465.59985351562},{"option":"SPX261120P01400000","bid":1.9,"bid_size":278.0,"ask":2.3,"ask_size":497.0,"iv":0.702,"open_interest":225.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.2869,"theta":-0.0338,"rho":-0.0878,"theo":1.9343,"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":2.14999997615814},{"option":"SPX261120C01600000","bid":5278.1,"bid_size":2.0,"ask":5300.1,"ask_size":2.0,"iv":0.6692,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.3906,"theta":0.0,"rho":11.8516,"theo":5288.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5272.84985351562},{"option":"SPX261120P01600000","bid":2.65,"bid_size":305.0,"ask":3.1,"ask_size":592.0,"iv":0.6668,"open_interest":1411.0,"volume":8.0,"delta":-0.002,"gamma":0.0,"vega":0.3907,"theta":-0.0438,"rho":-0.1228,"theo":2.6439,"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":2.92499995231628},{"option":"SPX261120C01800000","bid":5085.1,"bid_size":2.0,"ask":5106.5,"ask_size":2.0,"iv":0.6362,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.524,"theta":0.0,"rho":13.2721,"theo":5095.4791,"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":5079.89990234375},{"option":"SPX261120P01800000","bid":3.5,"bid_size":501.0,"ask":4.0,"ask_size":440.0,"iv":0.6336,"open_interest":1101.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.5241,"theta":-0.0561,"rho":-0.1693,"theo":3.5648,"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":3.89999997615814},{"option":"SPX261120C02000000","bid":4892.3,"bid_size":2.0,"ask":4913.1,"ask_size":2.0,"iv":0.6065,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.6858,"theta":0.0,"rho":14.6806,"theo":4902.42,"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":4886.64990234375},{"option":"SPX261120P02000000","bid":4.6,"bid_size":444.0,"ask":5.1,"ask_size":250.0,"iv":0.6042,"open_interest":467.0,"volume":52.0,"delta":-0.0038,"gamma":0.0,"vega":0.686,"theta":-0.0705,"rho":-0.2279,"theo":4.7217,"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":4699.7,"bid_size":2.0,"ask":4720.0,"ask_size":2.0,"iv":0.5795,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.8822,"theta":0.0,"rho":16.0743,"theo":4709.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4693.64990234375},{"option":"SPX261120P02200000","bid":5.9,"bid_size":463.0,"ask":6.5,"ask_size":338.0,"iv":0.5776,"open_interest":1232.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.8823,"theta":-0.0868,"rho":-0.3012,"theo":6.124,"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":6.45000004768372},{"option":"SPX261120C02400000","bid":4507.4,"bid_size":2.0,"ask":4527.1,"ask_size":2.0,"iv":0.5544,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":1.1084,"theta":0.0,"rho":17.4535,"theo":4517.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4501.35009765625},{"option":"SPX261120P02400000","bid":7.5,"bid_size":429.0,"ask":8.1,"ask_size":456.0,"iv":0.5527,"open_interest":352.0,"volume":52.0,"delta":-0.0065,"gamma":0.0,"vega":1.1085,"theta":-0.1049,"rho":-0.389,"theo":7.7824,"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":4315.4,"bid_size":2.0,"ask":4334.4,"ask_size":2.0,"iv":0.5306,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":1.371,"theta":0.0,"rho":18.8161,"theo":4324.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4308.7998046875},{"option":"SPX261120P02600000","bid":9.4,"bid_size":374.0,"ask":10.0,"ask_size":441.0,"iv":0.5294,"open_interest":843.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":1.3713,"theta":-0.1244,"rho":-0.4935,"theo":9.6941,"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":9.85000038146973},{"option":"SPX261120C02800000","bid":4123.5,"bid_size":2.0,"ask":4142.0,"ask_size":2.0,"iv":0.5074,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":1.6662,"theta":0.0,"rho":20.1607,"theo":4132.6973,"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":4117.40014648438},{"option":"SPX261120P02800000","bid":11.5,"bid_size":440.0,"ask":12.1,"ask_size":493.0,"iv":0.5066,"open_interest":1722.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":1.6665,"theta":-0.1451,"rho":-0.616,"theo":11.862,"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":3932.0,"bid_size":2.0,"ask":3949.9,"ask_size":2.0,"iv":0.4856,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":1.9959,"theta":0.0,"rho":21.488,"theo":3940.902,"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":3925.5},{"option":"SPX261120P03000000","bid":13.9,"bid_size":337.0,"ask":14.6,"ask_size":426.0,"iv":0.4852,"open_interest":241.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":1.9961,"theta":-0.1666,"rho":-0.7556,"theo":14.2807,"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":3740.7,"bid_size":2.0,"ask":3758.0,"ask_size":2.0,"iv":0.464,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":2.3675,"theta":0.0,"rho":22.7921,"theo":3749.3694,"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":3734.65002441406},{"option":"SPX261120P03200000","bid":16.5,"bid_size":413.0,"ask":17.2,"ask_size":375.0,"iv":0.4636,"open_interest":40.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":2.3678,"theta":-0.189,"rho":-0.9186,"theo":16.9636,"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":3554.0,"bid_size":2.0,"ask":3562.1,"ask_size":2.0,"iv":0.4439,"open_interest":1.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":2.7738,"theta":0.0,"rho":24.0744,"theo":3558.1231,"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":3543.40002441406},{"option":"SPX261120P03400000","bid":19.5,"bid_size":376.0,"ask":20.2,"ask_size":372.0,"iv":0.4431,"open_interest":148.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":2.7738,"theta":-0.2121,"rho":-1.1032,"theo":19.9311,"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":3458.5,"bid_size":2.0,"ask":3466.6,"ask_size":2.0,"iv":0.4339,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":2.9947,"theta":0.0,"rho":24.7063,"theo":3462.6161,"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":3447.89990234375},{"option":"SPX261120P03500000","bid":21.0,"bid_size":383.0,"ask":21.8,"ask_size":368.0,"iv":0.4328,"open_interest":265.0,"volume":2.0,"delta":-0.0205,"gamma":0.0,"vega":2.9947,"theta":-0.2239,"rho":-1.2048,"theo":21.5318,"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":21.8500003814697},{"option":"SPX261120C03600000","bid":3363.2,"bid_size":2.0,"ask":3371.0,"ask_size":2.0,"iv":0.4236,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":3.2303,"theta":0.0,"rho":25.3296,"theo":3367.1968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3352.45007324219},{"option":"SPX261120P03600000","bid":22.7,"bid_size":371.0,"ask":23.5,"ask_size":352.0,"iv":0.4228,"open_interest":446.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":3.2306,"theta":-0.236,"rho":-1.3152,"theo":23.2221,"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":23.5499992370605},{"option":"SPX261120C03700000","bid":3267.9,"bid_size":2.0,"ask":3275.7,"ask_size":2.0,"iv":0.4139,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0,"vega":3.4799,"theta":0.0,"rho":25.9434,"theo":3271.8773,"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":3257.19995117188},{"option":"SPX261120P03700000","bid":24.5,"bid_size":351.0,"ask":25.3,"ask_size":348.0,"iv":0.413,"open_interest":155.0,"volume":0.0,"delta":-0.0245,"gamma":0.0,"vega":3.4803,"theta":-0.2482,"rho":-1.4349,"theo":25.0107,"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":3172.8,"bid_size":2.0,"ask":3180.4,"ask_size":2.0,"iv":0.404,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":3.7418,"theta":0.0,"rho":26.5482,"theo":3176.6709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3162.0},{"option":"SPX261120P03800000","bid":26.4,"bid_size":350.0,"ask":27.2,"ask_size":335.0,"iv":0.4033,"open_interest":36.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":3.7422,"theta":-0.2608,"rho":-1.5636,"theo":26.9122,"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":3077.7,"bid_size":2.0,"ask":3085.2,"ask_size":2.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":4.0169,"theta":0.0,"rho":27.1442,"theo":3081.5915,"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":3066.94995117188},{"option":"SPX261120P03900000","bid":28.5,"bid_size":312.0,"ask":29.2,"ask_size":195.0,"iv":0.3938,"open_interest":44.0,"volume":0.0,"delta":-0.0291,"gamma":0.0,"vega":4.0173,"theta":-0.2737,"rho":-1.7012,"theo":28.9408,"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":29.3500003814697},{"option":"SPX261120C04000000","bid":2982.9,"bid_size":2.0,"ask":2990.3,"ask_size":2.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":4.3098,"theta":0.0,"rho":27.7299,"theo":2986.6552,"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":2972.09997558594},{"option":"SPX261120P04000000","bid":30.6,"bid_size":318.0,"ask":31.4,"ask_size":193.0,"iv":0.3844,"open_interest":150.0,"volume":0.0,"delta":-0.0317,"gamma":0.0,"vega":4.3102,"theta":-0.287,"rho":-1.8491,"theo":31.1125,"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":31.5499992370606},{"option":"SPX261120C04050000","bid":2935.5,"bid_size":2.0,"ask":2942.8,"ask_size":2.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0,"vega":4.4646,"theta":0.0,"rho":28.0177,"theo":2939.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2924.14990234375},{"option":"SPX261120P04050000","bid":31.8,"bid_size":306.0,"ask":32.6,"ask_size":191.0,"iv":0.3799,"open_interest":43.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":4.465,"theta":-0.2938,"rho":-1.928,"theo":32.2586,"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":32.75},{"option":"SPX261120C04100000","bid":2888.2,"bid_size":2.0,"ask":2895.4,"ask_size":2.0,"iv":0.3758,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":4.6253,"theta":0.0,"rho":28.3016,"theo":2891.8839,"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":2877.40002441406},{"option":"SPX261120P04100000","bid":33.0,"bid_size":310.0,"ask":33.8,"ask_size":188.0,"iv":0.3754,"open_interest":521.0,"volume":0.0,"delta":-0.0345,"gamma":0.0,"vega":4.6258,"theta":-0.3008,"rho":-2.0109,"theo":33.4492,"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":33.9500007629394},{"option":"SPX261120C04150000","bid":2840.9,"bid_size":2.0,"ask":2848.1,"ask_size":2.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0,"vega":4.7921,"theta":-0.0107,"rho":28.5812,"theo":2844.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.15002441406},{"option":"SPX261120P04150000","bid":34.3,"bid_size":198.0,"ask":35.1,"ask_size":195.0,"iv":0.371,"open_interest":21.0,"volume":9.0,"delta":-0.036,"gamma":0.0,"vega":4.7921,"theta":-0.3079,"rho":-2.0978,"theo":34.6843,"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":35.2000007629394},{"option":"SPX261120C04200000","bid":2793.7,"bid_size":2.0,"ask":2800.8,"ask_size":2.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":4.9644,"theta":-0.0231,"rho":28.8564,"theo":2797.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2782.79992675781},{"option":"SPX261120P04200000","bid":35.6,"bid_size":195.0,"ask":36.4,"ask_size":188.0,"iv":0.3666,"open_interest":1104.0,"volume":4.0,"delta":-0.0376,"gamma":0.0,"vega":4.9644,"theta":-0.3151,"rho":-2.1893,"theo":35.9751,"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":36.5499992370606},{"option":"SPX261120C04250000","bid":2746.5,"bid_size":2.0,"ask":2753.6,"ask_size":2.0,"iv":0.3624,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0,"vega":5.142,"theta":-0.0356,"rho":29.1272,"theo":2750.0987,"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":2735.75},{"option":"SPX261120P04250000","bid":36.9,"bid_size":188.0,"ask":37.8,"ask_size":287.0,"iv":0.3622,"open_interest":130.0,"volume":0.0,"delta":-0.0392,"gamma":0.0,"vega":5.142,"theta":-0.3225,"rho":-2.2853,"theo":37.322,"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":37.9500007629394},{"option":"SPX261120C04300000","bid":2699.4,"bid_size":2.0,"ask":2706.4,"ask_size":2.0,"iv":0.3581,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0,"vega":5.3246,"theta":-0.0483,"rho":29.3939,"theo":2702.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2688.45007324219},{"option":"SPX261120P04300000","bid":38.3,"bid_size":189.0,"ask":39.2,"ask_size":188.0,"iv":0.3578,"open_interest":69.0,"volume":0.0,"delta":-0.041,"gamma":0.0,"vega":5.3246,"theta":-0.33,"rho":-2.3854,"theo":38.7291,"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":39.3499984741211},{"option":"SPX261120C04350000","bid":2652.3,"bid_size":2.0,"ask":2659.3,"ask_size":2.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0,"vega":5.5122,"theta":-0.0612,"rho":29.6565,"theo":2655.8692,"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":2641.44995117188},{"option":"SPX261120P04350000","bid":39.8,"bid_size":195.0,"ask":40.8,"ask_size":290.0,"iv":0.3537,"open_interest":93.0,"volume":2.0,"delta":-0.0428,"gamma":0.0,"vega":5.5122,"theta":-0.3378,"rho":-2.4895,"theo":40.2002,"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":40.9500007629394},{"option":"SPX261120C04400000","bid":2605.3,"bid_size":2.0,"ask":2612.2,"ask_size":2.0,"iv":0.3495,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":5.7055,"theta":-0.0742,"rho":29.9148,"theo":2608.8544,"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":2594.40002441406},{"option":"SPX261120P04400000","bid":41.4,"bid_size":72.0,"ask":42.4,"ask_size":292.0,"iv":0.3495,"open_interest":78.0,"volume":0.0,"delta":-0.0447,"gamma":0.0,"vega":5.7055,"theta":-0.3457,"rho":-2.5979,"theo":41.7392,"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":42.4500007629394},{"option":"SPX261120C04450000","bid":2558.4,"bid_size":2.0,"ask":2565.3,"ask_size":2.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0,"vega":5.9057,"theta":-0.0875,"rho":30.1686,"theo":2561.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.5},{"option":"SPX261120P04450000","bid":43.0,"bid_size":73.0,"ask":43.9,"ask_size":171.0,"iv":0.3452,"open_interest":124.0,"volume":4.0,"delta":-0.0467,"gamma":0.0,"vega":5.9057,"theta":-0.3538,"rho":-2.7109,"theo":43.3503,"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":44.1500015258789},{"option":"SPX261120C04500000","bid":2511.6,"bid_size":2.0,"ask":2518.4,"ask_size":2.0,"iv":0.3412,"open_interest":1.0,"volume":0.0,"delta":0.9529,"gamma":0.0,"vega":6.1138,"theta":-0.1009,"rho":30.417,"theo":2515.0456,"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":2500.94995117188},{"option":"SPX261120P04500000","bid":44.7,"bid_size":72.0,"ask":45.6,"ask_size":166.0,"iv":0.3411,"open_interest":316.0,"volume":27.0,"delta":-0.0488,"gamma":0.0,"vega":6.1138,"theta":-0.3621,"rho":-2.8293,"theo":45.038,"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":45.8999996185303},{"option":"SPX261120C04550000","bid":2464.8,"bid_size":2.0,"ask":2471.6,"ask_size":2.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9507,"gamma":0.0,"vega":6.3308,"theta":-0.1146,"rho":30.659,"theo":2468.2614,"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":2454.04992675781},{"option":"SPX261120P04550000","bid":46.5,"bid_size":11.0,"ask":47.4,"ask_size":165.0,"iv":0.3371,"open_interest":289.0,"volume":0.0,"delta":-0.051,"gamma":0.0,"vega":6.3308,"theta":-0.3706,"rho":-2.954,"theo":46.8077,"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":47.7000007629394},{"option":"SPX261120C04600000","bid":2418.2,"bid_size":2.0,"ask":2424.8,"ask_size":2.0,"iv":0.333,"open_interest":1.0,"volume":0.0,"delta":0.9484,"gamma":0.0,"vega":6.5571,"theta":-0.1284,"rho":30.8938,"theo":2421.565,"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":2407.35009765625},{"option":"SPX261120P04600000","bid":48.3,"bid_size":159.0,"ask":49.4,"ask_size":276.0,"iv":0.3331,"open_interest":181.0,"volume":1.0,"delta":-0.0532,"gamma":0.0,"vega":6.5571,"theta":-0.3793,"rho":-3.086,"theo":48.6652,"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":49.6000003814697},{"option":"SPX261120C04650000","bid":2371.6,"bid_size":2.0,"ask":2378.2,"ask_size":2.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0001,"vega":6.7921,"theta":-0.1425,"rho":31.1208,"theo":2374.9629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2360.84997558594},{"option":"SPX261120P04650000","bid":50.3,"bid_size":11.0,"ask":51.4,"ask_size":257.0,"iv":0.3292,"open_interest":228.0,"volume":0.0,"delta":-0.0556,"gamma":0.0001,"vega":6.7921,"theta":-0.3883,"rho":-3.2257,"theo":50.6168,"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":51.6000003814697},{"option":"SPX261120C04700000","bid":2325.1,"bid_size":2.0,"ask":2331.7,"ask_size":2.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0001,"vega":7.0349,"theta":-0.1568,"rho":31.3401,"theo":2328.4613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2314.34997558594},{"option":"SPX261120P04700000","bid":52.3,"bid_size":156.0,"ask":53.4,"ask_size":249.0,"iv":0.3252,"open_interest":47.0,"volume":2.0,"delta":-0.0582,"gamma":0.0001,"vega":7.0349,"theta":-0.3975,"rho":-3.3732,"theo":52.6691,"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":53.7000007629394},{"option":"SPX261120C04750000","bid":2278.7,"bid_size":2.0,"ask":2285.2,"ask_size":2.0,"iv":0.3213,"open_interest":2.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":7.2845,"theta":-0.1714,"rho":31.5522,"theo":2282.0664,"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":2267.90002441406},{"option":"SPX261120P04750000","bid":54.4,"bid_size":158.0,"ask":55.6,"ask_size":257.0,"iv":0.3214,"open_interest":61.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":7.2845,"theta":-0.4068,"rho":-3.5279,"theo":54.8281,"change":-1.03,"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":-1.84258,"prev_day_close":55.8999996185303},{"option":"SPX261120C04800000","bid":2232.5,"bid_size":2.0,"ask":2238.9,"ask_size":2.0,"iv":0.3175,"open_interest":7.0,"volume":0.0,"delta":0.938,"gamma":0.0001,"vega":7.5406,"theta":-0.1861,"rho":31.7574,"theo":2235.7839,"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":2221.80004882812},{"option":"SPX261120P04800000","bid":56.7,"bid_size":140.0,"ask":57.9,"ask_size":252.0,"iv":0.3176,"open_interest":215.0,"volume":0.0,"delta":-0.0636,"gamma":0.0001,"vega":7.5406,"theta":-0.4165,"rho":-3.6894,"theo":57.0993,"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":58.2000007629394},{"option":"SPX261120C04825000","bid":2208.7,"bid_size":2.0,"ask":2216.6,"ask_size":2.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":7.6714,"theta":-0.1936,"rho":31.8575,"theo":2212.6863,"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":2198.75},{"option":"SPX261120P04825000","bid":57.9,"bid_size":10.0,"ask":59.0,"ask_size":228.0,"iv":0.3157,"open_interest":10.0,"volume":0.0,"delta":-0.0651,"gamma":0.0001,"vega":7.6714,"theta":-0.4214,"rho":-3.7726,"theo":58.2787,"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":59.3999996185303},{"option":"SPX261120C04850000","bid":2186.4,"bid_size":2.0,"ask":2192.7,"ask_size":2.0,"iv":0.3138,"open_interest":1.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":7.8041,"theta":-0.2011,"rho":31.9559,"theo":2189.6188,"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":2175.65002441406},{"option":"SPX261120P04850000","bid":59.0,"bid_size":153.0,"ask":60.2,"ask_size":230.0,"iv":0.3138,"open_interest":208.0,"volume":8.0,"delta":-0.0666,"gamma":0.0001,"vega":7.8041,"theta":-0.4263,"rho":-3.8576,"theo":59.4881,"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":60.6499996185303},{"option":"SPX261120C04875000","bid":2162.6,"bid_size":2.0,"ask":2170.6,"ask_size":2.0,"iv":0.3121,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":7.939,"theta":-0.2087,"rho":32.0525,"theo":2166.582,"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":2152.10009765625},{"option":"SPX261120P04875000","bid":60.3,"bid_size":70.0,"ask":61.5,"ask_size":231.0,"iv":0.312,"open_interest":61.0,"volume":0.0,"delta":-0.0681,"gamma":0.0001,"vega":7.939,"theta":-0.4314,"rho":-3.9445,"theo":60.7282,"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":61.8999996185303},{"option":"SPX261120C04900000","bid":2140.3,"bid_size":2.0,"ask":2146.6,"ask_size":2.0,"iv":0.3101,"open_interest":1.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":8.0764,"theta":-0.2163,"rho":32.147,"theo":2143.5766,"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":2129.65002441406},{"option":"SPX261120P04900000","bid":61.5,"bid_size":139.0,"ask":62.7,"ask_size":222.0,"iv":0.3101,"open_interest":424.0,"volume":106.0,"delta":-0.0697,"gamma":0.0001,"vega":8.0764,"theta":-0.4364,"rho":-4.0333,"theo":61.9997,"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":63.2000007629394},{"option":"SPX261120C04925000","bid":2116.7,"bid_size":2.0,"ask":2124.4,"ask_size":2.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0001,"vega":8.2164,"theta":-0.224,"rho":32.2393,"theo":2120.6033,"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":2106.70007324219},{"option":"SPX261120P04925000","bid":62.8,"bid_size":137.0,"ask":64.0,"ask_size":222.0,"iv":0.3083,"open_interest":110.0,"volume":0.0,"delta":-0.0713,"gamma":0.0001,"vega":8.2164,"theta":-0.4416,"rho":-4.1244,"theo":63.3034,"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":64.5499992370606},{"option":"SPX261120C04950000","bid":2094.4,"bid_size":2.0,"ask":2100.6,"ask_size":2.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0001,"vega":8.3593,"theta":-0.2318,"rho":32.3292,"theo":2097.6631,"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":2083.75},{"option":"SPX261120P04950000","bid":64.1,"bid_size":137.0,"ask":65.3,"ask_size":211.0,"iv":0.3064,"open_interest":179.0,"volume":8.0,"delta":-0.0729,"gamma":0.0001,"vega":8.3593,"theta":-0.4467,"rho":-4.2179,"theo":64.6401,"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":65.8999977111816},{"option":"SPX261120C04975000","bid":2070.9,"bid_size":2.0,"ask":2078.5,"ask_size":2.0,"iv":0.3047,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0001,"vega":8.5051,"theta":-0.2396,"rho":32.4163,"theo":2074.7569,"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":2060.80004882812},{"option":"SPX261120P04975000","bid":65.5,"bid_size":135.0,"ask":66.7,"ask_size":225.0,"iv":0.3046,"open_interest":11.0,"volume":0.0,"delta":-0.0746,"gamma":0.0001,"vega":8.5051,"theta":-0.452,"rho":-4.3141,"theo":66.0108,"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":67.25},{"option":"SPX261120C05000000","bid":2048.7,"bid_size":2.0,"ask":2054.8,"ask_size":2.0,"iv":0.3028,"open_interest":57.0,"volume":1.0,"delta":0.9254,"gamma":0.0001,"vega":8.6538,"theta":-0.2474,"rho":32.5007,"theo":2051.8856,"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":2037.95001220703},{"option":"SPX261120P05000000","bid":66.9,"bid_size":131.0,"ask":68.1,"ask_size":220.0,"iv":0.3029,"open_interest":323.0,"volume":8.0,"delta":-0.0763,"gamma":0.0001,"vega":8.6538,"theta":-0.4572,"rho":-4.4131,"theo":67.4165,"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":68.7000007629394},{"option":"SPX261120C05025000","bid":2025.2,"bid_size":2.0,"ask":2032.7,"ask_size":2.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0001,"vega":8.8054,"theta":-0.2553,"rho":32.5821,"theo":2029.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2015.19995117188},{"option":"SPX261120P05025000","bid":68.3,"bid_size":133.0,"ask":69.5,"ask_size":207.0,"iv":0.301,"open_interest":43.0,"volume":2.0,"delta":-0.0781,"gamma":0.0001,"vega":8.8054,"theta":-0.4626,"rho":-4.5151,"theo":68.8581,"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":70.1500015258789},{"option":"SPX261120C05050000","bid":2003.0,"bid_size":2.0,"ask":2009.1,"ask_size":2.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0001,"vega":8.9595,"theta":-0.2632,"rho":32.6605,"theo":2006.252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1992.39996337891},{"option":"SPX261120P05050000","bid":69.8,"bid_size":128.0,"ask":71.0,"ask_size":203.0,"iv":0.2993,"open_interest":3274.0,"volume":0.0,"delta":-0.0799,"gamma":0.0001,"vega":8.9595,"theta":-0.468,"rho":-4.6201,"theo":70.3367,"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":71.6500015258789},{"option":"SPX261120C05075000","bid":1979.6,"bid_size":2.0,"ask":1987.1,"ask_size":2.0,"iv":0.2976,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0001,"vega":9.1159,"theta":-0.2712,"rho":32.7359,"theo":1983.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1969.59997558594},{"option":"SPX261120P05075000","bid":71.3,"bid_size":126.0,"ask":72.5,"ask_size":205.0,"iv":0.2976,"open_interest":86.0,"volume":0.0,"delta":-0.0817,"gamma":0.0001,"vega":9.1159,"theta":-0.4734,"rho":-4.7281,"theo":71.8534,"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":73.25},{"option":"SPX261120C05100000","bid":1957.5,"bid_size":2.0,"ask":1963.5,"ask_size":2.0,"iv":0.2957,"open_interest":1.0,"volume":0.0,"delta":0.918,"gamma":0.0001,"vega":9.2744,"theta":-0.2793,"rho":32.8084,"theo":1960.7706,"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":1947.09997558594},{"option":"SPX261120P05100000","bid":72.8,"bid_size":127.0,"ask":74.0,"ask_size":134.0,"iv":0.2958,"open_interest":143.0,"volume":13.0,"delta":-0.0836,"gamma":0.0001,"vega":9.2744,"theta":-0.4789,"rho":-4.839,"theo":73.409,"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":74.75},{"option":"SPX261120C05125000","bid":1934.2,"bid_size":2.0,"ask":1941.6,"ask_size":2.0,"iv":0.2941,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.0001,"vega":9.4347,"theta":-0.2874,"rho":32.8783,"theo":1938.0892,"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":1924.25},{"option":"SPX261120P05125000","bid":74.4,"bid_size":126.0,"ask":75.6,"ask_size":177.0,"iv":0.294,"open_interest":161.0,"volume":162.0,"delta":-0.0856,"gamma":0.0001,"vega":9.4347,"theta":-0.4844,"rho":-4.9525,"theo":75.0046,"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":76.3499984741211},{"option":"SPX261120C05150000","bid":1912.2,"bid_size":2.0,"ask":1918.1,"ask_size":2.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9141,"gamma":0.0001,"vega":9.5966,"theta":-0.2955,"rho":32.9455,"theo":1915.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.65002441406},{"option":"SPX261120P05150000","bid":76.0,"bid_size":125.0,"ask":77.2,"ask_size":123.0,"iv":0.2923,"open_interest":990.0,"volume":4.0,"delta":-0.0875,"gamma":0.0001,"vega":9.5966,"theta":-0.4899,"rho":-5.0686,"theo":76.641,"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":78.0499992370606},{"option":"SPX261120C05175000","bid":1889.0,"bid_size":2.0,"ask":1896.3,"ask_size":2.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0001,"vega":9.76,"theta":-0.3037,"rho":33.0104,"theo":1892.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1879.09997558594},{"option":"SPX261120P05175000","bid":77.7,"bid_size":77.0,"ask":78.9,"ask_size":169.0,"iv":0.2906,"open_interest":48.0,"volume":0.0,"delta":-0.0896,"gamma":0.0001,"vega":9.76,"theta":-0.4956,"rho":-5.1871,"theo":78.3188,"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":79.75},{"option":"SPX261120C05200000","bid":1867.1,"bid_size":2.0,"ask":1872.9,"ask_size":2.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0001,"vega":9.925,"theta":-0.3119,"rho":33.073,"theo":1870.2926,"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":1856.55004882812},{"option":"SPX261120P05200000","bid":79.4,"bid_size":77.0,"ask":80.6,"ask_size":156.0,"iv":0.2888,"open_interest":814.0,"volume":168.0,"delta":-0.0917,"gamma":0.0001,"vega":9.925,"theta":-0.5012,"rho":-5.3079,"theo":80.0387,"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":81.4500007629394},{"option":"SPX261120C05225000","bid":1843.9,"bid_size":2.0,"ask":1851.2,"ask_size":2.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0001,"vega":10.0918,"theta":-0.3201,"rho":33.1333,"theo":1847.7783,"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":1834.0},{"option":"SPX261120P05225000","bid":81.1,"bid_size":124.0,"ask":82.4,"ask_size":179.0,"iv":0.2872,"open_interest":393.0,"volume":0.0,"delta":-0.0938,"gamma":0.0001,"vega":10.0918,"theta":-0.5069,"rho":-5.4309,"theo":81.8014,"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":83.25},{"option":"SPX261120C05250000","bid":1822.1,"bid_size":2.0,"ask":1827.8,"ask_size":2.0,"iv":0.2854,"open_interest":1.0,"volume":0.0,"delta":0.9057,"gamma":0.0001,"vega":10.2606,"theta":-0.3284,"rho":33.1913,"theo":1825.3075,"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":1811.55004882812},{"option":"SPX261120P05250000","bid":82.9,"bid_size":111.0,"ask":84.1,"ask_size":96.0,"iv":0.2855,"open_interest":136.0,"volume":6.0,"delta":-0.096,"gamma":0.0001,"vega":10.2606,"theta":-0.5126,"rho":-5.5564,"theo":83.6075,"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":85.0499992370606},{"option":"SPX261120C05275000","bid":1799.0,"bid_size":2.0,"ask":1806.2,"ask_size":2.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.9034,"gamma":0.0001,"vega":10.4317,"theta":-0.3368,"rho":33.2466,"theo":1802.8809,"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":1789.15002441406},{"option":"SPX261120P05275000","bid":84.7,"bid_size":111.0,"ask":86.0,"ask_size":152.0,"iv":0.2838,"open_interest":93.0,"volume":0.0,"delta":-0.0982,"gamma":0.0001,"vega":10.4317,"theta":-0.5184,"rho":-5.6844,"theo":85.4578,"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":87.0499992370606},{"option":"SPX261120C05300000","bid":1777.3,"bid_size":2.0,"ask":1783.0,"ask_size":2.0,"iv":0.2821,"open_interest":1.0,"volume":0.0,"delta":0.9011,"gamma":0.0001,"vega":10.6055,"theta":-0.3451,"rho":33.2989,"theo":1780.4991,"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":1766.94995117188},{"option":"SPX261120P05300000","bid":86.6,"bid_size":109.0,"ask":87.9,"ask_size":149.0,"iv":0.2822,"open_interest":1302.0,"volume":0.0,"delta":-0.1005,"gamma":0.0001,"vega":10.6055,"theta":-0.5241,"rho":-5.8155,"theo":87.3529,"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":88.8499984741211},{"option":"SPX261120C05325000","bid":1754.3,"bid_size":2.0,"ask":1761.4,"ask_size":2.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.8988,"gamma":0.0001,"vega":10.7823,"theta":-0.3535,"rho":33.348,"theo":1758.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1744.60003662109},{"option":"SPX261120P05325000","bid":88.5,"bid_size":109.0,"ask":89.8,"ask_size":145.0,"iv":0.2805,"open_interest":30.0,"volume":0.0,"delta":-0.1029,"gamma":0.0001,"vega":10.7823,"theta":-0.5299,"rho":-5.9498,"theo":89.294,"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":90.9500007629394},{"option":"SPX261120C05350000","bid":1732.6,"bid_size":2.0,"ask":1738.3,"ask_size":2.0,"iv":0.2788,"open_interest":0.0,"volume":0.0,"delta":0.8964,"gamma":0.0001,"vega":10.9622,"theta":-0.3619,"rho":33.3933,"theo":1735.8742,"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":1722.34997558594},{"option":"SPX261120P05350000","bid":90.5,"bid_size":106.0,"ask":91.8,"ask_size":150.0,"iv":0.2789,"open_interest":22.0,"volume":0.0,"delta":-0.1053,"gamma":0.0001,"vega":10.9622,"theta":-0.5357,"rho":-6.0878,"theo":91.2819,"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":92.8499984741211},{"option":"SPX261120C05375000","bid":1709.8,"bid_size":2.0,"ask":1716.8,"ask_size":2.0,"iv":0.2773,"open_interest":0.0,"volume":0.0,"delta":0.8939,"gamma":0.0001,"vega":11.1451,"theta":-0.3703,"rho":33.4347,"theo":1713.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1700.10003662109},{"option":"SPX261120P05375000","bid":92.5,"bid_size":107.0,"ask":93.9,"ask_size":167.0,"iv":0.2773,"open_interest":422.0,"volume":290.0,"delta":-0.1077,"gamma":0.0001,"vega":11.1451,"theta":-0.5416,"rho":-6.2298,"theo":93.3179,"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":95.0},{"option":"SPX261120C05400000","bid":1688.2,"bid_size":2.0,"ask":1693.8,"ask_size":2.0,"iv":0.2755,"open_interest":7.0,"volume":0.0,"delta":0.8914,"gamma":0.0001,"vega":11.3309,"theta":-0.3787,"rho":33.4719,"theo":1691.4417,"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":1677.90002441406},{"option":"SPX261120P05400000","bid":94.5,"bid_size":108.0,"ask":96.0,"ask_size":159.0,"iv":0.2756,"open_interest":418.0,"volume":0.0,"delta":-0.1102,"gamma":0.0001,"vega":11.3309,"theta":-0.5475,"rho":-6.3759,"theo":95.4032,"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":97.0499992370606},{"option":"SPX261120C05425000","bid":1665.5,"bid_size":2.0,"ask":1672.4,"ask_size":2.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0001,"vega":11.5191,"theta":-0.3871,"rho":33.505,"theo":1669.3006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1655.75},{"option":"SPX261120P05425000","bid":96.7,"bid_size":107.0,"ask":98.1,"ask_size":150.0,"iv":0.274,"open_interest":14.0,"volume":0.0,"delta":-0.1128,"gamma":0.0001,"vega":11.5191,"theta":-0.5533,"rho":-6.5262,"theo":97.5391,"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":99.2999992370606},{"option":"SPX261120C05450000","bid":1644.0,"bid_size":2.0,"ask":1649.5,"ask_size":2.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.8862,"gamma":0.0001,"vega":11.7094,"theta":-0.3956,"rho":33.5341,"theo":1647.2114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.65002441406},{"option":"SPX261120P05450000","bid":98.8,"bid_size":106.0,"ask":100.3,"ask_size":150.0,"iv":0.2724,"open_interest":156.0,"volume":2.0,"delta":-0.1155,"gamma":0.0001,"vega":11.7094,"theta":-0.5592,"rho":-6.6806,"theo":99.7268,"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":101.450000762939},{"option":"SPX261120C05475000","bid":1621.4,"bid_size":2.0,"ask":1628.2,"ask_size":2.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.8835,"gamma":0.0001,"vega":11.9012,"theta":-0.404,"rho":33.5593,"theo":1625.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.70001220703},{"option":"SPX261120P05475000","bid":101.1,"bid_size":67.0,"ask":102.5,"ask_size":125.0,"iv":0.2708,"open_interest":13.0,"volume":2.0,"delta":-0.1182,"gamma":0.0001,"vega":11.9012,"theta":-0.5651,"rho":-6.8387,"theo":101.9674,"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":103.799999237061},{"option":"SPX261120C05500000","bid":1600.0,"bid_size":2.0,"ask":1605.4,"ask_size":2.0,"iv":0.2691,"open_interest":6.0,"volume":0.0,"delta":0.8807,"gamma":0.0001,"vega":12.0942,"theta":-0.4125,"rho":33.5812,"theo":1603.1927,"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":1589.80004882812},{"option":"SPX261120P05500000","bid":103.3,"bid_size":104.0,"ask":104.8,"ask_size":125.0,"iv":0.2692,"open_interest":302.0,"volume":0.0,"delta":-0.1209,"gamma":0.0001,"vega":12.0942,"theta":-0.571,"rho":-7.0002,"theo":104.2619,"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":106.099998474121},{"option":"SPX261120C05525000","bid":1577.5,"bid_size":2.0,"ask":1584.2,"ask_size":2.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.8779,"gamma":0.0001,"vega":12.2881,"theta":-0.421,"rho":33.6,"theo":1581.265,"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":1567.95001220703},{"option":"SPX261120P05525000","bid":105.7,"bid_size":101.0,"ask":107.1,"ask_size":102.0,"iv":0.2676,"open_interest":51.0,"volume":0.0,"delta":-0.1237,"gamma":0.0001,"vega":12.2881,"theta":-0.5769,"rho":-7.1648,"theo":106.6111,"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":108.5},{"option":"SPX261120C05550000","bid":1556.2,"bid_size":2.0,"ask":1561.6,"ask_size":2.0,"iv":0.266,"open_interest":2.0,"volume":0.0,"delta":0.875,"gamma":0.0001,"vega":12.483,"theta":-0.4294,"rho":33.6158,"theo":1559.3927,"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":1546.04998779297},{"option":"SPX261120P05550000","bid":108.1,"bid_size":64.0,"ask":109.5,"ask_size":95.0,"iv":0.266,"open_interest":165.0,"volume":50.0,"delta":-0.1266,"gamma":0.0001,"vega":12.483,"theta":-0.5828,"rho":-7.3323,"theo":109.0158,"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":110.900001525879},{"option":"SPX261120C05575000","bid":1533.9,"bid_size":2.0,"ask":1540.5,"ask_size":2.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.8721,"gamma":0.0001,"vega":12.679,"theta":-0.4378,"rho":33.6289,"theo":1537.5765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.35003662109},{"option":"SPX261120P05575000","bid":110.5,"bid_size":96.0,"ask":112.0,"ask_size":95.0,"iv":0.2644,"open_interest":89.0,"volume":0.0,"delta":-0.1296,"gamma":0.0001,"vega":12.679,"theta":-0.5886,"rho":-7.5026,"theo":111.4764,"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":113.450000762939},{"option":"SPX261120C05600000","bid":1512.7,"bid_size":2.0,"ask":1518.0,"ask_size":2.0,"iv":0.2628,"open_interest":2.0,"volume":0.0,"delta":0.8691,"gamma":0.0001,"vega":12.8765,"theta":-0.4463,"rho":33.639,"theo":1515.8169,"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":1502.64996337891},{"option":"SPX261120P05600000","bid":113.0,"bid_size":97.0,"ask":114.5,"ask_size":92.0,"iv":0.2628,"open_interest":194.0,"volume":1.0,"delta":-0.1326,"gamma":0.0001,"vega":12.8765,"theta":-0.5945,"rho":-7.6759,"theo":113.9938,"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":116.049999237061},{"option":"SPX261120C05625000","bid":1490.4,"bid_size":2.0,"ask":1497.0,"ask_size":2.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.866,"gamma":0.0001,"vega":13.0758,"theta":-0.4547,"rho":33.6457,"theo":1494.1149,"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":1480.95001220703},{"option":"SPX261120P05625000","bid":115.6,"bid_size":93.0,"ask":117.1,"ask_size":89.0,"iv":0.2613,"open_interest":636.0,"volume":0.0,"delta":-0.1356,"gamma":0.0001,"vega":13.0758,"theta":-0.6004,"rho":-7.8526,"theo":116.5687,"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":118.649997711182},{"option":"SPX261120C05650000","bid":1469.4,"bid_size":2.0,"ask":1474.6,"ask_size":2.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.0001,"vega":13.2776,"theta":-0.4631,"rho":33.6486,"theo":1472.4713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1459.35003662109},{"option":"SPX261120P05650000","bid":118.2,"bid_size":92.0,"ask":119.7,"ask_size":88.0,"iv":0.2597,"open_interest":175.0,"volume":0.0,"delta":-0.1388,"gamma":0.0001,"vega":13.2776,"theta":-0.6062,"rho":-8.0331,"theo":119.202,"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":121.25},{"option":"SPX261120C05675000","bid":1447.3,"bid_size":2.0,"ask":1453.7,"ask_size":2.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.8596,"gamma":0.0001,"vega":13.4819,"theta":-0.4714,"rho":33.647,"theo":1450.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1437.90002441406},{"option":"SPX261120P05675000","bid":120.9,"bid_size":81.0,"ask":122.4,"ask_size":86.0,"iv":0.2582,"open_interest":65.0,"volume":0.0,"delta":-0.142,"gamma":0.0001,"vega":13.4819,"theta":-0.612,"rho":-8.2181,"theo":121.895,"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":124.099998474121},{"option":"SPX261120C05700000","bid":1426.3,"bid_size":2.0,"ask":1431.5,"ask_size":2.0,"iv":0.2566,"open_interest":7.0,"volume":0.0,"delta":0.8563,"gamma":0.0001,"vega":13.689,"theta":-0.4798,"rho":33.6404,"theo":1429.3644,"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":1416.45001220703},{"option":"SPX261120P05700000","bid":123.7,"bid_size":71.0,"ask":125.1,"ask_size":55.0,"iv":0.2566,"open_interest":289.0,"volume":1.0,"delta":-0.1453,"gamma":0.0001,"vega":13.689,"theta":-0.6177,"rho":-8.4081,"theo":124.649,"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":126.900001525879},{"option":"SPX261120C05725000","bid":1404.4,"bid_size":2.0,"ask":1410.7,"ask_size":2.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.853,"gamma":0.0001,"vega":13.8988,"theta":-0.4881,"rho":33.6284,"theo":1407.9041,"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":1395.04998779297},{"option":"SPX261120P05725000","bid":126.5,"bid_size":78.0,"ask":128.0,"ask_size":83.0,"iv":0.2551,"open_interest":99.0,"volume":0.0,"delta":-0.1487,"gamma":0.0001,"vega":13.8988,"theta":-0.6235,"rho":-8.6034,"theo":127.4656,"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":129.800003051758},{"option":"SPX261120C05750000","bid":1383.6,"bid_size":2.0,"ask":1388.6,"ask_size":2.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":0.8495,"gamma":0.0002,"vega":14.1107,"theta":-0.4963,"rho":33.6109,"theo":1386.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1373.64996337891},{"option":"SPX261120P05750000","bid":129.4,"bid_size":70.0,"ask":130.9,"ask_size":56.0,"iv":0.2536,"open_interest":293.0,"volume":0.0,"delta":-0.1521,"gamma":0.0002,"vega":14.1107,"theta":-0.6292,"rho":-8.8042,"theo":130.3465,"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":132.699996948242},{"option":"SPX261120C05775000","bid":1361.7,"bid_size":2.0,"ask":1368.0,"ask_size":2.0,"iv":0.2521,"open_interest":0.0,"volume":0.0,"delta":0.846,"gamma":0.0002,"vega":14.3242,"theta":-0.5045,"rho":33.5881,"theo":1365.1781,"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":1352.54998779297},{"option":"SPX261120P05775000","bid":132.3,"bid_size":69.0,"ask":133.8,"ask_size":53.0,"iv":0.252,"open_interest":360.0,"volume":0.0,"delta":-0.1556,"gamma":0.0002,"vega":14.3242,"theta":-0.6348,"rho":-9.0104,"theo":133.2934,"change":-3.25,"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":-2.39411,"prev_day_close":135.75},{"option":"SPX261120C05800000","bid":1341.1,"bid_size":2.0,"ask":1346.1,"ask_size":2.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.8424,"gamma":0.0002,"vega":14.5386,"theta":-0.5127,"rho":33.5603,"theo":1343.9156,"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":1331.25},{"option":"SPX261120P05800000","bid":135.4,"bid_size":67.0,"ask":136.8,"ask_size":53.0,"iv":0.2505,"open_interest":371.0,"volume":2.0,"delta":-0.1592,"gamma":0.0002,"vega":14.5386,"theta":-0.6404,"rho":-9.2216,"theo":136.3078,"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":138.849998474121},{"option":"SPX261120C05825000","bid":1319.4,"bid_size":2.0,"ask":1325.6,"ask_size":2.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.8388,"gamma":0.0002,"vega":14.7534,"theta":-0.5208,"rho":33.5283,"theo":1322.7218,"change":0.0,"open":0.0,"high":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":"SPX261120P05825000","bid":138.4,"bid_size":66.0,"ask":139.9,"ask_size":46.0,"iv":0.2489,"open_interest":291.0,"volume":251.0,"delta":-0.1629,"gamma":0.0002,"vega":14.7534,"theta":-0.6459,"rho":-9.437,"theo":139.3909,"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":141.949996948242},{"option":"SPX261120C05850000","bid":1298.8,"bid_size":2.0,"ask":1303.8,"ask_size":2.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.835,"gamma":0.0002,"vega":14.9681,"theta":-0.5288,"rho":33.4923,"theo":1301.5979,"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":1288.84997558594},{"option":"SPX261120P05850000","bid":141.6,"bid_size":70.0,"ask":143.1,"ask_size":45.0,"iv":0.2474,"open_interest":72.0,"volume":27.0,"delta":-0.1666,"gamma":0.0002,"vega":14.9681,"theta":-0.6514,"rho":-9.6564,"theo":142.5439,"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":145.25},{"option":"SPX261120C05875000","bid":1277.3,"bid_size":2.0,"ask":1283.4,"ask_size":2.0,"iv":0.246,"open_interest":0.0,"volume":0.0,"delta":0.8312,"gamma":0.0002,"vega":15.1827,"theta":-0.5368,"rho":33.453,"theo":1280.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1268.25},{"option":"SPX261120P05875000","bid":144.8,"bid_size":101.0,"ask":146.4,"ask_size":45.0,"iv":0.2459,"open_interest":57.0,"volume":2.0,"delta":-0.1704,"gamma":0.0002,"vega":15.1827,"theta":-0.6568,"rho":-9.8791,"theo":145.7676,"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":148.5},{"option":"SPX261120C05900000","bid":1256.9,"bid_size":2.0,"ask":1261.7,"ask_size":2.0,"iv":0.2444,"open_interest":2.0,"volume":0.0,"delta":0.8273,"gamma":0.0002,"vega":15.3975,"theta":-0.5447,"rho":33.4102,"theo":1259.5631,"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":1247.14996337891},{"option":"SPX261120P05900000","bid":148.2,"bid_size":64.0,"ask":149.7,"ask_size":46.0,"iv":0.2444,"open_interest":900.0,"volume":2.0,"delta":-0.1744,"gamma":0.0002,"vega":15.3975,"theta":-0.6621,"rho":-10.1053,"theo":149.0629,"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":151.949996948242},{"option":"SPX261120C05925000","bid":1235.5,"bid_size":2.0,"ask":1241.5,"ask_size":2.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8233,"gamma":0.0002,"vega":15.6127,"theta":-0.5525,"rho":33.3637,"theo":1238.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.5},{"option":"SPX261120P05925000","bid":151.5,"bid_size":101.0,"ask":153.1,"ask_size":43.0,"iv":0.2429,"open_interest":282.0,"volume":134.0,"delta":-0.1784,"gamma":0.0002,"vega":15.6127,"theta":-0.6673,"rho":-10.3352,"theo":152.4307,"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":155.400001525879},{"option":"SPX261120C05950000","bid":1215.2,"bid_size":2.0,"ask":1220.0,"ask_size":2.0,"iv":0.2414,"open_interest":52.0,"volume":0.0,"delta":0.8192,"gamma":0.0002,"vega":15.8291,"theta":-0.5602,"rho":33.3129,"theo":1217.8183,"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":1205.79998779297},{"option":"SPX261120P05950000","bid":155.1,"bid_size":25.0,"ask":156.6,"ask_size":47.0,"iv":0.2414,"open_interest":924.0,"volume":4.0,"delta":-0.1824,"gamma":0.0002,"vega":15.8291,"theta":-0.6725,"rho":-10.5693,"theo":155.872,"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":158.949996948242},{"option":"SPX261120C05975000","bid":1194.0,"bid_size":2.0,"ask":1199.9,"ask_size":2.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8151,"gamma":0.0002,"vega":16.0471,"theta":-0.5679,"rho":33.2569,"theo":1197.0577,"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":1185.09997558594},{"option":"SPX261120P05975000","bid":158.5,"bid_size":85.0,"ask":160.1,"ask_size":44.0,"iv":0.2398,"open_interest":278.0,"volume":0.0,"delta":-0.1866,"gamma":0.0002,"vega":16.0471,"theta":-0.6776,"rho":-10.8087,"theo":159.3884,"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":162.5},{"option":"SPX261120C06000000","bid":1173.9,"bid_size":2.0,"ask":1178.6,"ask_size":2.0,"iv":0.2384,"open_interest":2587.0,"volume":2.0,"delta":0.8108,"gamma":0.0002,"vega":16.2669,"theta":-0.5754,"rho":33.1948,"theo":1176.374,"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":1164.5},{"option":"SPX261120P06000000","bid":162.2,"bid_size":65.0,"ask":163.7,"ask_size":39.0,"iv":0.2383,"open_interest":3476.0,"volume":82.0,"delta":-0.1908,"gamma":0.0002,"vega":16.2669,"theta":-0.6826,"rho":-11.0542,"theo":162.9815,"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":166.300003051758},{"option":"SPX261120C06025000","bid":1152.8,"bid_size":2.0,"ask":1158.7,"ask_size":2.0,"iv":0.237,"open_interest":408.0,"volume":0.0,"delta":0.8065,"gamma":0.0002,"vega":16.4886,"theta":-0.5829,"rho":33.126,"theo":1155.7691,"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":1144.0},{"option":"SPX261120P06025000","bid":165.8,"bid_size":83.0,"ask":167.4,"ask_size":44.0,"iv":0.2368,"open_interest":112.0,"volume":0.0,"delta":-0.1952,"gamma":0.0002,"vega":16.4886,"theta":-0.6875,"rho":-11.3064,"theo":166.6536,"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":170.0},{"option":"SPX261120C06050000","bid":1132.9,"bid_size":2.0,"ask":1137.5,"ask_size":2.0,"iv":0.2354,"open_interest":2.0,"volume":0.0,"delta":0.802,"gamma":0.0002,"vega":16.7117,"theta":-0.5902,"rho":33.0501,"theo":1135.2455,"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":1123.60003662109},{"option":"SPX261120P06050000","bid":169.7,"bid_size":62.0,"ask":171.2,"ask_size":36.0,"iv":0.2353,"open_interest":1572.0,"volume":0.0,"delta":-0.1996,"gamma":0.0002,"vega":16.7117,"theta":-0.6922,"rho":-11.5656,"theo":170.4069,"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":173.799995422363},{"option":"SPX261120C06075000","bid":1112.0,"bid_size":2.0,"ask":1117.7,"ask_size":2.0,"iv":0.2339,"open_interest":3.0,"volume":0.0,"delta":0.7975,"gamma":0.0002,"vega":16.9355,"theta":-0.5974,"rho":32.9673,"theo":1114.8056,"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":1103.20001220703},{"option":"SPX261120P06075000","bid":173.5,"bid_size":80.0,"ask":175.1,"ask_size":38.0,"iv":0.2338,"open_interest":453.0,"volume":0.0,"delta":-0.2041,"gamma":0.0002,"vega":16.9355,"theta":-0.6969,"rho":-11.8318,"theo":174.2439,"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":177.799995422363},{"option":"SPX261120C06100000","bid":1092.2,"bid_size":2.0,"ask":1096.8,"ask_size":2.0,"iv":0.2324,"open_interest":15.0,"volume":0.0,"delta":0.7929,"gamma":0.0002,"vega":17.1591,"theta":-0.6045,"rho":32.8781,"theo":1094.4514,"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":1082.95001220703},{"option":"SPX261120P06100000","bid":177.5,"bid_size":58.0,"ask":179.1,"ask_size":37.0,"iv":0.2323,"open_interest":818.0,"volume":0.0,"delta":-0.2088,"gamma":0.0002,"vega":17.1591,"theta":-0.7014,"rho":-12.1044,"theo":178.1666,"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":181.799995422363},{"option":"SPX261120C06125000","bid":1071.5,"bid_size":2.0,"ask":1077.1,"ask_size":2.0,"iv":0.2309,"open_interest":8.0,"volume":0.0,"delta":0.7882,"gamma":0.0002,"vega":17.3819,"theta":-0.6115,"rho":32.7836,"theo":1074.1848,"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":1062.84997558594},{"option":"SPX261120P06125000","bid":181.5,"bid_size":55.0,"ask":183.1,"ask_size":34.0,"iv":0.2308,"open_interest":203.0,"volume":2.0,"delta":-0.2135,"gamma":0.0002,"vega":17.3819,"theta":-0.7058,"rho":-12.3822,"theo":182.1769,"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":186.0},{"option":"SPX261120C06150000","bid":1051.8,"bid_size":2.0,"ask":1056.3,"ask_size":2.0,"iv":0.2294,"open_interest":19.0,"volume":0.0,"delta":0.7834,"gamma":0.0002,"vega":17.6032,"theta":-0.6183,"rho":32.6845,"theo":1054.0073,"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":1042.70001220703},{"option":"SPX261120P06150000","bid":185.7,"bid_size":52.0,"ask":187.3,"ask_size":35.0,"iv":0.2293,"open_interest":386.0,"volume":0.0,"delta":-0.2183,"gamma":0.0002,"vega":17.6032,"theta":-0.7101,"rho":-12.6648,"theo":186.2763,"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":190.200004577637},{"option":"SPX261120C06175000","bid":1031.3,"bid_size":2.0,"ask":1036.9,"ask_size":2.0,"iv":0.2279,"open_interest":27.0,"volume":0.0,"delta":0.7784,"gamma":0.0002,"vega":17.8228,"theta":-0.625,"rho":32.5813,"theo":1033.92,"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":1022.74996948242},{"option":"SPX261120P06175000","bid":189.8,"bid_size":54.0,"ask":191.5,"ask_size":33.0,"iv":0.2278,"open_interest":325.0,"volume":0.0,"delta":-0.2232,"gamma":0.0002,"vega":17.8228,"theta":-0.7142,"rho":-12.9513,"theo":190.466,"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":194.5},{"option":"SPX261120C06200000","bid":1011.8,"bid_size":2.0,"ask":1016.3,"ask_size":2.0,"iv":0.2263,"open_interest":43.0,"volume":0.0,"delta":0.7734,"gamma":0.0002,"vega":18.0411,"theta":-0.6316,"rho":32.4741,"theo":1013.9242,"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":1002.79998779297},{"option":"SPX261120P06200000","bid":194.2,"bid_size":31.0,"ask":195.8,"ask_size":33.0,"iv":0.2263,"open_interest":1335.0,"volume":0.0,"delta":-0.2282,"gamma":0.0002,"vega":18.0411,"theta":-0.7182,"rho":-13.2419,"theo":194.7471,"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":198.849998474121},{"option":"SPX261120C06225000","bid":991.5,"bid_size":2.0,"ask":997.1,"ask_size":2.0,"iv":0.2249,"open_interest":77.0,"volume":0.0,"delta":0.7683,"gamma":0.0002,"vega":18.2585,"theta":-0.638,"rho":32.3622,"theo":994.0211,"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":983.049987792969},{"option":"SPX261120P06225000","bid":198.5,"bid_size":54.0,"ask":200.2,"ask_size":33.0,"iv":0.2248,"open_interest":210.0,"volume":0.0,"delta":-0.2333,"gamma":0.0002,"vega":18.2585,"theta":-0.722,"rho":-13.5372,"theo":199.1209,"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":203.400001525879},{"option":"SPX261120C06250000","bid":972.2,"bid_size":2.0,"ask":976.6,"ask_size":2.0,"iv":0.2233,"open_interest":6.0,"volume":0.0,"delta":0.7631,"gamma":0.0002,"vega":18.4757,"theta":-0.6442,"rho":32.2446,"theo":974.2123,"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":963.350006103516},{"option":"SPX261120P06250000","bid":203.1,"bid_size":47.0,"ask":204.7,"ask_size":32.0,"iv":0.2233,"open_interest":226.0,"volume":9.0,"delta":-0.2386,"gamma":0.0002,"vega":18.4757,"theta":-0.7257,"rho":-13.8381,"theo":203.589,"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":207.900001525879},{"option":"SPX261120C06275000","bid":952.0,"bid_size":2.0,"ask":957.5,"ask_size":2.0,"iv":0.2218,"open_interest":5.0,"volume":0.0,"delta":0.7578,"gamma":0.0002,"vega":18.693,"theta":-0.6503,"rho":32.12,"theo":954.5,"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":943.75},{"option":"SPX261120P06275000","bid":207.5,"bid_size":54.0,"ask":209.3,"ask_size":32.0,"iv":0.2217,"open_interest":247.0,"volume":0.0,"delta":-0.2439,"gamma":0.0002,"vega":18.693,"theta":-0.7292,"rho":-14.1462,"theo":208.1536,"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":212.599998474121},{"option":"SPX261120C06300000","bid":932.9,"bid_size":2.0,"ask":937.5,"ask_size":2.0,"iv":0.2203,"open_interest":12.0,"volume":0.0,"delta":0.7523,"gamma":0.0002,"vega":18.9107,"theta":-0.6562,"rho":31.9871,"theo":934.8869,"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":924.100006103516},{"option":"SPX261120P06300000","bid":212.3,"bid_size":51.0,"ask":213.9,"ask_size":28.0,"iv":0.2202,"open_interest":593.0,"volume":0.0,"delta":-0.2493,"gamma":0.0002,"vega":18.9107,"theta":-0.7325,"rho":-14.4624,"theo":212.8175,"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":217.400001525879},{"option":"SPX261120C06325000","bid":913.0,"bid_size":2.0,"ask":918.3,"ask_size":2.0,"iv":0.2188,"open_interest":4.0,"volume":0.0,"delta":0.7468,"gamma":0.0002,"vega":19.1284,"theta":-0.6619,"rho":31.8453,"theo":915.3762,"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":904.099975585938},{"option":"SPX261120P06325000","bid":217.0,"bid_size":51.0,"ask":218.7,"ask_size":29.0,"iv":0.2187,"open_interest":367.0,"volume":0.0,"delta":-0.2549,"gamma":0.0002,"vega":19.1284,"theta":-0.7357,"rho":-14.7876,"theo":217.5837,"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":222.200004577637},{"option":"SPX261120C06350000","bid":894.1,"bid_size":2.0,"ask":898.3,"ask_size":2.0,"iv":0.2172,"open_interest":10.0,"volume":0.0,"delta":0.7411,"gamma":0.0002,"vega":19.3454,"theta":-0.6674,"rho":31.6948,"theo":895.971,"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":884.799987792969},{"option":"SPX261120P06350000","bid":221.8,"bid_size":52.0,"ask":223.6,"ask_size":30.0,"iv":0.2171,"open_interest":976.0,"volume":20.0,"delta":-0.2606,"gamma":0.0002,"vega":19.3454,"theta":-0.7386,"rho":-15.1215,"theo":222.4554,"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":227.200004577637},{"option":"SPX261120C06375000","bid":874.3,"bid_size":2.0,"ask":879.6,"ask_size":2.0,"iv":0.2157,"open_interest":25.0,"volume":0.0,"delta":0.7353,"gamma":0.0003,"vega":19.5604,"theta":-0.6727,"rho":31.5364,"theo":876.6743,"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":865.599975585938},{"option":"SPX261120P06375000","bid":226.8,"bid_size":47.0,"ask":228.7,"ask_size":29.0,"iv":0.2156,"open_interest":1791.0,"volume":0.0,"delta":-0.2663,"gamma":0.0003,"vega":19.5604,"theta":-0.7413,"rho":-15.4632,"theo":227.4356,"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":232.299995422363},{"option":"SPX261120C06400000","bid":855.6,"bid_size":2.0,"ask":859.8,"ask_size":2.0,"iv":0.2141,"open_interest":1007.0,"volume":0.0,"delta":0.7294,"gamma":0.0003,"vega":19.7728,"theta":-0.6778,"rho":31.3713,"theo":857.4884,"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":846.5},{"option":"SPX261120P06400000","bid":232.0,"bid_size":46.0,"ask":233.7,"ask_size":27.0,"iv":0.2141,"open_interest":2634.0,"volume":0.0,"delta":-0.2722,"gamma":0.0003,"vega":19.7728,"theta":-0.7439,"rho":-15.8117,"theo":232.5266,"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":237.400001525879},{"option":"SPX261120C06425000","bid":836.4,"bid_size":5.0,"ask":841.0,"ask_size":5.0,"iv":0.2125,"open_interest":8.0,"volume":0.0,"delta":0.7234,"gamma":0.0003,"vega":19.9816,"theta":-0.6826,"rho":31.201,"theo":838.4152,"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":827.5},{"option":"SPX261120P06425000","bid":237.1,"bid_size":45.0,"ask":239.0,"ask_size":27.0,"iv":0.2126,"open_interest":190.0,"volume":0.0,"delta":-0.2782,"gamma":0.0003,"vega":19.9816,"theta":-0.7462,"rho":-16.1654,"theo":237.7304,"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":242.800003051758},{"option":"SPX261120C06450000","bid":817.9,"bid_size":5.0,"ask":821.9,"ask_size":5.0,"iv":0.2111,"open_interest":72.0,"volume":0.0,"delta":0.7173,"gamma":0.0003,"vega":20.1867,"theta":-0.6873,"rho":31.0262,"theo":819.4562,"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":808.649993896484},{"option":"SPX261120P06450000","bid":242.5,"bid_size":44.0,"ask":244.3,"ask_size":27.0,"iv":0.211,"open_interest":1207.0,"volume":0.0,"delta":-0.2844,"gamma":0.0003,"vega":20.1867,"theta":-0.7482,"rho":-16.5235,"theo":243.0483,"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":248.099998474121},{"option":"SPX261120C06475000","bid":798.6,"bid_size":5.0,"ask":803.1,"ask_size":5.0,"iv":0.2094,"open_interest":5.0,"volume":0.0,"delta":0.711,"gamma":0.0003,"vega":20.3883,"theta":-0.6917,"rho":30.8467,"theo":800.6128,"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":789.900024414062},{"option":"SPX261120P06475000","bid":247.8,"bid_size":45.0,"ask":249.7,"ask_size":27.0,"iv":0.2094,"open_interest":681.0,"volume":0.0,"delta":-0.2906,"gamma":0.0003,"vega":20.3883,"theta":-0.7501,"rho":-16.8865,"theo":248.4818,"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":253.699996948242},{"option":"SPX261120C06500000","bid":780.3,"bid_size":5.0,"ask":784.2,"ask_size":5.0,"iv":0.208,"open_interest":2147.0,"volume":5.0,"delta":0.7046,"gamma":0.0003,"vega":20.5869,"theta":-0.6959,"rho":30.6613,"theo":781.8866,"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":771.200012207031},{"option":"SPX261120P06500000","bid":253.4,"bid_size":43.0,"ask":255.2,"ask_size":25.0,"iv":0.2079,"open_interest":2663.0,"volume":8.0,"delta":-0.297,"gamma":0.0003,"vega":20.5869,"theta":-0.7517,"rho":-17.2552,"theo":254.0324,"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":259.199996948242},{"option":"SPX261120C06525000","bid":761.3,"bid_size":5.0,"ask":765.7,"ask_size":5.0,"iv":0.2064,"open_interest":914.0,"volume":2.0,"delta":0.6981,"gamma":0.0003,"vega":20.7831,"theta":-0.6998,"rho":30.4682,"theo":763.2801,"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":752.700012207031},{"option":"SPX261120P06525000","bid":259.0,"bid_size":43.0,"ask":260.9,"ask_size":26.0,"iv":0.2064,"open_interest":357.0,"volume":34.0,"delta":-0.3035,"gamma":0.0003,"vega":20.7831,"theta":-0.753,"rho":-17.6317,"theo":259.7029,"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":265.049987792969},{"option":"SPX261120C06550000","bid":742.8,"bid_size":5.0,"ask":747.1,"ask_size":5.0,"iv":0.2048,"open_interest":122.0,"volume":0.0,"delta":0.6915,"gamma":0.0003,"vega":20.9772,"theta":-0.7034,"rho":30.2656,"theo":744.7965,"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":734.299987792969},{"option":"SPX261120P06550000","bid":264.8,"bid_size":41.0,"ask":266.7,"ask_size":24.0,"iv":0.2048,"open_interest":1079.0,"volume":2.0,"delta":-0.3102,"gamma":0.0003,"vega":20.9772,"theta":-0.7541,"rho":-18.0178,"theo":265.4962,"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":270.950012207031},{"option":"SPX261120C06575000","bid":724.5,"bid_size":5.0,"ask":728.7,"ask_size":5.0,"iv":0.2032,"open_interest":850.0,"volume":0.0,"delta":0.6847,"gamma":0.0003,"vega":21.1688,"theta":-0.7068,"rho":30.0521,"theo":726.4397,"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":716.0},{"option":"SPX261120P06575000","bid":270.6,"bid_size":40.0,"ask":272.6,"ask_size":24.0,"iv":0.2032,"open_interest":520.0,"volume":0.0,"delta":-0.3169,"gamma":0.0003,"vega":21.1688,"theta":-0.7549,"rho":-18.4145,"theo":271.4163,"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":276.950012207031},{"option":"SPX261120C06600000","bid":706.7,"bid_size":5.0,"ask":710.4,"ask_size":5.0,"iv":0.2018,"open_interest":1739.0,"volume":14.0,"delta":0.6778,"gamma":0.0003,"vega":21.3574,"theta":-0.7098,"rho":29.8278,"theo":708.2139,"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":697.799987792969},{"option":"SPX261120P06600000","bid":276.7,"bid_size":39.0,"ask":278.6,"ask_size":23.0,"iv":0.2017,"open_interest":1869.0,"volume":300.0,"delta":-0.3238,"gamma":0.0003,"vega":21.3574,"theta":-0.7554,"rho":-18.8222,"theo":277.4675,"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":283.0},{"option":"SPX261120C06625000","bid":688.2,"bid_size":5.0,"ask":692.3,"ask_size":5.0,"iv":0.2001,"open_interest":118.0,"volume":3.0,"delta":0.6708,"gamma":0.0003,"vega":21.5416,"theta":-0.7126,"rho":29.5941,"theo":690.1231,"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":679.75},{"option":"SPX261120P06625000","bid":282.7,"bid_size":40.0,"ask":284.8,"ask_size":24.0,"iv":0.2001,"open_interest":2583.0,"volume":0.0,"delta":-0.3309,"gamma":0.0003,"vega":21.5416,"theta":-0.7556,"rho":-19.2394,"theo":283.6536,"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":289.300003051758},{"option":"SPX261120C06650000","bid":670.6,"bid_size":5.0,"ask":674.2,"ask_size":5.0,"iv":0.1986,"open_interest":1671.0,"volume":0.0,"delta":0.6636,"gamma":0.0003,"vega":21.7205,"theta":-0.7151,"rho":29.3523,"theo":672.1703,"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":661.900024414062},{"option":"SPX261120P06650000","bid":289.1,"bid_size":39.0,"ask":291.4,"ask_size":25.0,"iv":0.1985,"open_interest":1177.0,"volume":0.0,"delta":-0.338,"gamma":0.0003,"vega":21.7205,"theta":-0.7555,"rho":-19.6645,"theo":289.9777,"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":295.599990844727},{"option":"SPX261120C06675000","bid":652.4,"bid_size":5.0,"ask":656.4,"ask_size":5.0,"iv":0.1969,"open_interest":1286.0,"volume":0.0,"delta":0.6563,"gamma":0.0003,"vega":21.8932,"theta":-0.7173,"rho":29.105,"theo":654.358,"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":644.099975585938},{"option":"SPX261120P06675000","bid":295.4,"bid_size":37.0,"ask":297.6,"ask_size":23.0,"iv":0.197,"open_interest":567.0,"volume":0.0,"delta":-0.3454,"gamma":0.0003,"vega":21.8932,"theta":-0.7551,"rho":-20.0952,"theo":296.4423,"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":302.149993896484},{"option":"SPX261120C06700000","bid":635.1,"bid_size":12.0,"ask":638.5,"ask_size":12.0,"iv":0.1954,"open_interest":3669.0,"volume":0.0,"delta":0.6488,"gamma":0.0003,"vega":22.0594,"theta":-0.7191,"rho":28.853,"theo":636.688,"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":626.700012207031},{"option":"SPX261120P06700000","bid":302.1,"bid_size":37.0,"ask":304.4,"ask_size":24.0,"iv":0.1954,"open_interest":2586.0,"volume":0.0,"delta":-0.3528,"gamma":0.0003,"vega":22.0594,"theta":-0.7544,"rho":-20.5306,"theo":303.0492,"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":308.75},{"option":"SPX261120C06725000","bid":617.1,"bid_size":13.0,"ask":621.1,"ask_size":13.0,"iv":0.1938,"open_interest":2266.0,"volume":0.0,"delta":0.6412,"gamma":0.0003,"vega":22.2193,"theta":-0.7206,"rho":28.5954,"theo":619.1622,"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":609.200012207031},{"option":"SPX261120P06725000","bid":308.7,"bid_size":37.0,"ask":310.8,"ask_size":19.0,"iv":0.1938,"open_interest":589.0,"volume":0.0,"delta":-0.3604,"gamma":0.0003,"vega":22.2193,"theta":-0.7533,"rho":-20.9715,"theo":309.8003,"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":315.649993896484},{"option":"SPX261120C06750000","bid":600.1,"bid_size":14.0,"ask":603.5,"ask_size":14.0,"iv":0.1922,"open_interest":2630.0,"volume":0.0,"delta":0.6335,"gamma":0.0003,"vega":22.3733,"theta":-0.7217,"rho":28.3303,"theo":601.7833,"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":591.850006103516},{"option":"SPX261120P06750000","bid":315.6,"bid_size":35.0,"ask":317.6,"ask_size":21.0,"iv":0.1922,"open_interest":1131.0,"volume":0.0,"delta":-0.3681,"gamma":0.0003,"vega":22.3733,"theta":-0.7519,"rho":-21.42,"theo":316.6983,"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":322.75},{"option":"SPX261120C06775000","bid":582.5,"bid_size":14.0,"ask":586.2,"ask_size":14.0,"iv":0.1906,"open_interest":1881.0,"volume":3.0,"delta":0.6256,"gamma":0.0003,"vega":22.5215,"theta":-0.7225,"rho":28.0549,"theo":584.5552,"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":574.75},{"option":"SPX261120P06775000","bid":322.5,"bid_size":35.0,"ask":324.7,"ask_size":18.0,"iv":0.1906,"open_interest":285.0,"volume":13.0,"delta":-0.376,"gamma":0.0003,"vega":22.5215,"theta":-0.7501,"rho":-21.8788,"theo":323.7472,"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":329.75},{"option":"SPX261120C06800000","bid":565.7,"bid_size":15.0,"ask":569.1,"ask_size":15.0,"iv":0.189,"open_interest":3740.0,"volume":0.0,"delta":0.6176,"gamma":0.0003,"vega":22.6638,"theta":-0.7229,"rho":27.7669,"theo":567.4833,"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":557.75},{"option":"SPX261120P06800000","bid":329.7,"bid_size":35.0,"ask":332.2,"ask_size":24.0,"iv":0.189,"open_interest":3531.0,"volume":0.0,"delta":-0.384,"gamma":0.0003,"vega":22.6638,"theta":-0.7479,"rho":-22.3502,"theo":330.9522,"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":336.900009155273},{"option":"SPX261120C06825000","bid":548.5,"bid_size":15.0,"ask":552.2,"ask_size":15.0,"iv":0.1874,"open_interest":1584.0,"volume":0.0,"delta":0.6094,"gamma":0.0004,"vega":22.7995,"theta":-0.723,"rho":27.4658,"theo":550.5734,"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":540.899993896484},{"option":"SPX261120P06825000","bid":337.0,"bid_size":34.0,"ask":339.2,"ask_size":18.0,"iv":0.1874,"open_interest":526.0,"volume":0.0,"delta":-0.3922,"gamma":0.0004,"vega":22.7995,"theta":-0.7454,"rho":-22.8346,"theo":338.3193,"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":344.449996948242},{"option":"SPX261120C06850000","bid":532.0,"bid_size":15.0,"ask":535.3,"ask_size":15.0,"iv":0.1858,"open_interest":1275.0,"volume":0.0,"delta":0.6011,"gamma":0.0004,"vega":22.9275,"theta":-0.7226,"rho":27.1534,"theo":533.8314,"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":524.25},{"option":"SPX261120P06850000","bid":344.5,"bid_size":33.0,"ask":346.7,"ask_size":19.0,"iv":0.1858,"open_interest":2412.0,"volume":9.0,"delta":-0.4006,"gamma":0.0004,"vega":22.9275,"theta":-0.7425,"rho":-23.3305,"theo":345.8542,"change":-7.46,"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":-2.11841,"prev_day_close":352.149993896484},{"option":"SPX261120C06875000","bid":515.0,"bid_size":15.0,"ask":518.8,"ask_size":15.0,"iv":0.1842,"open_interest":616.0,"volume":0.0,"delta":0.5926,"gamma":0.0004,"vega":23.0469,"theta":-0.7219,"rho":26.8321,"theo":517.2621,"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":507.75},{"option":"SPX261120P06875000","bid":352.1,"bid_size":33.0,"ask":354.4,"ask_size":17.0,"iv":0.1842,"open_interest":386.0,"volume":0.0,"delta":-0.409,"gamma":0.0004,"vega":23.0469,"theta":-0.7392,"rho":-23.8352,"theo":353.5618,"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":359.899993896484},{"option":"SPX261120C06900000","bid":498.9,"bid_size":15.0,"ask":501.0,"ask_size":4.0,"iv":0.1825,"open_interest":1524.0,"volume":6.0,"delta":0.584,"gamma":0.0004,"vega":23.1568,"theta":-0.7207,"rho":26.5052,"theo":500.8693,"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":491.5},{"option":"SPX261120P06900000","bid":360.0,"bid_size":33.0,"ask":362.3,"ask_size":20.0,"iv":0.1826,"open_interest":2119.0,"volume":0.0,"delta":-0.4177,"gamma":0.0004,"vega":23.1568,"theta":-0.7355,"rho":-24.3454,"theo":361.446,"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":367.850006103516},{"option":"SPX261120C06925000","bid":482.6,"bid_size":16.0,"ask":485.0,"ask_size":4.0,"iv":0.1809,"open_interest":300.0,"volume":8.0,"delta":0.5752,"gamma":0.0004,"vega":23.2568,"theta":-0.7191,"rho":26.1735,"theo":484.6565,"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":475.399993896484},{"option":"SPX261120P06925000","bid":368.0,"bid_size":33.0,"ask":370.3,"ask_size":17.0,"iv":0.181,"open_interest":539.0,"volume":0.0,"delta":-0.4265,"gamma":0.0004,"vega":23.2568,"theta":-0.7313,"rho":-24.8604,"theo":369.5101,"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":376.0},{"option":"SPX261120C06950000","bid":466.6,"bid_size":16.0,"ask":468.7,"ask_size":4.0,"iv":0.1793,"open_interest":1135.0,"volume":48.0,"delta":0.5662,"gamma":0.0004,"vega":23.3469,"theta":-0.7171,"rho":25.8356,"theo":468.6272,"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":459.449996948242},{"option":"SPX261120P06950000","bid":376.2,"bid_size":32.0,"ask":378.6,"ask_size":18.0,"iv":0.1794,"open_interest":447.0,"volume":0.0,"delta":-0.4354,"gamma":0.0004,"vega":23.3469,"theta":-0.7267,"rho":-25.3818,"theo":377.7577,"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":384.350006103516},{"option":"SPX261120C06975000","bid":450.7,"bid_size":16.0,"ask":453.1,"ask_size":4.0,"iv":0.1777,"open_interest":113.0,"volume":2.0,"delta":0.5571,"gamma":0.0004,"vega":23.4269,"theta":-0.7147,"rho":25.4879,"theo":452.787,"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":443.800003051758},{"option":"SPX261120P06975000","bid":384.7,"bid_size":30.0,"ask":387.0,"ask_size":17.0,"iv":0.1778,"open_interest":219.0,"volume":0.0,"delta":-0.4445,"gamma":0.0004,"vega":23.4269,"theta":-0.7217,"rho":-25.9129,"theo":386.1944,"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":393.0},{"option":"SPX261120C07000000","bid":435.2,"bid_size":16.0,"ask":437.4,"ask_size":4.0,"iv":0.1761,"open_interest":4081.0,"volume":0.0,"delta":0.5479,"gamma":0.0004,"vega":23.4964,"theta":-0.7118,"rho":25.1267,"theo":437.1434,"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":428.25},{"option":"SPX261120P07000000","bid":393.3,"bid_size":30.0,"ask":395.7,"ask_size":17.0,"iv":0.1762,"open_interest":3474.0,"volume":0.0,"delta":-0.4538,"gamma":0.0004,"vega":23.4964,"theta":-0.7163,"rho":-26.4575,"theo":394.8278,"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":401.699996948242},{"option":"SPX261120C07025000","bid":419.5,"bid_size":17.0,"ask":422.0,"ask_size":4.0,"iv":0.1744,"open_interest":299.0,"volume":0.0,"delta":0.5384,"gamma":0.0004,"vega":23.5546,"theta":-0.7085,"rho":24.7504,"theo":421.7057,"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":413.049987792969},{"option":"SPX261120P07025000","bid":402.2,"bid_size":29.0,"ask":404.5,"ask_size":15.0,"iv":0.1746,"open_interest":136.0,"volume":0.0,"delta":-0.4632,"gamma":0.0004,"vega":23.5546,"theta":-0.7104,"rho":-27.0171,"theo":403.6669,"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":410.699996948242},{"option":"SPX261120C07050000","bid":404.5,"bid_size":24.0,"ask":406.8,"ask_size":4.0,"iv":0.1729,"open_interest":3120.0,"volume":0.0,"delta":0.5289,"gamma":0.0004,"vega":23.6008,"theta":-0.7047,"rho":24.3608,"theo":406.4832,"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":397.900009155273},{"option":"SPX261120P07050000","bid":411.2,"bid_size":30.0,"ask":413.6,"ask_size":15.0,"iv":0.1731,"open_interest":102.0,"volume":0.0,"delta":-0.4728,"gamma":0.0004,"vega":23.6008,"theta":-0.704,"rho":-27.59,"theo":412.7213,"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":420.0},{"option":"SPX261120C07075000","bid":389.4,"bid_size":24.0,"ask":391.8,"ask_size":4.0,"iv":0.1713,"open_interest":928.0,"volume":28.0,"delta":0.5192,"gamma":0.0004,"vega":23.6342,"theta":-0.7004,"rho":23.9618,"theo":391.4843,"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":383.149993896484},{"option":"SPX261120P07075000","bid":420.6,"bid_size":30.0,"ask":423.0,"ask_size":17.0,"iv":0.1715,"open_interest":347.0,"volume":0.0,"delta":-0.4825,"gamma":0.0004,"vega":23.6342,"theta":-0.6972,"rho":-28.1724,"theo":421.9993,"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":429.5},{"option":"SPX261120C07100000","bid":374.8,"bid_size":26.0,"ask":377.0,"ask_size":4.0,"iv":0.1697,"open_interest":788.0,"volume":6.0,"delta":0.5093,"gamma":0.0004,"vega":23.6544,"theta":-0.6957,"rho":23.558,"theo":376.716,"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":368.549987792969},{"option":"SPX261120P07100000","bid":430.1,"bid_size":29.0,"ask":432.5,"ask_size":14.0,"iv":0.1699,"open_interest":911.0,"volume":0.0,"delta":-0.4924,"gamma":0.0004,"vega":23.6544,"theta":-0.6899,"rho":-28.7596,"theo":431.5079,"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":439.099990844727},{"option":"SPX261120C07125000","bid":360.2,"bid_size":26.0,"ask":362.6,"ask_size":4.0,"iv":0.1681,"open_interest":701.0,"volume":0.0,"delta":0.4992,"gamma":0.0004,"vega":23.6612,"theta":-0.6905,"rho":23.1504,"theo":362.1843,"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":354.25},{"option":"SPX261120P07125000","bid":439.9,"bid_size":22.0,"ask":442.3,"ask_size":7.0,"iv":0.1683,"open_interest":162.0,"volume":0.0,"delta":-0.5024,"gamma":0.0004,"vega":23.6612,"theta":-0.6822,"rho":-29.3506,"theo":441.2532,"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":449.099990844727},{"option":"SPX261120C07150000","bid":346.1,"bid_size":26.0,"ask":348.2,"ask_size":4.0,"iv":0.1666,"open_interest":681.0,"volume":0.0,"delta":0.489,"gamma":0.0004,"vega":23.6539,"theta":-0.6848,"rho":22.7362,"theo":347.8966,"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":340.149993896484},{"option":"SPX261120P07150000","bid":450.0,"bid_size":22.0,"ask":452.4,"ask_size":18.0,"iv":0.1668,"open_interest":446.0,"volume":0.0,"delta":-0.5126,"gamma":0.0004,"vega":23.6539,"theta":-0.6739,"rho":-29.9482,"theo":451.2424,"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":459.199996948242},{"option":"SPX261120C07175000","bid":332.2,"bid_size":26.0,"ask":334.3,"ask_size":4.0,"iv":0.1651,"open_interest":533.0,"volume":0.0,"delta":0.4787,"gamma":0.0004,"vega":23.6315,"theta":-0.6787,"rho":22.3103,"theo":333.8627,"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":326.350006103516},{"option":"SPX261120P07175000","bid":460.3,"bid_size":10.0,"ask":462.7,"ask_size":17.0,"iv":0.1652,"open_interest":116.0,"volume":0.0,"delta":-0.5229,"gamma":0.0004,"vega":23.6315,"theta":-0.6652,"rho":-30.5574,"theo":461.4854,"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":469.800003051758},{"option":"SPX261120C07200000","bid":318.6,"bid_size":27.0,"ask":320.6,"ask_size":5.0,"iv":0.1636,"open_interest":1997.0,"volume":0.0,"delta":0.4683,"gamma":0.0004,"vega":23.5926,"theta":-0.6722,"rho":21.8691,"theo":320.0953,"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":312.800003051758},{"option":"SPX261120P07200000","bid":470.9,"bid_size":10.0,"ask":473.4,"ask_size":17.0,"iv":0.1637,"open_interest":715.0,"volume":0.0,"delta":-0.5334,"gamma":0.0004,"vega":23.5926,"theta":-0.6561,"rho":-31.182,"theo":471.995,"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":480.5},{"option":"SPX261120C07225000","bid":305.0,"bid_size":27.0,"ask":307.3,"ask_size":5.0,"iv":0.1621,"open_interest":597.0,"volume":0.0,"delta":0.4577,"gamma":0.0004,"vega":23.5364,"theta":-0.6651,"rho":21.4133,"theo":306.6081,"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":299.5},{"option":"SPX261120P07225000","bid":481.8,"bid_size":10.0,"ask":484.3,"ask_size":19.0,"iv":0.1622,"open_interest":114.0,"volume":0.0,"delta":-0.544,"gamma":0.0004,"vega":23.5364,"theta":-0.6465,"rho":-31.8212,"theo":482.7846,"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":491.5},{"option":"SPX261120C07250000","bid":292.0,"bid_size":28.0,"ask":294.1,"ask_size":5.0,"iv":0.1606,"open_interest":887.0,"volume":0.0,"delta":0.447,"gamma":0.0004,"vega":23.4631,"theta":-0.6576,"rho":20.9484,"theo":293.4133,"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":286.599990844727},{"option":"SPX261120P07250000","bid":492.6,"bid_size":16.0,"ask":495.6,"ask_size":16.0,"iv":0.1608,"open_interest":353.0,"volume":2.0,"delta":-0.5547,"gamma":0.0004,"vega":23.4631,"theta":-0.6364,"rho":-32.4695,"theo":493.8668,"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":502.850006103516},{"option":"SPX261120C07275000","bid":279.2,"bid_size":28.0,"ask":281.3,"ask_size":5.0,"iv":0.1591,"open_interest":82.0,"volume":0.0,"delta":0.4361,"gamma":0.0004,"vega":23.3733,"theta":-0.6496,"rho":20.4806,"theo":280.5206,"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":273.950012207031},{"option":"SPX261120P07275000","bid":503.6,"bid_size":16.0,"ask":507.4,"ask_size":16.0,"iv":0.1593,"open_interest":39.0,"volume":34.0,"delta":-0.5655,"gamma":0.0004,"vega":23.3733,"theta":-0.6259,"rho":-33.1207,"theo":505.251,"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":514.399993896484},{"option":"SPX261120C07300000","bid":266.7,"bid_size":33.0,"ask":268.8,"ask_size":5.0,"iv":0.1577,"open_interest":2836.0,"volume":0.0,"delta":0.4252,"gamma":0.0004,"vega":23.2676,"theta":-0.6412,"rho":20.0122,"theo":267.9374,"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":261.649993896484},{"option":"SPX261120P07300000","bid":515.8,"bid_size":16.0,"ask":518.9,"ask_size":16.0,"iv":0.1578,"open_interest":428.0,"volume":2.0,"delta":-0.5764,"gamma":0.0004,"vega":23.2676,"theta":-0.6149,"rho":-33.7724,"theo":516.9448,"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":526.349975585938},{"option":"SPX261120C07325000","bid":254.5,"bid_size":30.0,"ask":256.5,"ask_size":5.0,"iv":0.1562,"open_interest":281.0,"volume":0.0,"delta":0.4142,"gamma":0.0004,"vega":23.145,"theta":-0.6324,"rho":19.5398,"theo":255.6723,"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":249.599998474121},{"option":"SPX261120P07325000","bid":527.5,"bid_size":15.0,"ask":531.2,"ask_size":15.0,"iv":0.1564,"open_interest":6.0,"volume":0.0,"delta":-0.5875,"gamma":0.0004,"vega":23.145,"theta":-0.6035,"rho":-34.4283,"theo":528.9566,"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":538.649993896484},{"option":"SPX261120C07350000","bid":242.7,"bid_size":31.0,"ask":244.7,"ask_size":5.0,"iv":0.1548,"open_interest":1174.0,"volume":0.0,"delta":0.4031,"gamma":0.0004,"vega":23.0033,"theta":-0.6232,"rho":19.057,"theo":243.7361,"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":237.949996948242},{"option":"SPX261120P07350000","bid":540.2,"bid_size":15.0,"ask":543.3,"ask_size":15.0,"iv":0.155,"open_interest":357.0,"volume":200.0,"delta":-0.5986,"gamma":0.0004,"vega":23.0033,"theta":-0.5917,"rho":-35.0944,"theo":541.2973,"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":551.150024414062},{"option":"SPX261120C07375000","bid":231.1,"bid_size":34.0,"ask":233.2,"ask_size":11.0,"iv":0.1534,"open_interest":382.0,"volume":0.0,"delta":0.3919,"gamma":0.0004,"vega":22.8406,"theta":-0.6136,"rho":18.5609,"theo":232.1418,"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":226.550003051758},{"option":"SPX261120P07375000","bid":552.6,"bid_size":15.0,"ask":556.3,"ask_size":15.0,"iv":0.1536,"open_interest":35.0,"volume":0.0,"delta":-0.6097,"gamma":0.0004,"vega":22.8406,"theta":-0.5796,"rho":-35.7739,"theo":553.9799,"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":564.149993896484},{"option":"SPX261120C07400000","bid":220.0,"bid_size":24.0,"ask":222.0,"ask_size":24.0,"iv":0.1521,"open_interest":3593.0,"volume":102.0,"delta":0.3808,"gamma":0.0004,"vega":22.6568,"theta":-0.6036,"rho":18.0555,"theo":220.901,"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":215.550003051758},{"option":"SPX261120P07400000","bid":565.9,"bid_size":14.0,"ask":569.3,"ask_size":14.0,"iv":0.1523,"open_interest":619.0,"volume":0.0,"delta":-0.6209,"gamma":0.0004,"vega":22.6568,"theta":-0.567,"rho":-36.4627,"theo":567.016,"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":577.349975585938},{"option":"SPX261120C07425000","bid":209.1,"bid_size":40.0,"ask":211.1,"ask_size":19.0,"iv":0.1507,"open_interest":244.0,"volume":0.0,"delta":0.3695,"gamma":0.0004,"vega":22.4542,"theta":-0.5933,"rho":17.5492,"theo":210.021,"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":204.850006103516},{"option":"SPX261120P07425000","bid":579.1,"bid_size":14.0,"ask":582.8,"ask_size":14.0,"iv":0.1509,"open_interest":50.0,"volume":8.0,"delta":-0.6321,"gamma":0.0004,"vega":22.4542,"theta":-0.5541,"rho":-37.1523,"theo":580.4129,"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":591.0},{"option":"SPX261120C07450000","bid":198.7,"bid_size":23.0,"ask":200.6,"ask_size":27.0,"iv":0.1495,"open_interest":1239.0,"volume":1.0,"delta":0.3583,"gamma":0.0004,"vega":22.2356,"theta":-0.5826,"rho":17.0478,"theo":199.5042,"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":194.550003051758},{"option":"SPX261120P07450000","bid":593.2,"bid_size":13.0,"ask":596.5,"ask_size":13.0,"iv":0.1497,"open_interest":156.0,"volume":16.0,"delta":-0.6433,"gamma":0.0004,"vega":22.2357,"theta":-0.5409,"rho":-37.8371,"theo":594.1731,"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":605.149993896484},{"option":"SPX261120C07475000","bid":188.4,"bid_size":43.0,"ask":190.4,"ask_size":27.0,"iv":0.1482,"open_interest":289.0,"volume":0.0,"delta":0.3471,"gamma":0.0004,"vega":22.0017,"theta":-0.5716,"rho":16.5497,"theo":189.3514,"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":184.550003051758},{"option":"SPX261120P07475000","bid":606.9,"bid_size":5.0,"ask":611.1,"ask_size":5.0,"iv":0.1484,"open_interest":24.0,"volume":0.0,"delta":-0.6545,"gamma":0.0004,"vega":22.0017,"theta":-0.5274,"rho":-38.5186,"theo":608.2971,"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":619.350006103516},{"option":"SPX261120C07500000","bid":178.7,"bid_size":27.0,"ask":180.6,"ask_size":27.0,"iv":0.147,"open_interest":3727.0,"volume":0.0,"delta":0.336,"gamma":0.0004,"vega":21.75,"theta":-0.5604,"rho":16.0481,"theo":179.5639,"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":175.0},{"option":"SPX261120P07500000","bid":621.6,"bid_size":5.0,"ask":625.1,"ask_size":5.0,"iv":0.1472,"open_interest":382.0,"volume":0.0,"delta":-0.6657,"gamma":0.0004,"vega":21.75,"theta":-0.5135,"rho":-39.2036,"theo":622.7865,"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":634.099975585938},{"option":"SPX261120C07525000","bid":169.2,"bid_size":44.0,"ask":171.1,"ask_size":5.0,"iv":0.1458,"open_interest":617.0,"volume":5.0,"delta":0.3248,"gamma":0.0004,"vega":21.4773,"theta":-0.5489,"rho":15.5385,"theo":170.1451,"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":165.699996948242},{"option":"SPX261120P07525000","bid":636.0,"bid_size":5.0,"ask":640.4,"ask_size":5.0,"iv":0.146,"open_interest":4.0,"volume":1.0,"delta":-0.6768,"gamma":0.0004,"vega":21.4773,"theta":-0.4995,"rho":-39.8966,"theo":637.6447,"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":649.099975585938},{"option":"SPX261120C07550000","bid":160.2,"bid_size":31.0,"ask":162.0,"ask_size":6.0,"iv":0.1446,"open_interest":790.0,"volume":20.0,"delta":0.3138,"gamma":0.0004,"vega":21.1834,"theta":-0.5372,"rho":15.0246,"theo":161.0969,"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":156.800003051758},{"option":"SPX261120P07550000","bid":651.7,"bid_size":5.0,"ask":655.5,"ask_size":5.0,"iv":0.1449,"open_interest":31.0,"volume":17.0,"delta":-0.6878,"gamma":0.0004,"vega":21.1834,"theta":-0.4852,"rho":-40.5939,"theo":652.8735,"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":664.5},{"option":"SPX261120C07575000","bid":151.4,"bid_size":50.0,"ask":153.2,"ask_size":6.0,"iv":0.1435,"open_interest":235.0,"volume":14.0,"delta":0.3028,"gamma":0.0004,"vega":20.8718,"theta":-0.5252,"rho":14.5156,"theo":152.416,"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":148.300003051758},{"option":"SPX261120P07575000","bid":666.8,"bid_size":2.0,"ask":671.9,"ask_size":2.0,"iv":0.1438,"open_interest":7.0,"volume":0.0,"delta":-0.6988,"gamma":0.0004,"vega":20.8718,"theta":-0.4706,"rho":-41.2862,"theo":668.4695,"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":680.200012207031},{"option":"SPX261120C07600000","bid":143.1,"bid_size":45.0,"ask":144.8,"ask_size":6.0,"iv":0.1424,"open_interest":2363.0,"volume":0.0,"delta":0.292,"gamma":0.0004,"vega":20.5475,"theta":-0.513,"rho":14.0177,"theo":144.0939,"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":140.150001525879},{"option":"SPX261120P07600000","bid":682.9,"bid_size":2.0,"ask":687.3,"ask_size":2.0,"iv":0.1427,"open_interest":59.0,"volume":0.0,"delta":-0.7096,"gamma":0.0004,"vega":20.5476,"theta":-0.4559,"rho":-41.9675,"theo":684.4242,"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":696.350006103516},{"option":"SPX261120C07625000","bid":135.0,"bid_size":52.0,"ask":136.7,"ask_size":6.0,"iv":0.1414,"open_interest":227.0,"volume":0.0,"delta":0.2813,"gamma":0.0004,"vega":20.2125,"theta":-0.5007,"rho":13.5284,"theo":136.1208,"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":132.25},{"option":"SPX261120P07625000","bid":698.7,"bid_size":2.0,"ask":704.2,"ask_size":2.0,"iv":0.1417,"open_interest":3.0,"volume":0.0,"delta":-0.7204,"gamma":0.0004,"vega":20.2125,"theta":-0.441,"rho":-42.6402,"theo":700.7281,"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":712.799987792969},{"option":"SPX261120C07650000","bid":127.5,"bid_size":30.0,"ask":129.0,"ask_size":6.0,"iv":0.1404,"open_interest":496.0,"volume":100.0,"delta":0.2707,"gamma":0.0004,"vega":19.8639,"theta":-0.4882,"rho":13.0403,"theo":128.4897,"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":124.799999237061},{"option":"SPX261120P07650000","bid":715.7,"bid_size":2.0,"ask":720.2,"ask_size":2.0,"iv":0.1407,"open_interest":51.0,"volume":0.0,"delta":-0.7309,"gamma":0.0004,"vega":19.864,"theta":-0.426,"rho":-43.3117,"theo":717.3739,"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":729.5},{"option":"SPX261120C07675000","bid":119.9,"bid_size":55.0,"ask":121.6,"ask_size":6.0,"iv":0.1393,"open_interest":250.0,"volume":0.0,"delta":0.2603,"gamma":0.0004,"vega":19.4979,"theta":-0.4756,"rho":12.5496,"theo":121.196,"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":117.549999237061},{"option":"SPX261120P07675000","bid":732.3,"bid_size":2.0,"ask":737.8,"ask_size":2.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.7414,"gamma":0.0004,"vega":19.4979,"theta":-0.4108,"rho":-43.9857,"theo":734.3571,"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":746.25},{"option":"SPX261120C07700000","bid":113.2,"bid_size":29.0,"ask":114.6,"ask_size":6.0,"iv":0.1385,"open_interest":623.0,"volume":0.0,"delta":0.25,"gamma":0.0004,"vega":19.1142,"theta":-0.4629,"rho":12.0617,"theo":114.2345,"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":110.75},{"option":"SPX261120P07700000","bid":749.8,"bid_size":2.0,"ask":754.6,"ask_size":2.0,"iv":0.1388,"open_interest":42.0,"volume":0.0,"delta":-0.7516,"gamma":0.0004,"vega":19.1142,"theta":-0.3955,"rho":-44.657,"theo":751.6725,"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":763.75},{"option":"SPX261120C07725000","bid":106.3,"bid_size":58.0,"ask":107.9,"ask_size":6.0,"iv":0.1375,"open_interest":626.0,"volume":2.0,"delta":0.24,"gamma":0.0004,"vega":18.7177,"theta":-0.4501,"rho":11.5852,"theo":107.5959,"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":104.25},{"option":"SPX261120P07725000","bid":767.1,"bid_size":2.0,"ask":772.9,"ask_size":2.0,"iv":0.138,"open_interest":1.0,"volume":0.0,"delta":-0.7617,"gamma":0.0004,"vega":18.7177,"theta":-0.3801,"rho":-45.3169,"theo":769.3108,"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":781.5},{"option":"SPX261120C07750000","bid":100.2,"bid_size":35.0,"ask":101.6,"ask_size":32.0,"iv":0.1367,"open_interest":225.0,"volume":0.0,"delta":0.2301,"gamma":0.0004,"vega":18.3146,"theta":-0.4372,"rho":11.1239,"theo":101.2681,"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":98.0499992370606},{"option":"SPX261120P07750000","bid":785.3,"bid_size":2.0,"ask":790.2,"ask_size":2.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.7716,"gamma":0.0004,"vega":18.3146,"theta":-0.3647,"rho":-45.9616,"theo":787.2599,"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":799.549987792969},{"option":"SPX261120C07775000","bid":94.0,"bid_size":64.0,"ask":95.6,"ask_size":33.0,"iv":0.1358,"open_interest":284.0,"volume":0.0,"delta":0.2204,"gamma":0.0004,"vega":17.9068,"theta":-0.4243,"rho":10.6732,"theo":95.2398,"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":92.2000007629394},{"option":"SPX261120P07775000","bid":803.2,"bid_size":2.0,"ask":809.1,"ask_size":2.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.7812,"gamma":0.0004,"vega":17.9068,"theta":-0.3492,"rho":-46.5956,"theo":805.5085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.0},{"option":"SPX261120C07800000","bid":88.5,"bid_size":42.0,"ask":89.8,"ask_size":35.0,"iv":0.1351,"open_interest":2246.0,"volume":93.0,"delta":0.2109,"gamma":0.0004,"vega":17.4907,"theta":-0.4113,"rho":10.2261,"theo":89.5038,"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":86.6499977111816},{"option":"SPX261120P07800000","bid":822.2,"bid_size":2.0,"ask":827.1,"ask_size":2.0,"iv":0.1356,"open_interest":7.0,"volume":0.0,"delta":-0.7907,"gamma":0.0004,"vega":17.4907,"theta":-0.3337,"rho":-47.2261,"theo":824.0495,"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":836.649993896484},{"option":"SPX261120C07825000","bid":82.9,"bid_size":69.0,"ask":84.4,"ask_size":47.0,"iv":0.1343,"open_interest":148.0,"volume":0.0,"delta":0.2017,"gamma":0.0004,"vega":17.0626,"theta":-0.3984,"rho":9.7817,"theo":84.0551,"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":81.3500022888184},{"option":"SPX261120P07825000","bid":840.5,"bid_size":2.0,"ask":846.6,"ask_size":2.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.8,"gamma":0.0004,"vega":17.0626,"theta":-0.3182,"rho":-47.8539,"theo":842.8777,"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":855.75},{"option":"SPX261120C07850000","bid":77.9,"bid_size":46.0,"ask":79.2,"ask_size":39.0,"iv":0.1337,"open_interest":322.0,"volume":159.0,"delta":0.1927,"gamma":0.0003,"vega":16.6232,"theta":-0.3855,"rho":9.3466,"theo":78.8869,"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":76.3500022888184},{"option":"SPX261120P07850000","bid":860.1,"bid_size":2.0,"ask":865.1,"ask_size":2.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.809,"gamma":0.0003,"vega":16.6232,"theta":-0.3027,"rho":-48.4723,"theo":861.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.0},{"option":"SPX261120C07875000","bid":72.9,"bid_size":76.0,"ask":74.3,"ask_size":41.0,"iv":0.133,"open_interest":31.0,"volume":0.0,"delta":0.1839,"gamma":0.0003,"vega":16.1786,"theta":-0.3727,"rho":8.9282,"theo":73.9888,"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":71.5999984741211},{"option":"SPX261120P07875000","bid":879.0,"bid_size":2.0,"ask":885.3,"ask_size":2.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.8177,"gamma":0.0003,"vega":16.1786,"theta":-0.2873,"rho":-49.0742,"theo":881.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.550018310547},{"option":"SPX261120C07900000","bid":68.5,"bid_size":48.0,"ask":69.7,"ask_size":44.0,"iv":0.1324,"open_interest":1717.0,"volume":0.0,"delta":0.1754,"gamma":0.0003,"vega":15.7348,"theta":-0.36,"rho":8.5262,"theo":69.3493,"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":67.1499977111816},{"option":"SPX261120P07900000","bid":898.9,"bid_size":2.0,"ask":904.3,"ask_size":2.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.8263,"gamma":0.0003,"vega":15.7348,"theta":-0.272,"rho":-49.6595,"theo":901.0026,"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":914.350006103516},{"option":"SPX261120C07950000","bid":60.1,"bid_size":58.0,"ask":61.2,"ask_size":69.0,"iv":0.1312,"open_interest":113.0,"volume":0.0,"delta":0.1591,"gamma":0.0003,"vega":14.8482,"theta":-0.3349,"rho":7.7488,"theo":60.8115,"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":58.8500003814697},{"option":"SPX261120P07950000","bid":939.2,"bid_size":2.0,"ask":944.4,"ask_size":2.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8426,"gamma":0.0003,"vega":14.8482,"theta":-0.2418,"rho":-50.8037,"theo":941.0187,"change":0.0,"open":0.0,"high":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":"SPX261120C08000000","bid":52.6,"bid_size":57.0,"ask":53.8,"ask_size":68.0,"iv":0.1302,"open_interest":607.0,"volume":0.0,"delta":0.1439,"gamma":0.0003,"vega":13.9462,"theta":-0.3105,"rho":7.0077,"theo":53.2189,"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":51.5499992370606},{"option":"SPX261120P08000000","bid":980.2,"bid_size":2.0,"ask":985.6,"ask_size":2.0,"iv":0.1307,"open_interest":9.0,"volume":0.0,"delta":-0.8578,"gamma":0.0003,"vega":13.9462,"theta":-0.2123,"rho":-51.9116,"theo":981.9798,"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":995.850006103516},{"option":"SPX261120C08100000","bid":40.0,"bid_size":111.0,"ask":41.2,"ask_size":9.0,"iv":0.1283,"open_interest":569.0,"volume":100.0,"delta":0.1167,"gamma":0.0003,"vega":12.1902,"theta":-0.2645,"rho":5.701,"theo":40.5656,"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":39.3999996185303},{"option":"SPX261120P08100000","bid":1064.4,"bid_size":2.0,"ask":1070.3,"ask_size":2.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.8849,"gamma":0.0003,"vega":12.1902,"theta":-0.156,"rho":-53.9518,"theo":1066.4343,"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":1080.89996337891},{"option":"SPX261120C08200000","bid":30.4,"bid_size":135.0,"ask":31.6,"ask_size":11.0,"iv":0.1271,"open_interest":664.0,"volume":8.0,"delta":0.0939,"gamma":0.0002,"vega":10.5207,"theta":-0.2232,"rho":4.5933,"theo":30.8276,"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":30.0500001907349},{"option":"SPX261120P08200000","bid":1152.0,"bid_size":2.0,"ask":1157.8,"ask_size":2.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.9078,"gamma":0.0002,"vega":10.5207,"theta":-0.1044,"rho":-55.793,"theo":1153.804,"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":1168.65002441406},{"option":"SPX261120C08300000","bid":23.2,"bid_size":152.0,"ask":24.2,"ask_size":12.0,"iv":0.1263,"open_interest":310.0,"volume":164.0,"delta":0.0751,"gamma":0.0002,"vega":9.0056,"theta":-0.187,"rho":3.6734,"theo":23.4423,"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":22.9499998092651},{"option":"SPX261120P08300000","bid":1241.7,"bid_size":2.0,"ask":1247.6,"ask_size":2.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.0002,"vega":9.0056,"theta":-0.058,"rho":-57.4464,"theo":1243.5263,"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":1258.70001220703},{"option":"SPX261120C08400000","bid":17.7,"bid_size":165.0,"ask":18.6,"ask_size":13.0,"iv":0.1258,"open_interest":89.0,"volume":0.0,"delta":0.06,"gamma":0.0002,"vega":7.6621,"theta":-0.1563,"rho":2.9382,"theo":17.8994,"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":17.5},{"option":"SPX261120P08400000","bid":1333.1,"bid_size":2.0,"ask":1339.2,"ask_size":2.0,"iv":0.1267,"open_interest":2.0,"volume":0.0,"delta":-0.9416,"gamma":0.0002,"vega":7.6621,"theta":-0.017,"rho":-58.9151,"theo":1335.091,"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":1350.25},{"option":"SPX261120C08500000","bid":13.5,"bid_size":190.0,"ask":14.4,"ask_size":191.0,"iv":0.1257,"open_interest":367.0,"volume":0.0,"delta":0.048,"gamma":0.0001,"vega":6.4921,"theta":-0.1305,"rho":2.349,"theo":13.7611,"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":13.4499998092651},{"option":"SPX261120P08500000","bid":1425.7,"bid_size":2.0,"ask":1432.2,"ask_size":2.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.9537,"gamma":0.0001,"vega":6.4921,"theta":0.0,"rho":-60.2378,"theo":1428.0605,"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":1443.25},{"option":"SPX261120C08600000","bid":10.4,"bid_size":200.0,"ask":11.1,"ask_size":76.0,"iv":0.1258,"open_interest":735.0,"volume":2.0,"delta":0.0384,"gamma":0.0001,"vega":5.4973,"theta":-0.109,"rho":1.88,"theo":10.6613,"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":10.3500003814697},{"option":"SPX261120P08600000","bid":1516.7,"bid_size":2.0,"ask":1528.1,"ask_size":2.0,"iv":0.1263,"open_interest":1.0,"volume":1.0,"delta":-0.9632,"gamma":0.0001,"vega":5.4973,"theta":0.0,"rho":-61.4404,"theo":1522.0683,"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":1537.35003662109},{"option":"SPX261120C08800000","bid":6.1,"bid_size":426.0,"ask":6.8,"ask_size":79.0,"iv":0.1265,"open_interest":772.0,"volume":1.0,"delta":0.025,"gamma":0.0001,"vega":3.9353,"theta":-0.0766,"rho":1.2186,"theo":6.5508,"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":6.20000004768372},{"option":"SPX261120P08800000","bid":1706.4,"bid_size":2.0,"ask":1718.3,"ask_size":2.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.9767,"gamma":0.0001,"vega":3.9353,"theta":0.0,"rho":-63.5688,"theo":1712.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.65002441406},{"option":"SPX261120C09000000","bid":3.6,"bid_size":459.0,"ask":4.2,"ask_size":93.0,"iv":0.1276,"open_interest":290.0,"volume":0.0,"delta":0.0164,"gamma":0.0,"vega":2.8202,"theta":-0.0542,"rho":0.8,"theo":4.1265,"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":3.75},{"option":"SPX261120P09000000","bid":1897.8,"bid_size":2.0,"ask":1910.2,"ask_size":2.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0,"vega":2.8202,"theta":0.0,"rho":-65.4544,"theo":1903.9642,"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":1919.0},{"option":"SPX261120C09200000","bid":2.15,"bid_size":411.0,"ask":2.65,"ask_size":96.0,"iv":0.1291,"open_interest":107.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":2.025,"theta":-0.0385,"rho":0.5312,"theo":2.6498,"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":2.29999995231628},{"option":"SPX261120P09200000","bid":2090.3,"bid_size":2.0,"ask":2103.0,"ask_size":2.0,"iv":0.1303,"open_interest":1.0,"volume":0.0,"delta":-0.9907,"gamma":0.0,"vega":2.025,"theta":0.0,"rho":-67.1902,"theo":2096.7028,"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":2112.15002441406},{"option":"SPX261120C09400000","bid":1.35,"bid_size":253.0,"ask":1.75,"ask_size":102.0,"iv":0.1313,"open_interest":17.0,"volume":0.0,"delta":0.0074,"gamma":0.0,"vega":1.4623,"theta":-0.0276,"rho":0.3578,"theo":1.7364,"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":1.47499996423721},{"option":"SPX261120P09400000","bid":2283.3,"bid_size":2.0,"ask":2296.6,"ask_size":2.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":1.4623,"theta":0.0,"rho":-68.8306,"theo":2290.0048,"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":2305.0},{"option":"SPX261218C00200000","bid":6621.1,"bid_size":1.0,"ask":6660.1,"ask_size":1.0,"iv":0.0,"open_interest":249.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":1.8988,"theo":6641.1004,"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":6625.65014648438},{"option":"SPX261218P00200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":10.0,"iv":1.1437,"open_interest":3576.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0191,"theta":-0.0036,"rho":-0.0056,"theo":0.1686,"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":6427.6,"bid_size":1.0,"ask":6466.6,"ask_size":1.0,"iv":0.0,"open_interest":122.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.042,"theta":0.0,"rho":3.5032,"theo":6447.5863,"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":6432.39990234375},{"option":"SPX261218P00400000","bid":0.05,"bid_size":150.0,"ask":0.35,"ask_size":56.0,"iv":0.9762,"open_interest":2635.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.042,"theta":-0.0066,"rho":-0.0124,"theo":0.3282,"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":6234.1,"bid_size":1.0,"ask":6273.2,"ask_size":1.0,"iv":0.7715,"open_interest":131.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0717,"theta":0.0,"rho":5.1055,"theo":6254.1042,"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":6239.09985351562},{"option":"SPX261218P00600000","bid":0.2,"bid_size":8.0,"ask":0.5,"ask_size":39.0,"iv":0.8706,"open_interest":6466.0,"volume":16.0,"delta":-0.0003,"gamma":0.0,"vega":0.0717,"theta":-0.0099,"rho":-0.0214,"theo":0.5199,"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":0.350000001490116},{"option":"SPX261218C00800000","bid":6040.7,"bid_size":1.0,"ask":6079.7,"ask_size":1.0,"iv":0.7554,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1103,"theta":0.0,"rho":6.7048,"theo":6060.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6045.25},{"option":"SPX261218P00800000","bid":0.45,"bid_size":182.0,"ask":0.85,"ask_size":39.0,"iv":0.8073,"open_interest":3727.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.1104,"theta":-0.0138,"rho":-0.0334,"theo":0.7635,"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":0.700000017881394},{"option":"SPX261218C01000000","bid":5860.0,"bid_size":10.0,"ask":5874.2,"ask_size":10.0,"iv":0.7421,"open_interest":3363.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1623,"theta":0.0,"rho":8.2993,"theo":5867.3268,"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":5850.35009765625},{"option":"SPX261218P01000000","bid":0.9,"bid_size":309.0,"ask":1.3,"ask_size":309.0,"iv":0.7587,"open_interest":11186.0,"volume":10.0,"delta":-0.0008,"gamma":0.0,"vega":0.1623,"theta":-0.0188,"rho":-0.0502,"theo":1.0899,"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":1.12499997019768},{"option":"SPX261218C01200000","bid":5661.7,"bid_size":2.0,"ask":5685.8,"ask_size":2.0,"iv":0.6928,"open_interest":14.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.232,"theta":0.0,"rho":9.8875,"theo":5674.1024,"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":5658.35009765625},{"option":"SPX261218P01200000","bid":1.45,"bid_size":288.0,"ask":1.9,"ask_size":500.0,"iv":0.7163,"open_interest":2986.0,"volume":21.0,"delta":-0.0011,"gamma":0.0,"vega":0.232,"theta":-0.0253,"rho":-0.0734,"theo":1.5393,"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":5469.1,"bid_size":2.0,"ask":5492.5,"ask_size":2.0,"iv":0.6632,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3256,"theta":0.0,"rho":11.4663,"theo":5481.045,"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":5465.10009765625},{"option":"SPX261218P01400000","bid":2.15,"bid_size":316.0,"ask":2.6,"ask_size":489.0,"iv":0.6782,"open_interest":4024.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3256,"theta":-0.0336,"rho":-0.1058,"theo":2.1558,"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":2.39999997615814},{"option":"SPX261218C01600000","bid":5276.5,"bid_size":2.0,"ask":5299.4,"ask_size":2.0,"iv":0.6326,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.4465,"theta":0.0,"rho":13.0343,"theo":5288.1925,"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":5272.10009765625},{"option":"SPX261218P01600000","bid":3.0,"bid_size":307.0,"ask":3.5,"ask_size":517.0,"iv":0.6447,"open_interest":8469.0,"volume":6.0,"delta":-0.0022,"gamma":0.0,"vega":0.4466,"theta":-0.0439,"rho":-0.1491,"theo":2.9773,"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":5084.2,"bid_size":2.0,"ask":5106.4,"ask_size":2.0,"iv":0.6046,"open_interest":9.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.5992,"theta":0.0,"rho":14.5886,"theo":5095.5768,"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":5080.10009765625},{"option":"SPX261218P01800000","bid":4.0,"bid_size":556.0,"ask":4.5,"ask_size":546.0,"iv":0.6133,"open_interest":2191.0,"volume":9.0,"delta":-0.0031,"gamma":0.0,"vega":0.5993,"theta":-0.0564,"rho":-0.2062,"theo":4.0355,"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":4.34999990463257},{"option":"SPX261218C02000000","bid":4896.0,"bid_size":10.0,"ask":4909.0,"ask_size":10.0,"iv":0.5734,"open_interest":2123.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.7844,"theta":0.0,"rho":16.1286,"theo":4903.2164,"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":4886.60009765625},{"option":"SPX261218P02000000","bid":5.2,"bid_size":613.0,"ask":5.7,"ask_size":26.0,"iv":0.5847,"open_interest":28799.0,"volume":7.0,"delta":-0.0042,"gamma":0.0,"vega":0.7846,"theta":-0.0708,"rho":-0.2774,"theo":5.3491,"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":4700.3,"bid_size":2.0,"ask":4721.2,"ask_size":2.0,"iv":0.5551,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":1.0052,"theta":0.0,"rho":17.6513,"theo":4711.1248,"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":4696.09985351562},{"option":"SPX261218P02200000","bid":6.7,"bid_size":615.0,"ask":7.3,"ask_size":398.0,"iv":0.5597,"open_interest":29799.0,"volume":115.0,"delta":-0.0055,"gamma":0.0,"vega":1.0054,"theta":-0.0871,"rho":-0.366,"theo":6.9318,"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":7.25},{"option":"SPX261218C02400000","bid":4508.7,"bid_size":2.0,"ask":4529.1,"ask_size":2.0,"iv":0.5326,"open_interest":30.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":1.2591,"theta":0.0,"rho":19.1579,"theo":4519.3048,"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":4503.84985351562},{"option":"SPX261218P02400000","bid":8.5,"bid_size":586.0,"ask":9.1,"ask_size":580.0,"iv":0.5361,"open_interest":3636.0,"volume":55.0,"delta":-0.0072,"gamma":0.0,"vega":1.2594,"theta":-0.1049,"rho":-0.4707,"theo":8.7858,"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":9.0},{"option":"SPX261218C02500000","bid":4413.0,"bid_size":2.0,"ask":4433.1,"ask_size":2.0,"iv":0.5214,"open_interest":4.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":1.4015,"theta":0.0,"rho":19.9035,"theo":4423.4963,"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":4408.09985351562},{"option":"SPX261218P02500000","bid":9.5,"bid_size":499.0,"ask":10.1,"ask_size":554.0,"iv":0.5247,"open_interest":38600.0,"volume":55.0,"delta":-0.0081,"gamma":0.0,"vega":1.4018,"theta":-0.1143,"rho":-0.5308,"theo":9.8145,"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":10.0},{"option":"SPX261218C02600000","bid":4317.4,"bid_size":2.0,"ask":4337.1,"ask_size":2.0,"iv":0.5104,"open_interest":273.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":1.5524,"theta":0.0,"rho":20.6439,"theo":4327.7571,"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":4312.30004882812},{"option":"SPX261218P02600000","bid":10.6,"bid_size":471.0,"ask":11.2,"ask_size":502.0,"iv":0.5137,"open_interest":6090.0,"volume":102.0,"delta":-0.0091,"gamma":0.0,"vega":1.5527,"theta":-0.124,"rho":-0.5961,"theo":10.9124,"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":4221.8,"bid_size":2.0,"ask":4241.3,"ask_size":2.0,"iv":0.4997,"open_interest":1.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":1.7104,"theta":0.0,"rho":21.3799,"theo":4232.0866,"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":4216.65014648438},{"option":"SPX261218P02700000","bid":11.7,"bid_size":576.0,"ask":12.4,"ask_size":522.0,"iv":0.5028,"open_interest":42716.0,"volume":6.0,"delta":-0.0101,"gamma":0.0,"vega":1.7108,"theta":-0.134,"rho":-0.6657,"theo":12.079,"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":12.25},{"option":"SPX261218C02800000","bid":4126.3,"bid_size":2.0,"ask":4145.5,"ask_size":2.0,"iv":0.4891,"open_interest":79.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":1.8774,"theta":0.0,"rho":22.1115,"theo":4136.4832,"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":4120.34985351562},{"option":"SPX261218P02800000","bid":13.0,"bid_size":436.0,"ask":13.6,"ask_size":494.0,"iv":0.4923,"open_interest":23734.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":1.8775,"theta":-0.1442,"rho":-0.7397,"theo":13.3105,"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":13.4500002861023},{"option":"SPX261218C02900000","bid":4030.9,"bid_size":2.0,"ask":4049.7,"ask_size":2.0,"iv":0.4786,"open_interest":1.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":2.0555,"theta":0.0,"rho":22.8373,"theo":4040.947,"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":4024.75},{"option":"SPX261218P02900000","bid":14.3,"bid_size":344.0,"ask":14.9,"ask_size":395.0,"iv":0.4818,"open_interest":1210.0,"volume":0.0,"delta":-0.0125,"gamma":0.0,"vega":2.056,"theta":-0.1546,"rho":-0.8196,"theo":14.6135,"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":14.75},{"option":"SPX261218C03000000","bid":3938.0,"bid_size":10.0,"ask":3951.6,"ask_size":10.0,"iv":0.4684,"open_interest":1455.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":2.245,"theta":0.0,"rho":23.5565,"theo":3945.4805,"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":3928.75},{"option":"SPX261218P03000000","bid":15.6,"bid_size":517.0,"ask":16.3,"ask_size":492.0,"iv":0.4714,"open_interest":8864.0,"volume":102.0,"delta":-0.0138,"gamma":0.0,"vega":2.2452,"theta":-0.1652,"rho":-0.906,"theo":15.9817,"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":3840.3,"bid_size":2.0,"ask":3858.5,"ask_size":2.0,"iv":0.4584,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":2.444,"theta":0.0,"rho":24.2691,"theo":3850.0868,"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":3834.15002441406},{"option":"SPX261218P03100000","bid":17.0,"bid_size":518.0,"ask":17.7,"ask_size":466.0,"iv":0.461,"open_interest":1713.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":2.444,"theta":-0.176,"rho":-0.999,"theo":17.4236,"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":17.6499996185303},{"option":"SPX261218C03200000","bid":3745.1,"bid_size":2.0,"ask":3763.0,"ask_size":2.0,"iv":0.4484,"open_interest":9.0,"volume":1.0,"delta":0.9851,"gamma":0.0,"vega":2.651,"theta":0.0,"rho":24.976,"theo":3754.7683,"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":3738.59997558594},{"option":"SPX261218P03200000","bid":18.5,"bid_size":472.0,"ask":19.3,"ask_size":495.0,"iv":0.4511,"open_interest":13026.0,"volume":13.0,"delta":-0.0168,"gamma":0.0,"vega":2.651,"theta":-0.1869,"rho":-1.0976,"theo":18.942,"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":19.1999998092651},{"option":"SPX261218C03300000","bid":3654.2,"bid_size":2.0,"ask":3662.5,"ask_size":2.0,"iv":0.4369,"open_interest":58.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":2.868,"theta":0.0,"rho":25.6773,"theo":3659.5272,"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":3643.34997558594},{"option":"SPX261218P03300000","bid":20.1,"bid_size":470.0,"ask":20.8,"ask_size":459.0,"iv":0.441,"open_interest":20491.0,"volume":1.0,"delta":-0.0184,"gamma":0.0,"vega":2.868,"theta":-0.198,"rho":-1.202,"theo":20.5377,"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":3559.1,"bid_size":2.0,"ask":3567.3,"ask_size":2.0,"iv":0.4274,"open_interest":5.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":3.0982,"theta":0.0,"rho":26.3713,"theo":3564.3679,"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":3548.25},{"option":"SPX261218P03400000","bid":21.7,"bid_size":487.0,"ask":22.5,"ask_size":462.0,"iv":0.431,"open_interest":6054.0,"volume":104.0,"delta":-0.0202,"gamma":0.0,"vega":3.0982,"theta":-0.2093,"rho":-1.3136,"theo":22.2153,"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":3463.7,"bid_size":2.0,"ask":3472.2,"ask_size":2.0,"iv":0.4182,"open_interest":26.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":3.3434,"theta":0.0,"rho":27.0561,"theo":3469.2987,"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":3453.30004882812},{"option":"SPX261218P03500000","bid":23.5,"bid_size":438.0,"ask":24.2,"ask_size":304.0,"iv":0.4213,"open_interest":38418.0,"volume":1.0,"delta":-0.0221,"gamma":0.0,"vega":3.3434,"theta":-0.2208,"rho":-1.4345,"theo":23.9829,"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":3368.8,"bid_size":2.0,"ask":3377.1,"ask_size":2.0,"iv":0.4088,"open_interest":103.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":3.6025,"theta":0.0,"rho":27.7309,"theo":3374.331,"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":3358.40002441406},{"option":"SPX261218P03600000","bid":25.3,"bid_size":443.0,"ask":26.1,"ask_size":293.0,"iv":0.4116,"open_interest":3411.0,"volume":18.0,"delta":-0.0241,"gamma":0.0,"vega":3.6029,"theta":-0.2324,"rho":-1.5656,"theo":25.8517,"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":3274.0,"bid_size":2.0,"ask":3282.2,"ask_size":2.0,"iv":0.3997,"open_interest":261.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":3.8736,"theta":0.0,"rho":28.3961,"theo":3279.4773,"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":3262.90002441406},{"option":"SPX261218P03700000","bid":27.4,"bid_size":413.0,"ask":28.1,"ask_size":306.0,"iv":0.4025,"open_interest":3297.0,"volume":0.0,"delta":-0.0263,"gamma":0.0,"vega":3.8739,"theta":-0.2444,"rho":-1.706,"theo":27.8375,"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":3179.4,"bid_size":2.0,"ask":3187.4,"ask_size":2.0,"iv":0.3906,"open_interest":370.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":4.1578,"theta":0.0,"rho":29.0522,"theo":3184.7503,"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":3168.25},{"option":"SPX261218P03800000","bid":29.4,"bid_size":439.0,"ask":30.2,"ask_size":218.0,"iv":0.3931,"open_interest":3664.0,"volume":2.0,"delta":-0.0286,"gamma":0.0,"vega":4.1582,"theta":-0.2567,"rho":-1.8555,"theo":29.9475,"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":30.3500003814697},{"option":"SPX261218C03850000","bid":3132.5,"bid_size":2.0,"ask":3140.1,"ask_size":2.0,"iv":0.3861,"open_interest":20.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":4.3062,"theta":0.0,"rho":29.3764,"theo":3137.4388,"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":3120.94995117188},{"option":"SPX261218P03850000","bid":30.6,"bid_size":405.0,"ask":31.4,"ask_size":412.0,"iv":0.3888,"open_interest":1420.0,"volume":0.0,"delta":-0.0299,"gamma":0.0,"vega":4.3066,"theta":-0.2629,"rho":-1.9342,"theo":31.0546,"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":31.5},{"option":"SPX261218C03900000","bid":3084.9,"bid_size":2.0,"ask":3092.8,"ask_size":2.0,"iv":0.3818,"open_interest":455.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":4.4598,"theta":0.0,"rho":29.6974,"theo":3090.1651,"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":3073.69995117188},{"option":"SPX261218P03900000","bid":31.7,"bid_size":411.0,"ask":32.5,"ask_size":281.0,"iv":0.3841,"open_interest":2623.0,"volume":22.0,"delta":-0.0312,"gamma":0.0,"vega":4.4601,"theta":-0.2693,"rho":-2.016,"theo":32.1994,"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":32.6499996185303},{"option":"SPX261218C03950000","bid":3037.7,"bid_size":2.0,"ask":3045.5,"ask_size":2.0,"iv":0.3773,"open_interest":65.0,"volume":0.0,"delta":0.9694,"gamma":0.0,"vega":4.6189,"theta":0.0,"rho":30.0148,"theo":3042.9318,"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":3026.54992675781},{"option":"SPX261218P03950000","bid":32.9,"bid_size":316.0,"ask":33.7,"ask_size":194.0,"iv":0.3797,"open_interest":671.0,"volume":0.0,"delta":-0.0325,"gamma":0.0,"vega":4.6193,"theta":-0.2757,"rho":-2.1014,"theo":33.3848,"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":33.8999996185303},{"option":"SPX261218C04000000","bid":2990.5,"bid_size":2.0,"ask":2998.3,"ask_size":2.0,"iv":0.3731,"open_interest":64411.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":4.784,"theta":0.0,"rho":30.3281,"theo":2995.7422,"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":2979.34997558594},{"option":"SPX261218P04000000","bid":34.1,"bid_size":408.0,"ask":35.0,"ask_size":285.0,"iv":0.3753,"open_interest":75783.0,"volume":100.0,"delta":-0.0339,"gamma":0.0,"vega":4.7844,"theta":-0.2822,"rho":-2.191,"theo":34.6138,"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":35.1000003814697},{"option":"SPX261218C04050000","bid":2943.4,"bid_size":2.0,"ask":2951.1,"ask_size":2.0,"iv":0.3688,"open_interest":10.0,"volume":0.0,"delta":0.9665,"gamma":0.0,"vega":4.9549,"theta":-0.0094,"rho":30.6369,"theo":2948.5998,"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":2932.25},{"option":"SPX261218P04050000","bid":35.4,"bid_size":382.0,"ask":36.3,"ask_size":286.0,"iv":0.371,"open_interest":2418.0,"volume":0.0,"delta":-0.0354,"gamma":0.0,"vega":4.9554,"theta":-0.2889,"rho":-2.285,"theo":35.89,"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":36.3999996185303},{"option":"SPX261218C04100000","bid":2896.4,"bid_size":2.0,"ask":2904.0,"ask_size":2.0,"iv":0.3645,"open_interest":828.0,"volume":0.0,"delta":0.965,"gamma":0.0,"vega":5.1314,"theta":-0.0209,"rho":30.9412,"theo":2901.5083,"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":2885.20007324219},{"option":"SPX261218P04100000","bid":36.8,"bid_size":258.0,"ask":37.6,"ask_size":274.0,"iv":0.3667,"open_interest":4324.0,"volume":0.0,"delta":-0.0369,"gamma":0.0,"vega":5.1318,"theta":-0.2957,"rho":-2.3835,"theo":37.2171,"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":37.75},{"option":"SPX261218C04125000","bid":2872.2,"bid_size":2.0,"ask":2881.4,"ask_size":2.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0,"vega":5.2215,"theta":-0.0266,"rho":31.0917,"theo":2877.9828,"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":2862.15002441406},{"option":"SPX261218P04125000","bid":37.5,"bid_size":251.0,"ask":38.4,"ask_size":397.0,"iv":0.3647,"open_interest":1406.0,"volume":4.0,"delta":-0.0377,"gamma":0.0,"vega":5.2219,"theta":-0.2992,"rho":-2.4345,"theo":37.9009,"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":38.4500007629394},{"option":"SPX261218C04150000","bid":2849.4,"bid_size":2.0,"ask":2857.0,"ask_size":2.0,"iv":0.3604,"open_interest":252.0,"volume":0.0,"delta":0.9634,"gamma":0.0,"vega":5.3128,"theta":-0.0324,"rho":31.241,"theo":2854.4715,"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":2838.20007324219},{"option":"SPX261218P04150000","bid":38.2,"bid_size":250.0,"ask":39.0,"ask_size":261.0,"iv":0.3625,"open_interest":1887.0,"volume":5.0,"delta":-0.0385,"gamma":0.0,"vega":5.3133,"theta":-0.3026,"rho":-2.4866,"theo":38.5989,"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":39.1500015258789},{"option":"SPX261218C04175000","bid":2825.3,"bid_size":2.0,"ask":2834.3,"ask_size":2.0,"iv":0.3581,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":5.4053,"theta":-0.0383,"rho":31.3893,"theo":2830.9748,"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":2816.0},{"option":"SPX261218P04175000","bid":38.9,"bid_size":166.0,"ask":39.8,"ask_size":304.0,"iv":0.3604,"open_interest":288.0,"volume":0.0,"delta":-0.0394,"gamma":0.0,"vega":5.4058,"theta":-0.3061,"rho":-2.5397,"theo":39.3115,"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":39.8999996185303},{"option":"SPX261218C04200000","bid":2802.4,"bid_size":2.0,"ask":2810.0,"ask_size":2.0,"iv":0.3563,"open_interest":1701.0,"volume":0.0,"delta":0.9617,"gamma":0.0,"vega":5.499,"theta":-0.0442,"rho":31.5365,"theo":2807.4931,"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":2791.75},{"option":"SPX261218P04200000","bid":39.6,"bid_size":398.0,"ask":40.5,"ask_size":192.0,"iv":0.3582,"open_interest":6143.0,"volume":4.0,"delta":-0.0402,"gamma":0.0,"vega":5.4995,"theta":-0.3097,"rho":-2.5939,"theo":40.0391,"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":40.6500015258789},{"option":"SPX261218C04225000","bid":2778.4,"bid_size":2.0,"ask":2787.3,"ask_size":2.0,"iv":0.354,"open_interest":4.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":5.594,"theta":-0.0501,"rho":31.6827,"theo":2784.0269,"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":2768.29992675781},{"option":"SPX261218P04225000","bid":40.3,"bid_size":309.0,"ask":41.3,"ask_size":293.0,"iv":0.3562,"open_interest":179.0,"volume":0.0,"delta":-0.0411,"gamma":0.0,"vega":5.594,"theta":-0.3133,"rho":-2.6488,"theo":40.7783,"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":41.3999996185303},{"option":"SPX261218C04250000","bid":2755.5,"bid_size":2.0,"ask":2763.0,"ask_size":2.0,"iv":0.3521,"open_interest":10.0,"volume":0.0,"delta":0.9599,"gamma":0.0,"vega":5.6902,"theta":-0.056,"rho":31.8278,"theo":2760.5767,"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":2745.09997558594},{"option":"SPX261218P04250000","bid":41.1,"bid_size":305.0,"ask":42.0,"ask_size":190.0,"iv":0.3541,"open_interest":1035.0,"volume":4.0,"delta":-0.042,"gamma":0.0,"vega":5.6902,"theta":-0.3169,"rho":-2.7051,"theo":41.5373,"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":42.1500015258789},{"option":"SPX261218C04275000","bid":2731.5,"bid_size":2.0,"ask":2740.4,"ask_size":2.0,"iv":0.3498,"open_interest":114.0,"volume":0.0,"delta":0.959,"gamma":0.0,"vega":5.7877,"theta":-0.062,"rho":31.9719,"theo":2737.143,"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":2721.35009765625},{"option":"SPX261218P04275000","bid":41.9,"bid_size":164.0,"ask":42.8,"ask_size":189.0,"iv":0.3521,"open_interest":540.0,"volume":0.0,"delta":-0.0429,"gamma":0.0,"vega":5.7877,"theta":-0.3206,"rho":-2.7625,"theo":42.3128,"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":42.9500007629394},{"option":"SPX261218C04300000","bid":2708.7,"bid_size":2.0,"ask":2716.1,"ask_size":2.0,"iv":0.348,"open_interest":1740.0,"volume":0.0,"delta":0.9581,"gamma":0.0,"vega":5.8868,"theta":-0.068,"rho":32.1149,"theo":2713.7261,"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":2697.55004882812},{"option":"SPX261218P04300000","bid":42.7,"bid_size":251.0,"ask":43.6,"ask_size":255.0,"iv":0.35,"open_interest":6804.0,"volume":60.0,"delta":-0.0438,"gamma":0.0,"vega":5.8868,"theta":-0.3243,"rho":-2.8209,"theo":43.1051,"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":43.75},{"option":"SPX261218C04325000","bid":2684.8,"bid_size":2.0,"ask":2693.6,"ask_size":2.0,"iv":0.3459,"open_interest":2.0,"volume":0.0,"delta":0.9572,"gamma":0.0,"vega":5.9874,"theta":-0.0741,"rho":32.2567,"theo":2690.3267,"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":2674.75},{"option":"SPX261218P04325000","bid":43.5,"bid_size":162.0,"ask":44.5,"ask_size":290.0,"iv":0.3481,"open_interest":94.0,"volume":0.0,"delta":-0.0447,"gamma":0.0,"vega":5.9874,"theta":-0.328,"rho":-2.8805,"theo":43.9149,"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":44.6500015258789},{"option":"SPX261218C04350000","bid":2662.0,"bid_size":2.0,"ask":2669.3,"ask_size":2.0,"iv":0.344,"open_interest":24.0,"volume":0.0,"delta":0.9562,"gamma":0.0,"vega":6.0899,"theta":-0.0802,"rho":32.3973,"theo":2666.9451,"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":2650.84997558594},{"option":"SPX261218P04350000","bid":44.4,"bid_size":12.0,"ask":45.3,"ask_size":188.0,"iv":0.346,"open_interest":927.0,"volume":34.0,"delta":-0.0457,"gamma":0.0,"vega":6.0899,"theta":-0.3318,"rho":-2.9413,"theo":44.7426,"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":45.4500007629394},{"option":"SPX261218C04375000","bid":2638.1,"bid_size":2.0,"ask":2646.8,"ask_size":2.0,"iv":0.342,"open_interest":42.0,"volume":0.0,"delta":0.9552,"gamma":0.0,"vega":6.1942,"theta":-0.0864,"rho":32.5365,"theo":2643.582,"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":2627.90002441406},{"option":"SPX261218P04375000","bid":45.2,"bid_size":157.0,"ask":46.3,"ask_size":289.0,"iv":0.3441,"open_interest":1128.0,"volume":0.0,"delta":-0.0467,"gamma":0.0,"vega":6.1942,"theta":-0.3356,"rho":-3.0035,"theo":45.5887,"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":46.3499984741211},{"option":"SPX261218C04400000","bid":2615.3,"bid_size":2.0,"ask":2622.6,"ask_size":2.0,"iv":0.3402,"open_interest":982.0,"volume":0.0,"delta":0.9542,"gamma":0.0,"vega":6.3006,"theta":-0.0926,"rho":32.6742,"theo":2620.238,"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":2604.30004882812},{"option":"SPX261218P04400000","bid":46.1,"bid_size":138.0,"ask":47.0,"ask_size":247.0,"iv":0.342,"open_interest":8649.0,"volume":17.0,"delta":-0.0477,"gamma":0.0,"vega":6.3006,"theta":-0.3395,"rho":-3.0672,"theo":46.4539,"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":47.25},{"option":"SPX261218C04425000","bid":2591.0,"bid_size":2.0,"ask":2600.1,"ask_size":2.0,"iv":0.3381,"open_interest":7.0,"volume":0.0,"delta":0.9532,"gamma":0.0,"vega":6.4092,"theta":-0.0988,"rho":32.8104,"theo":2596.9137,"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":2581.40002441406},{"option":"SPX261218P04425000","bid":47.0,"bid_size":12.0,"ask":47.9,"ask_size":169.0,"iv":0.34,"open_interest":501.0,"volume":2.0,"delta":-0.0487,"gamma":0.0,"vega":6.4092,"theta":-0.3434,"rho":-3.1325,"theo":47.3387,"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":48.1500015258789},{"option":"SPX261218C04450000","bid":2568.8,"bid_size":2.0,"ask":2576.0,"ask_size":2.0,"iv":0.3363,"open_interest":27.0,"volume":0.0,"delta":0.9521,"gamma":0.0,"vega":6.5199,"theta":-0.1051,"rho":32.9448,"theo":2573.6097,"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":2558.09997558594},{"option":"SPX261218P04450000","bid":47.9,"bid_size":135.0,"ask":48.8,"ask_size":198.0,"iv":0.3381,"open_interest":1878.0,"volume":0.0,"delta":-0.0498,"gamma":0.0,"vega":6.5199,"theta":-0.3474,"rho":-3.1994,"theo":48.2439,"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":49.0499992370606},{"option":"SPX261218C04475000","bid":2544.9,"bid_size":2.0,"ask":2553.5,"ask_size":2.0,"iv":0.3342,"open_interest":112.0,"volume":0.0,"delta":0.951,"gamma":0.0,"vega":6.6329,"theta":-0.1115,"rho":33.0774,"theo":2550.3267,"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":2535.5},{"option":"SPX261218P04475000","bid":48.8,"bid_size":158.0,"ask":49.9,"ask_size":280.0,"iv":0.3362,"open_interest":314.0,"volume":4.0,"delta":-0.0509,"gamma":0.0,"vega":6.6329,"theta":-0.3514,"rho":-3.2682,"theo":49.1702,"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":50.0499992370606},{"option":"SPX261218C04500000","bid":2522.3,"bid_size":2.0,"ask":2529.4,"ask_size":2.0,"iv":0.3324,"open_interest":3163.0,"volume":0.0,"delta":0.9499,"gamma":0.0,"vega":6.7481,"theta":-0.1178,"rho":33.2081,"theo":2527.0656,"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":2511.69995117188},{"option":"SPX261218P04500000","bid":49.8,"bid_size":137.0,"ask":50.6,"ask_size":165.0,"iv":0.3341,"open_interest":16217.0,"volume":18.0,"delta":-0.052,"gamma":0.0,"vega":6.7481,"theta":-0.3555,"rho":-3.339,"theo":50.1183,"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":50.9500007629394},{"option":"SPX261218C04525000","bid":2498.5,"bid_size":2.0,"ask":2506.9,"ask_size":2.0,"iv":0.3304,"open_interest":2.0,"volume":0.0,"delta":0.9488,"gamma":0.0,"vega":6.8655,"theta":-0.1243,"rho":33.3368,"theo":2503.827,"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":2488.25},{"option":"SPX261218P04525000","bid":50.7,"bid_size":156.0,"ask":51.7,"ask_size":165.0,"iv":0.3322,"open_interest":644.0,"volume":11.0,"delta":-0.0531,"gamma":0.0,"vega":6.8655,"theta":-0.3596,"rho":-3.4116,"theo":51.0889,"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":51.9500007629394},{"option":"SPX261218C04550000","bid":2475.8,"bid_size":2.0,"ask":2482.9,"ask_size":2.0,"iv":0.3286,"open_interest":16.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":6.985,"theta":-0.1307,"rho":33.4636,"theo":2480.6117,"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":2465.34997558594},{"option":"SPX261218P04550000","bid":51.7,"bid_size":156.0,"ask":52.7,"ask_size":162.0,"iv":0.3303,"open_interest":837.0,"volume":0.0,"delta":-0.0543,"gamma":0.0,"vega":6.985,"theta":-0.3638,"rho":-3.4863,"theo":52.0828,"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":53.0499992370606},{"option":"SPX261218C04575000","bid":2452.1,"bid_size":2.0,"ask":2460.5,"ask_size":2.0,"iv":0.3266,"open_interest":1.0,"volume":0.0,"delta":0.9464,"gamma":0.0,"vega":7.1064,"theta":-0.1373,"rho":33.5883,"theo":2457.4205,"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":2442.0},{"option":"SPX261218P04575000","bid":52.7,"bid_size":159.0,"ask":53.9,"ask_size":258.0,"iv":0.3285,"open_interest":163.0,"volume":0.0,"delta":-0.0555,"gamma":0.0,"vega":7.1064,"theta":-0.368,"rho":-3.563,"theo":53.1009,"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":54.0499992370606},{"option":"SPX261218C04600000","bid":2429.5,"bid_size":2.0,"ask":2436.5,"ask_size":2.0,"iv":0.3249,"open_interest":2395.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":7.2296,"theta":-0.1438,"rho":33.7111,"theo":2434.2542,"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":2419.40002441406},{"option":"SPX261218P04600000","bid":53.8,"bid_size":106.0,"ask":54.8,"ask_size":232.0,"iv":0.3266,"open_interest":9817.0,"volume":2.0,"delta":-0.0567,"gamma":0.0001,"vega":7.2296,"theta":-0.3722,"rho":-3.6416,"theo":54.1438,"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":55.1500015258789},{"option":"SPX261218C04625000","bid":2405.9,"bid_size":2.0,"ask":2414.1,"ask_size":2.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":7.3546,"theta":-0.1505,"rho":33.8319,"theo":2411.1135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.75},{"option":"SPX261218P04625000","bid":54.8,"bid_size":154.0,"ask":56.0,"ask_size":255.0,"iv":0.3248,"open_interest":117.0,"volume":0.0,"delta":-0.0579,"gamma":0.0001,"vega":7.3546,"theta":-0.3765,"rho":-3.7222,"theo":55.2122,"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":56.25},{"option":"SPX261218C04650000","bid":2383.3,"bid_size":2.0,"ask":2390.2,"ask_size":2.0,"iv":0.3212,"open_interest":147.0,"volume":0.0,"delta":0.9427,"gamma":0.0001,"vega":7.4811,"theta":-0.1572,"rho":33.951,"theo":2387.999,"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":2372.70007324219},{"option":"SPX261218P04650000","bid":55.9,"bid_size":155.0,"ask":57.1,"ask_size":254.0,"iv":0.3229,"open_interest":924.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":7.4811,"theta":-0.3809,"rho":-3.8045,"theo":56.3069,"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":57.3499984741211},{"option":"SPX261218C04675000","bid":2359.7,"bid_size":2.0,"ask":2367.9,"ask_size":2.0,"iv":0.3193,"open_interest":48.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":7.6092,"theta":-0.1639,"rho":34.0682,"theo":2364.9114,"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":2349.59997558594},{"option":"SPX261218P04675000","bid":57.0,"bid_size":159.0,"ask":58.2,"ask_size":252.0,"iv":0.321,"open_interest":244.0,"volume":0.0,"delta":-0.0605,"gamma":0.0001,"vega":7.6092,"theta":-0.3853,"rho":-3.8887,"theo":57.4286,"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":58.5},{"option":"SPX261218C04700000","bid":2337.2,"bid_size":2.0,"ask":2344.0,"ask_size":2.0,"iv":0.3175,"open_interest":2472.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":7.7389,"theta":-0.1706,"rho":34.1838,"theo":2341.8514,"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":2326.94995117188},{"option":"SPX261218P04700000","bid":58.2,"bid_size":134.0,"ask":59.2,"ask_size":169.0,"iv":0.3191,"open_interest":12866.0,"volume":0.0,"delta":-0.0619,"gamma":0.0001,"vega":7.7389,"theta":-0.3897,"rho":-3.9746,"theo":58.5778,"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":59.6500015258789},{"option":"SPX261218C04725000","bid":2313.2,"bid_size":2.0,"ask":2321.8,"ask_size":2.0,"iv":0.3157,"open_interest":92.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":7.8702,"theta":-0.1775,"rho":34.2977,"theo":2318.8196,"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":2304.19995117188},{"option":"SPX261218P04725000","bid":59.4,"bid_size":11.0,"ask":60.6,"ask_size":254.0,"iv":0.3174,"open_interest":173.0,"volume":0.0,"delta":-0.0632,"gamma":0.0001,"vega":7.8702,"theta":-0.3942,"rho":-4.0621,"theo":59.7552,"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":60.8499984741211},{"option":"SPX261218C04750000","bid":2291.2,"bid_size":2.0,"ask":2298.0,"ask_size":2.0,"iv":0.314,"open_interest":46.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":8.0034,"theta":-0.1844,"rho":34.4098,"theo":2295.8166,"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":2280.69995117188},{"option":"SPX261218P04750000","bid":60.6,"bid_size":110.0,"ask":61.5,"ask_size":118.0,"iv":0.3154,"open_interest":2484.0,"volume":2.0,"delta":-0.0646,"gamma":0.0001,"vega":8.0034,"theta":-0.3988,"rho":-4.1514,"theo":60.9614,"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":62.0499992370606},{"option":"SPX261218C04775000","bid":2267.7,"bid_size":2.0,"ask":2275.7,"ask_size":2.0,"iv":0.3121,"open_interest":8.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":8.1385,"theta":-0.1913,"rho":34.5202,"theo":2272.843,"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":2257.80004882812},{"option":"SPX261218P04775000","bid":61.8,"bid_size":10.0,"ask":62.9,"ask_size":228.0,"iv":0.3136,"open_interest":261.0,"volume":12.0,"delta":-0.0661,"gamma":0.0001,"vega":8.1385,"theta":-0.4034,"rho":-4.2424,"theo":62.197,"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":63.3999996185303},{"option":"SPX261218C04800000","bid":2245.3,"bid_size":2.0,"ask":2252.0,"ask_size":2.0,"iv":0.3104,"open_interest":2230.0,"volume":0.0,"delta":0.9343,"gamma":0.0001,"vega":8.2758,"theta":-0.1982,"rho":34.6286,"theo":2249.8994,"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":2234.84997558594},{"option":"SPX261218P04800000","bid":63.1,"bid_size":103.0,"ask":64.2,"ask_size":224.0,"iv":0.312,"open_interest":8222.0,"volume":0.0,"delta":-0.0676,"gamma":0.0001,"vega":8.2758,"theta":-0.408,"rho":-4.3354,"theo":63.4627,"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":64.6500015258789},{"option":"SPX261218C04825000","bid":2221.9,"bid_size":2.0,"ask":2229.8,"ask_size":2.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":8.4156,"theta":-0.2053,"rho":34.7349,"theo":2226.9867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2212.05004882812},{"option":"SPX261218P04825000","bid":64.3,"bid_size":72.0,"ask":65.6,"ask_size":227.0,"iv":0.3102,"open_interest":498.0,"volume":0.0,"delta":-0.0691,"gamma":0.0001,"vega":8.4156,"theta":-0.4127,"rho":-4.4306,"theo":64.7591,"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":65.9499969482422},{"option":"SPX261218C04850000","bid":2199.5,"bid_size":2.0,"ask":2206.2,"ask_size":2.0,"iv":0.307,"open_interest":1.0,"volume":0.0,"delta":0.9313,"gamma":0.0001,"vega":8.558,"theta":-0.2123,"rho":34.8388,"theo":2204.1054,"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":2189.0},{"option":"SPX261218P04850000","bid":65.7,"bid_size":101.0,"ask":66.9,"ask_size":287.0,"iv":0.3085,"open_interest":3561.0,"volume":2.0,"delta":-0.0706,"gamma":0.0001,"vega":8.558,"theta":-0.4175,"rho":-4.528,"theo":66.0871,"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":67.3499984741211},{"option":"SPX261218C04875000","bid":2176.2,"bid_size":2.0,"ask":2184.0,"ask_size":2.0,"iv":0.3051,"open_interest":1.0,"volume":0.0,"delta":0.9297,"gamma":0.0001,"vega":8.7032,"theta":-0.2195,"rho":34.9403,"theo":2181.2565,"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":2166.29992675781},{"option":"SPX261218P04875000","bid":67.0,"bid_size":70.0,"ask":68.2,"ask_size":223.0,"iv":0.3067,"open_interest":208.0,"volume":2.0,"delta":-0.0722,"gamma":0.0001,"vega":8.7032,"theta":-0.4223,"rho":-4.628,"theo":67.4474,"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":68.7000007629394},{"option":"SPX261218C04900000","bid":2153.9,"bid_size":2.0,"ask":2160.5,"ask_size":2.0,"iv":0.3035,"open_interest":2588.0,"volume":0.0,"delta":0.9281,"gamma":0.0001,"vega":8.8512,"theta":-0.2266,"rho":35.039,"theo":2158.4408,"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":2143.80004882812},{"option":"SPX261218P04900000","bid":68.4,"bid_size":111.0,"ask":69.4,"ask_size":110.0,"iv":0.3048,"open_interest":7484.0,"volume":2.0,"delta":-0.0738,"gamma":0.0001,"vega":8.8512,"theta":-0.4271,"rho":-4.7307,"theo":68.8409,"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":70.1500015258789},{"option":"SPX261218C04925000","bid":2130.6,"bid_size":2.0,"ask":2138.4,"ask_size":2.0,"iv":0.3017,"open_interest":1.0,"volume":0.0,"delta":0.9264,"gamma":0.0001,"vega":9.0021,"theta":-0.2338,"rho":35.1347,"theo":2135.6592,"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":2120.75},{"option":"SPX261218P04925000","bid":69.8,"bid_size":70.0,"ask":71.0,"ask_size":215.0,"iv":0.3032,"open_interest":412.0,"volume":2.0,"delta":-0.0755,"gamma":0.0001,"vega":9.0021,"theta":-0.432,"rho":-4.8363,"theo":70.2685,"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":71.5500030517578},{"option":"SPX261218C04950000","bid":2108.4,"bid_size":2.0,"ask":2114.9,"ask_size":2.0,"iv":0.3001,"open_interest":65.0,"volume":0.0,"delta":0.9247,"gamma":0.0001,"vega":9.1557,"theta":-0.2411,"rho":35.2274,"theo":2112.9128,"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":2097.94995117188},{"option":"SPX261218P04950000","bid":71.3,"bid_size":69.0,"ask":72.3,"ask_size":81.0,"iv":0.3014,"open_interest":557.0,"volume":15.0,"delta":-0.0772,"gamma":0.0001,"vega":9.1557,"theta":-0.4369,"rho":-4.945,"theo":71.7314,"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":73.0500030517578},{"option":"SPX261218C04975000","bid":2085.2,"bid_size":2.0,"ask":2092.9,"ask_size":2.0,"iv":0.2984,"open_interest":2.0,"volume":0.0,"delta":0.923,"gamma":0.0001,"vega":9.3117,"theta":-0.2484,"rho":35.3171,"theo":2090.2026,"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":2075.40002441406},{"option":"SPX261218P04975000","bid":72.7,"bid_size":136.0,"ask":74.0,"ask_size":216.0,"iv":0.2998,"open_interest":474.0,"volume":15.0,"delta":-0.0789,"gamma":0.0001,"vega":9.3117,"theta":-0.4419,"rho":-5.0568,"theo":73.2303,"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":74.5500030517578},{"option":"SPX261218C05000000","bid":2063.0,"bid_size":2.0,"ask":2069.4,"ask_size":2.0,"iv":0.2967,"open_interest":89936.0,"volume":1.0,"delta":0.9212,"gamma":0.0001,"vega":9.4701,"theta":-0.2557,"rho":35.4037,"theo":2067.5295,"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":2052.60009765625},{"option":"SPX261218P05000000","bid":74.3,"bid_size":80.0,"ask":75.3,"ask_size":105.0,"iv":0.2979,"open_interest":118977.0,"volume":51.0,"delta":-0.0807,"gamma":0.0001,"vega":9.4701,"theta":-0.4469,"rho":-5.1716,"theo":74.7664,"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":76.1500015258789},{"option":"SPX261218C05025000","bid":2039.9,"bid_size":2.0,"ask":2047.5,"ask_size":2.0,"iv":0.295,"open_interest":15.0,"volume":0.0,"delta":0.9194,"gamma":0.0001,"vega":9.6304,"theta":-0.2631,"rho":35.4873,"theo":2044.8944,"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":2030.15002441406},{"option":"SPX261218P05025000","bid":75.8,"bid_size":69.0,"ask":77.1,"ask_size":202.0,"iv":0.2964,"open_interest":363.0,"volume":0.0,"delta":-0.0825,"gamma":0.0001,"vega":9.6304,"theta":-0.452,"rho":-5.2894,"theo":76.3405,"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":77.75},{"option":"SPX261218C05050000","bid":2017.8,"bid_size":2.0,"ask":2024.2,"ask_size":2.0,"iv":0.2935,"open_interest":92.0,"volume":0.0,"delta":0.9175,"gamma":0.0001,"vega":9.7925,"theta":-0.2705,"rho":35.5683,"theo":2022.2982,"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":2007.25},{"option":"SPX261218P05050000","bid":77.4,"bid_size":106.0,"ask":78.5,"ask_size":103.0,"iv":0.2946,"open_interest":2930.0,"volume":8.0,"delta":-0.0844,"gamma":0.0001,"vega":9.7925,"theta":-0.4571,"rho":-5.4098,"theo":77.9536,"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":79.3499984741211},{"option":"SPX261218C05075000","bid":1994.4,"bid_size":2.0,"ask":2002.3,"ask_size":2.0,"iv":0.2917,"open_interest":31.0,"volume":0.0,"delta":0.9156,"gamma":0.0001,"vega":9.9561,"theta":-0.278,"rho":35.6465,"theo":1999.7417,"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":1984.94995117188},{"option":"SPX261218P05075000","bid":79.0,"bid_size":189.0,"ask":80.3,"ask_size":186.0,"iv":0.293,"open_interest":511.0,"volume":2.0,"delta":-0.0863,"gamma":0.0001,"vega":9.9561,"theta":-0.4622,"rho":-5.533,"theo":79.6063,"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":81.0500030517578},{"option":"SPX261218C05100000","bid":1973.2,"bid_size":31.0,"ask":1979.0,"ask_size":31.0,"iv":0.2902,"open_interest":3307.0,"volume":0.0,"delta":0.9137,"gamma":0.0001,"vega":10.1213,"theta":-0.2855,"rho":35.7223,"theo":1977.2256,"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":1962.40002441406},{"option":"SPX261218P05100000","bid":80.7,"bid_size":108.0,"ask":82.0,"ask_size":222.0,"iv":0.2914,"open_interest":22413.0,"volume":2.0,"delta":-0.0882,"gamma":0.0001,"vega":10.1213,"theta":-0.4674,"rho":-5.6587,"theo":81.2994,"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":82.75},{"option":"SPX261218C05125000","bid":1949.8,"bid_size":2.0,"ask":1957.2,"ask_size":2.0,"iv":0.2884,"open_interest":333.0,"volume":0.0,"delta":0.9117,"gamma":0.0001,"vega":10.2879,"theta":-0.293,"rho":35.7957,"theo":1954.7506,"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":1940.10003662109},{"option":"SPX261218P05125000","bid":82.4,"bid_size":123.0,"ask":83.7,"ask_size":169.0,"iv":0.2897,"open_interest":390.0,"volume":0.0,"delta":-0.0902,"gamma":0.0001,"vega":10.2879,"theta":-0.4726,"rho":-5.7866,"theo":83.0336,"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":84.5},{"option":"SPX261218C05150000","bid":1927.8,"bid_size":2.0,"ask":1934.0,"ask_size":2.0,"iv":0.2869,"open_interest":188.0,"volume":0.0,"delta":0.9096,"gamma":0.0001,"vega":10.4562,"theta":-0.3006,"rho":35.8669,"theo":1932.3172,"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":1917.40002441406},{"option":"SPX261218P05150000","bid":84.2,"bid_size":105.0,"ask":85.3,"ask_size":99.0,"iv":0.288,"open_interest":1716.0,"volume":3.0,"delta":-0.0923,"gamma":0.0001,"vega":10.4562,"theta":-0.4779,"rho":-5.9169,"theo":84.8095,"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":86.2999992370606},{"option":"SPX261218C05175000","bid":1905.0,"bid_size":2.0,"ask":1912.3,"ask_size":2.0,"iv":0.2852,"open_interest":31.0,"volume":0.0,"delta":0.9075,"gamma":0.0001,"vega":10.6264,"theta":-0.3082,"rho":35.9356,"theo":1909.9262,"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":1895.25},{"option":"SPX261218P05175000","bid":86.0,"bid_size":69.0,"ask":87.3,"ask_size":168.0,"iv":0.2865,"open_interest":225.0,"volume":0.0,"delta":-0.0944,"gamma":0.0001,"vega":10.6264,"theta":-0.4831,"rho":-6.0496,"theo":86.6276,"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":88.1500015258789},{"option":"SPX261218C05200000","bid":1883.5,"bid_size":29.0,"ask":1889.2,"ask_size":29.0,"iv":0.2837,"open_interest":3093.0,"volume":0.0,"delta":0.9054,"gamma":0.0001,"vega":10.7988,"theta":-0.3158,"rho":36.0017,"theo":1887.578,"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":1872.70001220703},{"option":"SPX261218P05200000","bid":87.8,"bid_size":156.0,"ask":89.1,"ask_size":187.0,"iv":0.2848,"open_interest":10310.0,"volume":17.0,"delta":-0.0965,"gamma":0.0001,"vega":10.7988,"theta":-0.4884,"rho":-6.1849,"theo":88.4887,"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":90.0},{"option":"SPX261218C05225000","bid":1860.0,"bid_size":2.0,"ask":1867.6,"ask_size":2.0,"iv":0.2821,"open_interest":51.0,"volume":0.0,"delta":0.9032,"gamma":0.0001,"vega":10.9738,"theta":-0.3235,"rho":36.0648,"theo":1865.2736,"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":1850.65002441406},{"option":"SPX261218P05225000","bid":89.7,"bid_size":122.0,"ask":91.0,"ask_size":147.0,"iv":0.2832,"open_interest":160.0,"volume":0.0,"delta":-0.0987,"gamma":0.0001,"vega":10.9738,"theta":-0.4938,"rho":-6.3232,"theo":90.3934,"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":91.9499969482422},{"option":"SPX261218C05250000","bid":1838.6,"bid_size":2.0,"ask":1844.6,"ask_size":2.0,"iv":0.2806,"open_interest":476.0,"volume":0.0,"delta":0.901,"gamma":0.0001,"vega":11.1515,"theta":-0.3312,"rho":36.1248,"theo":1843.0136,"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":1828.29998779297},{"option":"SPX261218P05250000","bid":91.7,"bid_size":106.0,"ask":92.8,"ask_size":96.0,"iv":0.2816,"open_interest":2449.0,"volume":14.0,"delta":-0.1009,"gamma":0.0001,"vega":11.1515,"theta":-0.4991,"rho":-6.4646,"theo":92.3427,"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":93.8999977111816},{"option":"SPX261218C05275000","bid":1815.9,"bid_size":2.0,"ask":1823.1,"ask_size":2.0,"iv":0.2789,"open_interest":2.0,"volume":0.0,"delta":0.8987,"gamma":0.0001,"vega":11.3322,"theta":-0.3389,"rho":36.181,"theo":1820.7992,"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":1806.20001220703},{"option":"SPX261218P05275000","bid":93.6,"bid_size":159.0,"ask":94.9,"ask_size":174.0,"iv":0.28,"open_interest":1606.0,"volume":0.0,"delta":-0.1032,"gamma":0.0001,"vega":11.3322,"theta":-0.5045,"rho":-6.6098,"theo":94.3375,"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":95.9499969482422},{"option":"SPX261218C05300000","bid":1794.6,"bid_size":29.0,"ask":1800.2,"ask_size":29.0,"iv":0.2774,"open_interest":3990.0,"volume":0.0,"delta":0.8964,"gamma":0.0001,"vega":11.5159,"theta":-0.3466,"rho":36.2334,"theo":1798.6313,"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":1783.94995117188},{"option":"SPX261218P05300000","bid":95.6,"bid_size":159.0,"ask":97.0,"ask_size":187.0,"iv":0.2785,"open_interest":8222.0,"volume":0.0,"delta":-0.1055,"gamma":0.0001,"vega":11.5159,"theta":-0.5099,"rho":-6.7588,"theo":96.3788,"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":98.0},{"option":"SPX261218C05325000","bid":1771.3,"bid_size":2.0,"ask":1778.7,"ask_size":2.0,"iv":0.2758,"open_interest":2.0,"volume":0.0,"delta":0.894,"gamma":0.0001,"vega":11.7025,"theta":-0.3543,"rho":36.2816,"theo":1776.5112,"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":1762.09997558594},{"option":"SPX261218P05325000","bid":97.8,"bid_size":47.0,"ask":99.0,"ask_size":107.0,"iv":0.2769,"open_interest":363.0,"volume":0.0,"delta":-0.1079,"gamma":0.0001,"vega":11.7025,"theta":-0.5153,"rho":-6.912,"theo":98.4679,"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":100.100002288818},{"option":"SPX261218C05350000","bid":1750.0,"bid_size":2.0,"ask":1756.0,"ask_size":2.0,"iv":0.2744,"open_interest":831.0,"volume":0.0,"delta":0.8915,"gamma":0.0001,"vega":11.8916,"theta":-0.3621,"rho":36.3255,"theo":1754.4399,"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":1739.84997558594},{"option":"SPX261218P05350000","bid":99.8,"bid_size":159.0,"ask":101.1,"ask_size":124.0,"iv":0.2753,"open_interest":2605.0,"volume":0.0,"delta":-0.1104,"gamma":0.0001,"vega":11.8916,"theta":-0.5208,"rho":-7.0695,"theo":100.6059,"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":102.299999237061},{"option":"SPX261218C05375000","bid":1727.6,"bid_size":2.0,"ask":1734.6,"ask_size":2.0,"iv":0.2728,"open_interest":1.0,"volume":0.0,"delta":0.889,"gamma":0.0001,"vega":12.083,"theta":-0.3699,"rho":36.3652,"theo":1732.4188,"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":1718.0},{"option":"SPX261218P05375000","bid":102.0,"bid_size":106.0,"ask":103.4,"ask_size":139.0,"iv":0.2738,"open_interest":1133.0,"volume":0.0,"delta":-0.1128,"gamma":0.0001,"vega":12.083,"theta":-0.5262,"rho":-7.2312,"theo":102.794,"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":104.5},{"option":"SPX261218C05400000","bid":1706.5,"bid_size":29.0,"ask":1711.9,"ask_size":29.0,"iv":0.2713,"open_interest":2522.0,"volume":0.0,"delta":0.8865,"gamma":0.0001,"vega":12.2761,"theta":-0.3776,"rho":36.4009,"theo":1710.449,"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":1695.75},{"option":"SPX261218P05400000","bid":104.2,"bid_size":144.0,"ask":105.6,"ask_size":165.0,"iv":0.2722,"open_interest":12184.0,"volume":10.0,"delta":-0.1154,"gamma":0.0001,"vega":12.2761,"theta":-0.5317,"rho":-7.397,"theo":105.0333,"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":106.799999237061},{"option":"SPX261218C05425000","bid":1683.4,"bid_size":2.0,"ask":1690.6,"ask_size":2.0,"iv":0.2697,"open_interest":5.0,"volume":0.0,"delta":0.8839,"gamma":0.0001,"vega":12.4705,"theta":-0.3854,"rho":36.433,"theo":1688.5313,"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":1674.19995117188},{"option":"SPX261218P05425000","bid":106.5,"bid_size":102.0,"ask":108.0,"ask_size":151.0,"iv":0.2708,"open_interest":241.0,"volume":0.0,"delta":-0.118,"gamma":0.0001,"vega":12.4705,"theta":-0.5371,"rho":-7.5663,"theo":107.3249,"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":109.100002288818},{"option":"SPX261218C05450000","bid":1662.3,"bid_size":2.0,"ask":1668.1,"ask_size":2.0,"iv":0.2683,"open_interest":180.0,"volume":0.0,"delta":0.8812,"gamma":0.0001,"vega":12.666,"theta":-0.3932,"rho":36.4615,"theo":1666.6668,"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":1652.15002441406},{"option":"SPX261218P05450000","bid":108.8,"bid_size":142.0,"ask":110.1,"ask_size":88.0,"iv":0.2691,"open_interest":1367.0,"volume":50.0,"delta":-0.1207,"gamma":0.0001,"vega":12.666,"theta":-0.5426,"rho":-7.7392,"theo":109.6695,"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":111.5},{"option":"SPX261218C05475000","bid":1639.8,"bid_size":2.0,"ask":1646.9,"ask_size":2.0,"iv":0.2668,"open_interest":7.0,"volume":0.0,"delta":0.8785,"gamma":0.0001,"vega":12.8624,"theta":-0.401,"rho":36.4871,"theo":1644.8561,"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":1630.64996337891},{"option":"SPX261218P05475000","bid":111.2,"bid_size":99.0,"ask":112.6,"ask_size":97.0,"iv":0.2677,"open_interest":599.0,"volume":0.0,"delta":-0.1234,"gamma":0.0001,"vega":12.8624,"theta":-0.548,"rho":-7.915,"theo":112.068,"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":113.899997711182},{"option":"SPX261218C05500000","bid":1619.2,"bid_size":27.0,"ask":1624.5,"ask_size":27.0,"iv":0.2653,"open_interest":6434.0,"volume":0.0,"delta":0.8757,"gamma":0.0001,"vega":13.0597,"theta":-0.4088,"rho":36.5097,"theo":1623.0998,"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":1608.70001220703},{"option":"SPX261218P05500000","bid":113.6,"bid_size":137.0,"ask":115.1,"ask_size":135.0,"iv":0.2662,"open_interest":21417.0,"volume":77.0,"delta":-0.1262,"gamma":0.0001,"vega":13.0597,"theta":-0.5535,"rho":-8.0938,"theo":114.521,"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":116.399997711182},{"option":"SPX261218C05525000","bid":1596.7,"bid_size":2.0,"ask":1603.4,"ask_size":2.0,"iv":0.2637,"open_interest":7.0,"volume":0.0,"delta":0.8729,"gamma":0.0001,"vega":13.2582,"theta":-0.4165,"rho":36.5295,"theo":1601.3987,"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":1587.35003662109},{"option":"SPX261218P05525000","bid":116.1,"bid_size":100.0,"ask":117.6,"ask_size":96.0,"iv":0.2646,"open_interest":426.0,"volume":0.0,"delta":-0.129,"gamma":0.0001,"vega":13.2582,"theta":-0.559,"rho":-8.2754,"theo":117.0291,"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":119.0},{"option":"SPX261218C05550000","bid":1575.5,"bid_size":2.0,"ask":1581.1,"ask_size":2.0,"iv":0.2623,"open_interest":610.0,"volume":0.0,"delta":0.87,"gamma":0.0001,"vega":13.4582,"theta":-0.4243,"rho":36.5461,"theo":1579.7533,"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":1565.45001220703},{"option":"SPX261218P05550000","bid":118.8,"bid_size":61.0,"ask":120.1,"ask_size":92.0,"iv":0.2632,"open_interest":953.0,"volume":0.0,"delta":-0.1319,"gamma":0.0001,"vega":13.4582,"theta":-0.5644,"rho":-8.4602,"theo":119.5929,"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":121.599998474121},{"option":"SPX261218C05575000","bid":1553.2,"bid_size":2.0,"ask":1560.1,"ask_size":2.0,"iv":0.2608,"open_interest":581.0,"volume":0.0,"delta":0.867,"gamma":0.0001,"vega":13.6601,"theta":-0.432,"rho":36.5593,"theo":1558.1644,"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":1544.15002441406},{"option":"SPX261218P05575000","bid":121.3,"bid_size":94.0,"ask":122.8,"ask_size":90.0,"iv":0.2617,"open_interest":1257.0,"volume":0.0,"delta":-0.1349,"gamma":0.0001,"vega":13.6601,"theta":-0.5698,"rho":-8.6485,"theo":122.2132,"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":124.299999237061},{"option":"SPX261218C05600000","bid":1532.8,"bid_size":27.0,"ask":1538.0,"ask_size":27.0,"iv":0.2594,"open_interest":4336.0,"volume":0.0,"delta":0.864,"gamma":0.0001,"vega":13.8644,"theta":-0.4398,"rho":36.5684,"theo":1536.6329,"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":1522.54998779297},{"option":"SPX261218P05600000","bid":124.0,"bid_size":125.0,"ask":125.5,"ask_size":122.0,"iv":0.2602,"open_interest":11464.0,"volume":3.0,"delta":-0.1379,"gamma":0.0001,"vega":13.8644,"theta":-0.5752,"rho":-8.8408,"theo":124.891,"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":126.950000762939},{"option":"SPX261218C05625000","bid":1510.6,"bid_size":2.0,"ask":1517.1,"ask_size":2.0,"iv":0.2579,"open_interest":307.0,"volume":0.0,"delta":0.8609,"gamma":0.0001,"vega":14.0712,"theta":-0.4475,"rho":36.5728,"theo":1515.16,"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":1501.0},{"option":"SPX261218P05625000","bid":126.8,"bid_size":104.0,"ask":128.2,"ask_size":115.0,"iv":0.2587,"open_interest":2485.0,"volume":0.0,"delta":-0.141,"gamma":0.0001,"vega":14.0712,"theta":-0.5806,"rho":-9.0377,"theo":127.6273,"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":129.75},{"option":"SPX261218C05650000","bid":1490.0,"bid_size":27.0,"ask":1495.1,"ask_size":27.0,"iv":0.2565,"open_interest":1400.0,"volume":0.0,"delta":0.8577,"gamma":0.0001,"vega":14.2807,"theta":-0.4552,"rho":36.5722,"theo":1493.7471,"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":1479.80004882812},{"option":"SPX261218P05650000","bid":129.5,"bid_size":124.0,"ask":131.0,"ask_size":89.0,"iv":0.2572,"open_interest":5184.0,"volume":0.0,"delta":-0.1442,"gamma":0.0001,"vega":14.2807,"theta":-0.586,"rho":-9.2398,"theo":130.4236,"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":132.700004577637},{"option":"SPX261218C05675000","bid":1467.6,"bid_size":2.0,"ask":1474.4,"ask_size":2.0,"iv":0.255,"open_interest":35.0,"volume":0.0,"delta":0.8545,"gamma":0.0001,"vega":14.4927,"theta":-0.4628,"rho":36.5661,"theo":1472.3956,"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":1458.65002441406},{"option":"SPX261218P05675000","bid":132.4,"bid_size":77.0,"ask":133.9,"ask_size":81.0,"iv":0.2558,"open_interest":497.0,"volume":0.0,"delta":-0.1474,"gamma":0.0001,"vega":14.4927,"theta":-0.5913,"rho":-9.4473,"theo":133.2813,"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":135.549995422363},{"option":"SPX261218C05700000","bid":1447.5,"bid_size":27.0,"ask":1452.5,"ask_size":27.0,"iv":0.2536,"open_interest":3663.0,"volume":0.0,"delta":0.8512,"gamma":0.0001,"vega":14.7068,"theta":-0.4704,"rho":36.5544,"theo":1451.1071,"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":1437.59997558594},{"option":"SPX261218P05700000","bid":135.3,"bid_size":134.0,"ask":136.8,"ask_size":85.0,"iv":0.2543,"open_interest":9752.0,"volume":3.0,"delta":-0.1507,"gamma":0.0001,"vega":14.7068,"theta":-0.5966,"rho":-9.6604,"theo":136.202,"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":138.600006103516},{"option":"SPX261218C05725000","bid":1425.2,"bid_size":2.0,"ask":1431.9,"ask_size":2.0,"iv":0.2521,"open_interest":58.0,"volume":0.0,"delta":0.8478,"gamma":0.0001,"vega":14.9224,"theta":-0.478,"rho":36.5373,"theo":1429.8831,"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":1416.04998779297},{"option":"SPX261218P05725000","bid":138.2,"bid_size":108.0,"ask":139.8,"ask_size":54.0,"iv":0.2528,"open_interest":816.0,"volume":0.0,"delta":-0.154,"gamma":0.0001,"vega":14.9224,"theta":-0.6018,"rho":-9.8789,"theo":139.1873,"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":141.699996948242},{"option":"SPX261218C05750000","bid":1405.2,"bid_size":27.0,"ask":1410.1,"ask_size":27.0,"iv":0.2507,"open_interest":1429.0,"volume":0.0,"delta":0.8444,"gamma":0.0001,"vega":15.139,"theta":-0.4855,"rho":36.515,"theo":1408.7251,"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":1395.09997558594},{"option":"SPX261218P05750000","bid":141.5,"bid_size":60.0,"ask":142.9,"ask_size":82.0,"iv":0.2514,"open_interest":6550.0,"volume":0.0,"delta":-0.1575,"gamma":0.0001,"vega":15.139,"theta":-0.6071,"rho":-10.1026,"theo":142.2384,"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":144.800003051758},{"option":"SPX261218C05775000","bid":1383.0,"bid_size":2.0,"ask":1389.6,"ask_size":2.0,"iv":0.2492,"open_interest":224.0,"volume":0.0,"delta":0.8409,"gamma":0.0002,"vega":15.356,"theta":-0.493,"rho":36.4884,"theo":1387.6342,"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":1373.95001220703},{"option":"SPX261218P05775000","bid":144.5,"bid_size":92.0,"ask":146.0,"ask_size":46.0,"iv":0.2499,"open_interest":344.0,"volume":0.0,"delta":-0.161,"gamma":0.0002,"vega":15.356,"theta":-0.6122,"rho":-10.3306,"theo":145.3568,"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":148.0},{"option":"SPX261218C05800000","bid":1363.1,"bid_size":26.0,"ask":1368.0,"ask_size":26.0,"iv":0.2478,"open_interest":6939.0,"volume":0.0,"delta":0.8374,"gamma":0.0002,"vega":15.5729,"theta":-0.5005,"rho":36.4578,"theo":1366.6116,"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":1353.14996337891},{"option":"SPX261218P05800000","bid":147.7,"bid_size":121.0,"ask":149.2,"ask_size":73.0,"iv":0.2484,"open_interest":11276.0,"volume":3.0,"delta":-0.1645,"gamma":0.0002,"vega":15.5729,"theta":-0.6173,"rho":-10.5627,"theo":148.5433,"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":151.300003051758},{"option":"SPX261218C05825000","bid":1341.1,"bid_size":2.0,"ask":1347.7,"ask_size":2.0,"iv":0.2464,"open_interest":18.0,"volume":0.0,"delta":0.8337,"gamma":0.0002,"vega":15.7897,"theta":-0.5078,"rho":36.4236,"theo":1345.6579,"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":1332.20001220703},{"option":"SPX261218P05825000","bid":150.9,"bid_size":90.0,"ask":152.5,"ask_size":46.0,"iv":0.247,"open_interest":254.0,"volume":4.0,"delta":-0.1682,"gamma":0.0002,"vega":15.7897,"theta":-0.6224,"rho":-10.7983,"theo":151.7989,"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":154.699996948242},{"option":"SPX261218C05850000","bid":1321.0,"bid_size":2.0,"ask":1326.2,"ask_size":2.0,"iv":0.245,"open_interest":598.0,"volume":0.0,"delta":0.83,"gamma":0.0002,"vega":16.0066,"theta":-0.5152,"rho":36.386,"theo":1324.774,"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":1311.45001220703},{"option":"SPX261218P05850000","bid":154.3,"bid_size":118.0,"ask":155.9,"ask_size":72.0,"iv":0.2456,"open_interest":4100.0,"volume":20.0,"delta":-0.1719,"gamma":0.0002,"vega":16.0066,"theta":-0.6274,"rho":-11.0373,"theo":155.1242,"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":158.150001525879},{"option":"SPX261218C05875000","bid":1299.9,"bid_size":2.0,"ask":1306.0,"ask_size":2.0,"iv":0.2435,"open_interest":171.0,"volume":0.0,"delta":0.8262,"gamma":0.0002,"vega":16.2238,"theta":-0.5224,"rho":36.3447,"theo":1303.9607,"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":1289.89996337891},{"option":"SPX261218P05875000","bid":157.7,"bid_size":89.0,"ask":159.3,"ask_size":44.0,"iv":0.2441,"open_interest":635.0,"volume":0.0,"delta":-0.1757,"gamma":0.0002,"vega":16.2238,"theta":-0.6323,"rho":-11.2799,"theo":158.5201,"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":161.600006103516},{"option":"SPX261218C05900000","bid":1279.9,"bid_size":26.0,"ask":1284.7,"ask_size":26.0,"iv":0.2421,"open_interest":3558.0,"volume":0.0,"delta":0.8223,"gamma":0.0002,"vega":16.4418,"theta":-0.5296,"rho":36.2993,"theo":1283.2188,"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":1270.30004882812},{"option":"SPX261218P05900000","bid":161.2,"bid_size":97.0,"ask":162.8,"ask_size":70.0,"iv":0.2427,"open_interest":8334.0,"volume":5.0,"delta":-0.1796,"gamma":0.0002,"vega":16.4418,"theta":-0.6372,"rho":-11.5267,"theo":161.9874,"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":165.199996948242},{"option":"SPX261218C05925000","bid":1258.3,"bid_size":2.0,"ask":1264.6,"ask_size":2.0,"iv":0.2407,"open_interest":29.0,"volume":0.0,"delta":0.8184,"gamma":0.0002,"vega":16.6613,"theta":-0.5367,"rho":36.249,"theo":1262.5496,"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":1249.5},{"option":"SPX261218P05925000","bid":164.8,"bid_size":64.0,"ask":166.4,"ask_size":43.0,"iv":0.2413,"open_interest":762.0,"volume":2.0,"delta":-0.1835,"gamma":0.0002,"vega":16.6613,"theta":-0.642,"rho":-11.7785,"theo":165.5274,"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":168.849998474121},{"option":"SPX261218C05950000","bid":1238.4,"bid_size":2.0,"ask":1243.5,"ask_size":2.0,"iv":0.2393,"open_interest":723.0,"volume":0.0,"delta":0.8143,"gamma":0.0002,"vega":16.8825,"theta":-0.5437,"rho":36.1929,"theo":1241.9546,"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":1229.04998779297},{"option":"SPX261218P05950000","bid":168.6,"bid_size":71.0,"ask":170.0,"ask_size":41.0,"iv":0.2399,"open_interest":2137.0,"volume":400.0,"delta":-0.1876,"gamma":0.0002,"vega":16.8825,"theta":-0.6467,"rho":-12.036,"theo":169.1416,"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":172.550003051758},{"option":"SPX261218C05975000","bid":1217.3,"bid_size":2.0,"ask":1223.5,"ask_size":2.0,"iv":0.2379,"open_interest":119.0,"volume":0.0,"delta":0.8102,"gamma":0.0002,"vega":17.1055,"theta":-0.5507,"rho":36.1303,"theo":1221.4356,"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":1208.59997558594},{"option":"SPX261218P05975000","bid":172.2,"bid_size":44.0,"ask":173.8,"ask_size":45.0,"iv":0.2384,"open_interest":606.0,"volume":3.0,"delta":-0.1917,"gamma":0.0002,"vega":17.1055,"theta":-0.6513,"rho":-12.3001,"theo":172.8318,"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":176.399993896484},{"option":"SPX261218C06000000","bid":1197.9,"bid_size":26.0,"ask":1202.6,"ask_size":26.0,"iv":0.2365,"open_interest":92954.0,"volume":16.0,"delta":0.806,"gamma":0.0002,"vega":17.33,"theta":-0.5576,"rho":36.0606,"theo":1200.9946,"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":1188.34997558594},{"option":"SPX261218P06000000","bid":176.1,"bid_size":69.0,"ask":177.6,"ask_size":68.0,"iv":0.237,"open_interest":99625.0,"volume":432.0,"delta":-0.1959,"gamma":0.0002,"vega":17.33,"theta":-0.6558,"rho":-12.5712,"theo":176.6001,"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":180.199996948242},{"option":"SPX261218C06025000","bid":1176.6,"bid_size":2.0,"ask":1182.8,"ask_size":2.0,"iv":0.235,"open_interest":405.0,"volume":0.0,"delta":0.8017,"gamma":0.0002,"vega":17.5556,"theta":-0.5643,"rho":35.9838,"theo":1180.6338,"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":1168.0},{"option":"SPX261218P06025000","bid":179.7,"bid_size":86.0,"ask":181.5,"ask_size":38.0,"iv":0.2356,"open_interest":1287.0,"volume":1.0,"delta":-0.2002,"gamma":0.0002,"vega":17.5556,"theta":-0.6603,"rho":-12.8494,"theo":180.4485,"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":184.150001525879},{"option":"SPX261218C06050000","bid":1157.1,"bid_size":2.0,"ask":1162.0,"ask_size":2.0,"iv":0.2336,"open_interest":1272.0,"volume":0.0,"delta":0.7974,"gamma":0.0002,"vega":17.7815,"theta":-0.571,"rho":35.9002,"theo":1160.3553,"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":1147.79998779297},{"option":"SPX261218P06050000","bid":183.8,"bid_size":88.0,"ask":185.4,"ask_size":39.0,"iv":0.2342,"open_interest":4428.0,"volume":0.0,"delta":-0.2045,"gamma":0.0002,"vega":17.7815,"theta":-0.6646,"rho":-13.1344,"theo":184.3792,"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":188.25},{"option":"SPX261218C06075000","bid":1136.3,"bid_size":2.0,"ask":1142.3,"ask_size":2.0,"iv":0.2322,"open_interest":44.0,"volume":0.0,"delta":0.7929,"gamma":0.0002,"vega":18.0069,"theta":-0.5775,"rho":35.8108,"theo":1140.1608,"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":1128.10003662109},{"option":"SPX261218P06075000","bid":187.8,"bid_size":60.0,"ask":189.5,"ask_size":42.0,"iv":0.2327,"open_interest":699.0,"volume":72.0,"delta":-0.209,"gamma":0.0002,"vega":18.0069,"theta":-0.6688,"rho":-13.4252,"theo":188.3939,"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":192.399993896484},{"option":"SPX261218C06100000","bid":1117.2,"bid_size":26.0,"ask":1121.7,"ask_size":26.0,"iv":0.2308,"open_interest":3706.0,"volume":0.0,"delta":0.7884,"gamma":0.0002,"vega":18.2311,"theta":-0.584,"rho":35.716,"theo":1120.0519,"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":1107.75},{"option":"SPX261218P06100000","bid":192.0,"bid_size":65.0,"ask":193.6,"ask_size":64.0,"iv":0.2313,"open_interest":7002.0,"volume":1.0,"delta":-0.2135,"gamma":0.0002,"vega":18.2311,"theta":-0.6729,"rho":-13.7214,"theo":192.4942,"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":196.550003051758},{"option":"SPX261218C06125000","bid":1096.2,"bid_size":2.0,"ask":1102.2,"ask_size":2.0,"iv":0.2294,"open_interest":18.0,"volume":0.0,"delta":0.7837,"gamma":0.0002,"vega":18.4538,"theta":-0.5903,"rho":35.617,"theo":1100.0297,"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":1087.70001220703},{"option":"SPX261218P06125000","bid":196.2,"bid_size":64.0,"ask":197.9,"ask_size":63.0,"iv":0.2299,"open_interest":1473.0,"volume":0.0,"delta":-0.2181,"gamma":0.0002,"vega":18.4538,"theta":-0.6769,"rho":-14.0218,"theo":196.6812,"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":200.849998474121},{"option":"SPX261218C06150000","bid":1077.0,"bid_size":2.0,"ask":1081.8,"ask_size":2.0,"iv":0.228,"open_interest":633.0,"volume":0.0,"delta":0.779,"gamma":0.0002,"vega":18.675,"theta":-0.5965,"rho":35.5139,"theo":1080.0952,"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":1068.0},{"option":"SPX261218P06150000","bid":200.4,"bid_size":83.0,"ask":202.1,"ask_size":53.0,"iv":0.2284,"open_interest":3539.0,"volume":4.0,"delta":-0.2229,"gamma":0.0002,"vega":18.675,"theta":-0.6808,"rho":-14.3263,"theo":200.9559,"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":205.25},{"option":"SPX261218C06175000","bid":1056.5,"bid_size":2.0,"ask":1062.4,"ask_size":2.0,"iv":0.2265,"open_interest":195.0,"volume":0.0,"delta":0.7742,"gamma":0.0002,"vega":18.8949,"theta":-0.6025,"rho":35.4068,"theo":1060.2494,"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":1048.65002441406},{"option":"SPX261218P06175000","bid":204.8,"bid_size":81.0,"ask":206.6,"ask_size":62.0,"iv":0.227,"open_interest":7279.0,"volume":2.0,"delta":-0.2277,"gamma":0.0002,"vega":18.8949,"theta":-0.6846,"rho":-14.6348,"theo":205.3193,"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":209.75},{"option":"SPX261218C06200000","bid":1037.8,"bid_size":26.0,"ask":1042.2,"ask_size":26.0,"iv":0.2251,"open_interest":8917.0,"volume":0.0,"delta":0.7693,"gamma":0.0002,"vega":19.114,"theta":-0.6085,"rho":35.2949,"theo":1040.4933,"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":1028.54998779297},{"option":"SPX261218P06200000","bid":209.3,"bid_size":80.0,"ask":211.0,"ask_size":60.0,"iv":0.2256,"open_interest":15321.0,"volume":73.0,"delta":-0.2326,"gamma":0.0002,"vega":19.114,"theta":-0.6882,"rho":-14.9482,"theo":209.7724,"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":214.349998474121},{"option":"SPX261218C06225000","bid":1017.2,"bid_size":2.0,"ask":1023.0,"ask_size":2.0,"iv":0.2236,"open_interest":1092.0,"volume":0.0,"delta":0.7643,"gamma":0.0002,"vega":19.333,"theta":-0.6143,"rho":35.177,"theo":1020.8286,"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":1008.95001220703},{"option":"SPX261218P06225000","bid":213.8,"bid_size":80.0,"ask":215.6,"ask_size":59.0,"iv":0.2241,"open_interest":1585.0,"volume":0.0,"delta":-0.2376,"gamma":0.0002,"vega":19.333,"theta":-0.6916,"rho":-15.2674,"theo":214.3169,"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":218.949996948242},{"option":"SPX261218C06250000","bid":998.3,"bid_size":2.0,"ask":1003.1,"ask_size":2.0,"iv":0.2223,"open_interest":698.0,"volume":0.0,"delta":0.7592,"gamma":0.0002,"vega":19.5522,"theta":-0.6199,"rho":35.0519,"theo":1001.2571,"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":989.600006103516},{"option":"SPX261218P06250000","bid":218.5,"bid_size":79.0,"ask":220.3,"ask_size":61.0,"iv":0.2227,"open_interest":3764.0,"volume":505.0,"delta":-0.2427,"gamma":0.0002,"vega":19.5522,"theta":-0.695,"rho":-15.5939,"theo":218.9547,"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":223.650001525879},{"option":"SPX261218C06275000","bid":978.5,"bid_size":2.0,"ask":984.0,"ask_size":2.0,"iv":0.2208,"open_interest":51.0,"volume":0.0,"delta":0.754,"gamma":0.0002,"vega":19.7716,"theta":-0.6254,"rho":34.9186,"theo":981.7814,"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":970.0},{"option":"SPX261218P06275000","bid":223.1,"bid_size":80.0,"ask":225.1,"ask_size":62.0,"iv":0.2213,"open_interest":4077.0,"volume":0.0,"delta":-0.2479,"gamma":0.0002,"vega":19.7716,"theta":-0.6981,"rho":-15.9286,"theo":223.6882,"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":228.550003051758},{"option":"SPX261218C06300000","bid":959.8,"bid_size":24.0,"ask":964.1,"ask_size":24.0,"iv":0.2194,"open_interest":4674.0,"volume":0.0,"delta":0.7487,"gamma":0.0002,"vega":19.991,"theta":-0.6307,"rho":34.7764,"theo":962.4041,"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":950.450012207031},{"option":"SPX261218P06300000","bid":228.1,"bid_size":76.0,"ask":229.9,"ask_size":57.0,"iv":0.2198,"open_interest":8891.0,"volume":10.0,"delta":-0.2532,"gamma":0.0002,"vega":19.991,"theta":-0.7011,"rho":-16.2722,"theo":228.5201,"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":233.5},{"option":"SPX261218C06325000","bid":939.9,"bid_size":2.0,"ask":945.3,"ask_size":2.0,"iv":0.2179,"open_interest":121.0,"volume":0.0,"delta":0.7433,"gamma":0.0002,"vega":20.2096,"theta":-0.6359,"rho":34.6255,"theo":943.1281,"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":931.299987792969},{"option":"SPX261218P06325000","bid":233.0,"bid_size":69.0,"ask":234.9,"ask_size":59.0,"iv":0.2184,"open_interest":1504.0,"volume":0.0,"delta":-0.2585,"gamma":0.0002,"vega":20.2096,"theta":-0.704,"rho":-16.6246,"theo":233.4533,"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":238.5},{"option":"SPX261218C06350000","bid":921.1,"bid_size":2.0,"ask":925.6,"ask_size":2.0,"iv":0.2165,"open_interest":922.0,"volume":0.0,"delta":0.7378,"gamma":0.0002,"vega":20.4264,"theta":-0.6409,"rho":34.4665,"theo":923.9559,"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":912.200012207031},{"option":"SPX261218P06350000","bid":238.2,"bid_size":55.0,"ask":239.8,"ask_size":51.0,"iv":0.217,"open_interest":5127.0,"volume":667.0,"delta":-0.264,"gamma":0.0002,"vega":20.4264,"theta":-0.7066,"rho":-16.985,"theo":238.4903,"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":243.650001525879},{"option":"SPX261218C06375000","bid":901.7,"bid_size":2.0,"ask":907.0,"ask_size":2.0,"iv":0.215,"open_interest":54.0,"volume":0.0,"delta":0.7322,"gamma":0.0002,"vega":20.6408,"theta":-0.6457,"rho":34.301,"theo":904.8896,"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":893.200012207031},{"option":"SPX261218P06375000","bid":243.2,"bid_size":68.0,"ask":245.1,"ask_size":56.0,"iv":0.2155,"open_interest":1909.0,"volume":2.0,"delta":-0.2696,"gamma":0.0002,"vega":20.6408,"theta":-0.7091,"rho":-17.3519,"theo":243.6332,"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":248.849998474121},{"option":"SPX261218C06400000","bid":883.4,"bid_size":27.0,"ask":887.2,"ask_size":27.0,"iv":0.2135,"open_interest":5892.0,"volume":0.0,"delta":0.7265,"gamma":0.0002,"vega":20.8518,"theta":-0.6503,"rho":34.13,"theo":885.9308,"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":874.349975585938},{"option":"SPX261218P06400000","bid":248.6,"bid_size":53.0,"ask":250.3,"ask_size":50.0,"iv":0.2141,"open_interest":14965.0,"volume":7.0,"delta":-0.2754,"gamma":0.0002,"vega":20.8518,"theta":-0.7114,"rho":-17.7243,"theo":248.8837,"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":254.150001525879},{"option":"SPX261218C06425000","bid":864.0,"bid_size":5.0,"ask":868.9,"ask_size":5.0,"iv":0.2121,"open_interest":286.0,"volume":0.0,"delta":0.7207,"gamma":0.0003,"vega":21.0592,"theta":-0.6547,"rho":33.9545,"theo":867.0809,"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":855.600006103516},{"option":"SPX261218P06425000","bid":253.8,"bid_size":73.0,"ask":255.7,"ask_size":56.0,"iv":0.2126,"open_interest":2145.0,"volume":11.0,"delta":-0.2812,"gamma":0.0003,"vega":21.0592,"theta":-0.7135,"rho":-18.1012,"theo":254.2429,"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":259.650009155273},{"option":"SPX261218C06450000","bid":845.8,"bid_size":5.0,"ask":850.1,"ask_size":5.0,"iv":0.2108,"open_interest":942.0,"volume":0.0,"delta":0.7148,"gamma":0.0003,"vega":21.2632,"theta":-0.6589,"rho":33.7745,"theo":848.3408,"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":836.899993896484},{"option":"SPX261218P06450000","bid":259.4,"bid_size":50.0,"ask":261.2,"ask_size":55.0,"iv":0.2112,"open_interest":1741.0,"volume":36.0,"delta":-0.2871,"gamma":0.0003,"vega":21.2632,"theta":-0.7154,"rho":-18.4826,"theo":259.7121,"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":265.200012207031},{"option":"SPX261218C06475000","bid":826.6,"bid_size":5.0,"ask":831.4,"ask_size":5.0,"iv":0.2092,"open_interest":385.0,"volume":0.0,"delta":0.7088,"gamma":0.0003,"vega":21.4641,"theta":-0.6629,"rho":33.5891,"theo":829.7119,"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":818.349975585938},{"option":"SPX261218P06475000","bid":264.8,"bid_size":44.0,"ask":266.8,"ask_size":27.0,"iv":0.2097,"open_interest":1023.0,"volume":20.0,"delta":-0.2931,"gamma":0.0003,"vega":21.4641,"theta":-0.717,"rho":-18.8694,"theo":265.2923,"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":270.799987792969},{"option":"SPX261218C06500000","bid":808.7,"bid_size":27.0,"ask":812.4,"ask_size":27.0,"iv":0.2077,"open_interest":10473.0,"volume":2.0,"delta":0.7026,"gamma":0.0003,"vega":21.6626,"theta":-0.6667,"rho":33.3968,"theo":811.1959,"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":799.899993896484},{"option":"SPX261218P06500000","bid":270.5,"bid_size":71.0,"ask":272.3,"ask_size":47.0,"iv":0.2082,"open_interest":12854.0,"volume":489.0,"delta":-0.2993,"gamma":0.0003,"vega":21.6626,"theta":-0.7185,"rho":-19.2631,"theo":270.9856,"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":276.600006103516},{"option":"SPX261218C06525000","bid":789.7,"bid_size":5.0,"ask":794.5,"ask_size":5.0,"iv":0.2063,"open_interest":141.0,"volume":0.0,"delta":0.6964,"gamma":0.0003,"vega":21.8589,"theta":-0.6702,"rho":33.1958,"theo":792.7954,"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":781.549987792969},{"option":"SPX261218P06525000","bid":276.2,"bid_size":43.0,"ask":278.2,"ask_size":22.0,"iv":0.2068,"open_interest":734.0,"volume":12.0,"delta":-0.3055,"gamma":0.0003,"vega":21.8589,"theta":-0.7197,"rho":-19.6656,"theo":276.7943,"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":282.550003051758},{"option":"SPX261218C06550000","bid":772.0,"bid_size":27.0,"ask":775.7,"ask_size":27.0,"iv":0.2048,"open_interest":1354.0,"volume":0.0,"delta":0.69,"gamma":0.0003,"vega":22.0531,"theta":-0.6736,"rho":32.9845,"theo":774.5136,"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":763.349975585938},{"option":"SPX261218P06550000","bid":282.3,"bid_size":56.0,"ask":284.0,"ask_size":45.0,"iv":0.2053,"open_interest":3603.0,"volume":0.0,"delta":-0.3119,"gamma":0.0003,"vega":22.0531,"theta":-0.7207,"rho":-20.0783,"theo":282.7217,"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":288.449996948242},{"option":"SPX261218C06575000","bid":753.4,"bid_size":5.0,"ask":757.9,"ask_size":5.0,"iv":0.2034,"open_interest":135.0,"volume":54.0,"delta":0.6835,"gamma":0.0003,"vega":22.2446,"theta":-0.6766,"rho":32.7624,"theo":756.3539,"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":745.200012207031},{"option":"SPX261218P06575000","bid":288.1,"bid_size":41.0,"ask":290.2,"ask_size":26.0,"iv":0.2038,"open_interest":634.0,"volume":0.0,"delta":-0.3184,"gamma":0.0003,"vega":22.2446,"theta":-0.7215,"rho":-20.5018,"theo":288.7712,"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":294.550003051758},{"option":"SPX261218C06600000","bid":735.9,"bid_size":27.0,"ask":739.8,"ask_size":27.0,"iv":0.202,"open_interest":7259.0,"volume":8.0,"delta":0.6769,"gamma":0.0003,"vega":22.4327,"theta":-0.6794,"rho":32.5299,"theo":738.32,"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":727.25},{"option":"SPX261218P06600000","bid":294.5,"bid_size":43.0,"ask":296.2,"ask_size":44.0,"iv":0.2024,"open_interest":14313.0,"volume":201.0,"delta":-0.325,"gamma":0.0003,"vega":22.4327,"theta":-0.722,"rho":-20.9357,"theo":294.9466,"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":300.849990844727},{"option":"SPX261218C06625000","bid":717.4,"bid_size":5.0,"ask":721.9,"ask_size":5.0,"iv":0.2004,"open_interest":241.0,"volume":0.0,"delta":0.6702,"gamma":0.0003,"vega":22.6164,"theta":-0.682,"rho":32.2888,"theo":720.415,"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":709.399993896484},{"option":"SPX261218P06625000","bid":300.5,"bid_size":41.0,"ask":302.6,"ask_size":24.0,"iv":0.2009,"open_interest":946.0,"volume":9.0,"delta":-0.3317,"gamma":0.0003,"vega":22.6164,"theta":-0.7222,"rho":-21.3782,"theo":301.2508,"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":307.199996948242},{"option":"SPX261218C06650000","bid":700.2,"bid_size":27.0,"ask":704.0,"ask_size":27.0,"iv":0.199,"open_interest":2397.0,"volume":4.0,"delta":0.6633,"gamma":0.0003,"vega":22.7945,"theta":-0.6843,"rho":32.0408,"theo":702.6413,"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":691.650024414062},{"option":"SPX261218P06650000","bid":307.2,"bid_size":49.0,"ask":308.9,"ask_size":44.0,"iv":0.1994,"open_interest":2058.0,"volume":52.0,"delta":-0.3386,"gamma":0.0003,"vega":22.7945,"theta":-0.7222,"rho":-21.8276,"theo":307.6863,"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":313.75},{"option":"SPX261218C06675000","bid":682.0,"bid_size":5.0,"ask":686.3,"ask_size":5.0,"iv":0.1974,"open_interest":656.0,"volume":3.0,"delta":0.6564,"gamma":0.0003,"vega":22.9667,"theta":-0.6863,"rho":31.7877,"theo":685.0006,"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":674.049987792969},{"option":"SPX261218P06675000","bid":313.5,"bid_size":57.0,"ask":315.6,"ask_size":49.0,"iv":0.1979,"open_interest":2768.0,"volume":2.0,"delta":-0.3455,"gamma":0.0003,"vega":22.9667,"theta":-0.7219,"rho":-22.2821,"theo":314.2548,"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":320.600006103516},{"option":"SPX261218C06700000","bid":665.0,"bid_size":35.0,"ask":668.7,"ask_size":35.0,"iv":0.1961,"open_interest":7870.0,"volume":28.0,"delta":0.6492,"gamma":0.0003,"vega":23.1327,"theta":-0.688,"rho":31.5299,"theo":667.4943,"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":656.700012207031},{"option":"SPX261218P06700000","bid":320.4,"bid_size":49.0,"ask":322.2,"ask_size":40.0,"iv":0.1965,"open_interest":9551.0,"volume":118.0,"delta":-0.3526,"gamma":0.0003,"vega":23.1327,"theta":-0.7213,"rho":-22.7413,"theo":320.9577,"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":327.050003051758},{"option":"SPX261218C06725000","bid":647.6,"bid_size":13.0,"ask":651.4,"ask_size":13.0,"iv":0.1946,"open_interest":861.0,"volume":0.0,"delta":0.642,"gamma":0.0003,"vega":23.2927,"theta":-0.6895,"rho":31.2665,"theo":650.1241,"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":639.350006103516},{"option":"SPX261218P06725000","bid":326.7,"bid_size":65.0,"ask":329.0,"ask_size":43.0,"iv":0.1949,"open_interest":12697.0,"volume":10.0,"delta":-0.3599,"gamma":0.0003,"vega":23.2927,"theta":-0.7204,"rho":-23.2062,"theo":327.7967,"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":334.350006103516},{"option":"SPX261218C06750000","bid":630.3,"bid_size":36.0,"ask":634.0,"ask_size":36.0,"iv":0.1931,"open_interest":4583.0,"volume":0.0,"delta":0.6347,"gamma":0.0003,"vega":23.4472,"theta":-0.6906,"rho":30.9952,"theo":632.8925,"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":622.25},{"option":"SPX261218P06750000","bid":333.8,"bid_size":55.0,"ask":336.0,"ask_size":48.0,"iv":0.1934,"open_interest":3617.0,"volume":4.0,"delta":-0.3672,"gamma":0.0003,"vega":23.4472,"theta":-0.7192,"rho":-23.6788,"theo":334.7743,"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":341.350006103516},{"option":"SPX261218C06775000","bid":613.1,"bid_size":14.0,"ask":616.9,"ask_size":14.0,"iv":0.1916,"open_interest":1144.0,"volume":0.0,"delta":0.6272,"gamma":0.0003,"vega":23.5963,"theta":-0.6914,"rho":30.7136,"theo":615.8028,"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":605.25},{"option":"SPX261218P06775000","bid":340.6,"bid_size":35.0,"ask":343.1,"ask_size":22.0,"iv":0.1919,"open_interest":355.0,"volume":13.0,"delta":-0.3747,"gamma":0.0003,"vega":23.5963,"theta":-0.7177,"rho":-24.1619,"theo":341.8938,"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":348.25},{"option":"SPX261218C06800000","bid":596.3,"bid_size":37.0,"ask":599.8,"ask_size":37.0,"iv":0.1901,"open_interest":18238.0,"volume":2.0,"delta":0.6196,"gamma":0.0003,"vega":23.7397,"theta":-0.6919,"rho":30.4196,"theo":598.8598,"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":588.399993896484},{"option":"SPX261218P06800000","bid":348.1,"bid_size":61.0,"ask":350.3,"ask_size":47.0,"iv":0.1904,"open_interest":12043.0,"volume":113.0,"delta":-0.3823,"gamma":0.0003,"vega":23.7397,"theta":-0.7159,"rho":-24.6573,"theo":349.16,"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":355.850006103516},{"option":"SPX261218C06825000","bid":579.3,"bid_size":15.0,"ask":583.1,"ask_size":37.0,"iv":0.1886,"open_interest":3207.0,"volume":0.0,"delta":0.6118,"gamma":0.0003,"vega":23.877,"theta":-0.6921,"rho":30.1127,"theo":582.0686,"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":571.649993896484},{"option":"SPX261218P06825000","bid":355.5,"bid_size":34.0,"ask":357.6,"ask_size":15.0,"iv":0.1889,"open_interest":1149.0,"volume":1.0,"delta":-0.39,"gamma":0.0003,"vega":23.877,"theta":-0.7138,"rho":-25.1656,"theo":356.578,"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":363.099990844727},{"option":"SPX261218C06850000","bid":562.7,"bid_size":37.0,"ask":566.3,"ask_size":37.0,"iv":0.187,"open_interest":13678.0,"volume":0.0,"delta":0.604,"gamma":0.0003,"vega":24.0071,"theta":-0.6919,"rho":29.7944,"theo":565.4342,"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":555.100006103516},{"option":"SPX261218P06850000","bid":363.0,"bid_size":60.0,"ask":365.2,"ask_size":21.0,"iv":0.1874,"open_interest":10464.0,"volume":137.0,"delta":-0.3979,"gamma":0.0003,"vega":24.0071,"theta":-0.7113,"rho":-25.6853,"theo":364.1528,"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":370.699996948242},{"option":"SPX261218C06875000","bid":546.1,"bid_size":15.0,"ask":549.7,"ask_size":37.0,"iv":0.1855,"open_interest":2282.0,"volume":0.0,"delta":0.596,"gamma":0.0003,"vega":24.1292,"theta":-0.6914,"rho":29.4672,"theo":548.9608,"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":538.75},{"option":"SPX261218P06875000","bid":370.9,"bid_size":32.0,"ask":372.9,"ask_size":19.0,"iv":0.1859,"open_interest":969.0,"volume":3.0,"delta":-0.4059,"gamma":0.0003,"vega":24.1292,"theta":-0.7084,"rho":-26.2139,"theo":371.8887,"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":378.850006103516},{"option":"SPX261218C06900000","bid":529.9,"bid_size":37.0,"ask":533.4,"ask_size":37.0,"iv":0.184,"open_interest":12008.0,"volume":121.0,"delta":0.5878,"gamma":0.0003,"vega":24.2424,"theta":-0.6906,"rho":29.1342,"theo":532.652,"change":19.85,"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":3.91789,"prev_day_close":522.550018310547},{"option":"SPX261218P06900000","bid":378.6,"bid_size":59.0,"ask":380.8,"ask_size":20.0,"iv":0.1844,"open_interest":12063.0,"volume":43.0,"delta":-0.4141,"gamma":0.0003,"vega":24.2424,"theta":-0.7052,"rho":-26.7483,"theo":379.789,"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":386.900009155273},{"option":"SPX261218C06925000","bid":513.8,"bid_size":39.0,"ask":516.5,"ask_size":4.0,"iv":0.1824,"open_interest":3628.0,"volume":4.0,"delta":0.5796,"gamma":0.0003,"vega":24.3465,"theta":-0.6894,"rho":28.7965,"theo":516.5102,"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":506.5},{"option":"SPX261218P06925000","bid":386.7,"bid_size":32.0,"ask":388.9,"ask_size":20.0,"iv":0.1829,"open_interest":990.0,"volume":0.0,"delta":-0.4223,"gamma":0.0003,"vega":24.3465,"theta":-0.7017,"rho":-27.2874,"theo":387.8565,"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":394.75},{"option":"SPX261218C06950000","bid":498.0,"bid_size":39.0,"ask":500.5,"ask_size":4.0,"iv":0.1809,"open_interest":5023.0,"volume":1.0,"delta":0.5711,"gamma":0.0004,"vega":24.4412,"theta":-0.6878,"rho":28.4534,"theo":500.5386,"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":490.599990844727},{"option":"SPX261218P06950000","bid":394.6,"bid_size":58.0,"ask":397.2,"ask_size":40.0,"iv":0.1813,"open_interest":4027.0,"volume":1.0,"delta":-0.4308,"gamma":0.0004,"vega":24.4412,"theta":-0.6978,"rho":-27.8319,"theo":396.0941,"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":403.399993896484},{"option":"SPX261218C06975000","bid":482.1,"bid_size":16.0,"ask":484.7,"ask_size":4.0,"iv":0.1794,"open_interest":265.0,"volume":0.0,"delta":0.5626,"gamma":0.0004,"vega":24.5266,"theta":-0.6858,"rho":28.102,"theo":484.7413,"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":475.050003051758},{"option":"SPX261218P06975000","bid":403.3,"bid_size":58.0,"ask":405.6,"ask_size":40.0,"iv":0.1799,"open_interest":2276.0,"volume":0.0,"delta":-0.4393,"gamma":0.0004,"vega":24.5266,"theta":-0.6935,"rho":-28.3848,"theo":404.506,"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":411.649993896484},{"option":"SPX261218C07000000","bid":466.6,"bid_size":39.0,"ask":469.0,"ask_size":4.0,"iv":0.1779,"open_interest":89198.0,"volume":251.0,"delta":0.5539,"gamma":0.0004,"vega":24.6023,"theta":-0.6835,"rho":27.7386,"theo":469.1241,"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":459.5},{"option":"SPX261218P07000000","bid":412.0,"bid_size":55.0,"ask":414.1,"ask_size":39.0,"iv":0.1784,"open_interest":88711.0,"volume":31.0,"delta":-0.448,"gamma":0.0004,"vega":24.6023,"theta":-0.6889,"rho":-28.9496,"theo":413.098,"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":420.449996948242},{"option":"SPX261218C07025000","bid":451.1,"bid_size":17.0,"ask":453.6,"ask_size":4.0,"iv":0.1764,"open_interest":855.0,"volume":0.0,"delta":0.545,"gamma":0.0004,"vega":24.6678,"theta":-0.6808,"rho":27.3608,"theo":453.6946,"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":444.199996948242},{"option":"SPX261218P07025000","bid":420.5,"bid_size":30.0,"ask":423.0,"ask_size":17.0,"iv":0.1768,"open_interest":953.0,"volume":13.0,"delta":-0.4568,"gamma":0.0004,"vega":24.6678,"theta":-0.6838,"rho":-29.5288,"theo":421.8777,"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":429.400009155273},{"option":"SPX261218C07050000","bid":436.0,"bid_size":41.0,"ask":438.5,"ask_size":27.0,"iv":0.1749,"open_interest":2627.0,"volume":7.0,"delta":0.5361,"gamma":0.0004,"vega":24.7224,"theta":-0.6777,"rho":26.9686,"theo":438.461,"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":429.25},{"option":"SPX261218P07050000","bid":429.6,"bid_size":29.0,"ask":432.4,"ask_size":30.0,"iv":0.1753,"open_interest":1135.0,"volume":4.0,"delta":-0.4658,"gamma":0.0004,"vega":24.7224,"theta":-0.6784,"rho":-30.1224,"theo":430.8534,"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":438.599990844727},{"option":"SPX261218C07075000","bid":421.0,"bid_size":17.0,"ask":423.4,"ask_size":4.0,"iv":0.1734,"open_interest":672.0,"volume":194.0,"delta":0.527,"gamma":0.0004,"vega":24.7654,"theta":-0.6741,"rho":26.5649,"theo":423.4314,"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":414.300003051758},{"option":"SPX261218P07075000","bid":438.9,"bid_size":29.0,"ask":441.2,"ask_size":17.0,"iv":0.1739,"open_interest":616.0,"volume":18.0,"delta":-0.4749,"gamma":0.0004,"vega":24.7654,"theta":-0.6726,"rho":-30.7275,"theo":440.033,"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":447.850006103516},{"option":"SPX261218C07100000","bid":406.1,"bid_size":54.0,"ask":408.6,"ask_size":4.0,"iv":0.1719,"open_interest":5638.0,"volume":11.0,"delta":0.5177,"gamma":0.0004,"vega":24.7963,"theta":-0.6702,"rho":26.154,"theo":408.6125,"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":399.75},{"option":"SPX261218P07100000","bid":448.4,"bid_size":56.0,"ask":451.1,"ask_size":52.0,"iv":0.1724,"open_interest":5924.0,"volume":0.0,"delta":-0.4842,"gamma":0.0004,"vega":24.7963,"theta":-0.6663,"rho":-31.3398,"theo":449.4233,"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":457.5},{"option":"SPX261218C07125000","bid":391.6,"bid_size":26.0,"ask":394.1,"ask_size":4.0,"iv":0.1704,"open_interest":1063.0,"volume":10.0,"delta":0.5084,"gamma":0.0004,"vega":24.8148,"theta":-0.6659,"rho":25.739,"theo":394.0097,"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":385.350006103516},{"option":"SPX261218P07125000","bid":458.0,"bid_size":28.0,"ask":460.4,"ask_size":16.0,"iv":0.171,"open_interest":270.0,"volume":10.0,"delta":-0.4935,"gamma":0.0004,"vega":24.8148,"theta":-0.6597,"rho":-31.9562,"theo":459.0297,"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":467.25},{"option":"SPX261218C07150000","bid":377.3,"bid_size":50.0,"ask":379.8,"ask_size":4.0,"iv":0.169,"open_interest":5535.0,"volume":24.0,"delta":0.4988,"gamma":0.0004,"vega":24.8206,"theta":-0.6612,"rho":25.32,"theo":379.6285,"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":371.149993896484},{"option":"SPX261218P07150000","bid":467.8,"bid_size":45.0,"ask":470.6,"ask_size":44.0,"iv":0.1694,"open_interest":3735.0,"volume":20.0,"delta":-0.503,"gamma":0.0004,"vega":24.8206,"theta":-0.6526,"rho":-32.5767,"theo":468.8577,"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":477.350006103516},{"option":"SPX261218C07175000","bid":363.3,"bid_size":49.0,"ask":365.7,"ask_size":4.0,"iv":0.1675,"open_interest":2346.0,"volume":0.0,"delta":0.4892,"gamma":0.0004,"vega":24.8132,"theta":-0.6561,"rho":24.8935,"theo":365.4756,"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":357.199996948242},{"option":"SPX261218P07175000","bid":477.9,"bid_size":45.0,"ask":480.4,"ask_size":8.0,"iv":0.168,"open_interest":2861.0,"volume":0.0,"delta":-0.5127,"gamma":0.0004,"vega":24.8132,"theta":-0.6452,"rho":-33.2046,"theo":478.914,"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":487.550003051758},{"option":"SPX261218C07200000","bid":349.6,"bid_size":50.0,"ask":351.7,"ask_size":36.0,"iv":0.1661,"open_interest":15077.0,"volume":252.0,"delta":0.4794,"gamma":0.0004,"vega":24.7914,"theta":-0.6506,"rho":24.4548,"theo":351.5603,"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":343.5},{"option":"SPX261218P07200000","bid":488.3,"bid_size":45.0,"ask":490.9,"ask_size":33.0,"iv":0.1666,"open_interest":9325.0,"volume":0.0,"delta":-0.5224,"gamma":0.0004,"vega":24.7914,"theta":-0.6374,"rho":-33.8447,"theo":489.208,"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":498.050003051758},{"option":"SPX261218C07225000","bid":335.8,"bid_size":55.0,"ask":338.1,"ask_size":37.0,"iv":0.1646,"open_interest":2900.0,"volume":0.0,"delta":0.4696,"gamma":0.0004,"vega":24.7542,"theta":-0.6446,"rho":24.0008,"theo":337.8939,"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":330.050003051758},{"option":"SPX261218P07225000","bid":498.9,"bid_size":21.0,"ask":501.5,"ask_size":6.0,"iv":0.1651,"open_interest":999.0,"volume":0.0,"delta":-0.5323,"gamma":0.0004,"vega":24.7542,"theta":-0.6291,"rho":-34.5001,"theo":499.7508,"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":508.850006103516},{"option":"SPX261218C07250000","bid":322.6,"bid_size":51.0,"ask":324.7,"ask_size":37.0,"iv":0.1632,"open_interest":6526.0,"volume":16.0,"delta":0.4596,"gamma":0.0004,"vega":24.7008,"theta":-0.6383,"rho":23.5325,"theo":324.4886,"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":316.849990844727},{"option":"SPX261218P07250000","bid":509.9,"bid_size":20.0,"ask":512.4,"ask_size":17.0,"iv":0.1636,"open_interest":1019.0,"volume":0.0,"delta":-0.5423,"gamma":0.0004,"vega":24.7008,"theta":-0.6205,"rho":-35.1698,"theo":510.5546,"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":519.899993896484},{"option":"SPX261218C07275000","bid":309.5,"bid_size":31.0,"ask":311.9,"ask_size":21.0,"iv":0.1618,"open_interest":2406.0,"volume":0.0,"delta":0.4494,"gamma":0.0004,"vega":24.6314,"theta":-0.6316,"rho":23.0552,"theo":311.3549,"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":303.899993896484},{"option":"SPX261218P07275000","bid":520.5,"bid_size":16.0,"ask":524.1,"ask_size":16.0,"iv":0.1623,"open_interest":105.0,"volume":0.0,"delta":-0.5524,"gamma":0.0004,"vega":24.6314,"theta":-0.6114,"rho":-35.8485,"theo":521.6302,"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":531.199981689453},{"option":"SPX261218C07300000","bid":296.8,"bid_size":30.0,"ask":299.1,"ask_size":5.0,"iv":0.1604,"open_interest":4157.0,"volume":27.0,"delta":0.4392,"gamma":0.0004,"vega":24.5466,"theta":-0.6245,"rho":22.5746,"theo":298.5017,"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":291.300003051758},{"option":"SPX261218P07300000","bid":532.0,"bid_size":39.0,"ask":535.1,"ask_size":39.0,"iv":0.1608,"open_interest":2077.0,"volume":2.0,"delta":-0.5626,"gamma":0.0004,"vega":24.5466,"theta":-0.602,"rho":-36.5305,"theo":532.9861,"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":542.75},{"option":"SPX261218C07325000","bid":284.3,"bid_size":59.0,"ask":286.6,"ask_size":5.0,"iv":0.159,"open_interest":7293.0,"volume":0.0,"delta":0.4289,"gamma":0.0004,"vega":24.4469,"theta":-0.617,"rho":22.0935,"theo":285.9356,"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":279.0},{"option":"SPX261218P07325000","bid":543.3,"bid_size":16.0,"ask":547.3,"ask_size":16.0,"iv":0.1594,"open_interest":118.0,"volume":0.0,"delta":-0.573,"gamma":0.0004,"vega":24.4469,"theta":-0.5922,"rho":-37.213,"theo":544.6293,"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":554.699981689453},{"option":"SPX261218C07350000","bid":272.2,"bid_size":58.0,"ask":274.2,"ask_size":38.0,"iv":0.1576,"open_interest":5449.0,"volume":1.0,"delta":0.4186,"gamma":0.0004,"vega":24.3317,"theta":-0.6092,"rho":21.6092,"theo":273.664,"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":267.050003051758},{"option":"SPX261218P07350000","bid":555.8,"bid_size":15.0,"ask":558.9,"ask_size":15.0,"iv":0.1581,"open_interest":387.0,"volume":125.0,"delta":-0.5833,"gamma":0.0004,"vega":24.3317,"theta":-0.582,"rho":-37.8987,"theo":556.5669,"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":566.850006103516},{"option":"SPX261218C07375000","bid":260.3,"bid_size":33.0,"ask":262.5,"ask_size":5.0,"iv":0.1563,"open_interest":597.0,"volume":0.0,"delta":0.4081,"gamma":0.0004,"vega":24.1994,"theta":-0.601,"rho":21.1162,"theo":261.696,"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":255.299995422363},{"option":"SPX261218P07375000","bid":567.6,"bid_size":15.0,"ask":571.7,"ask_size":15.0,"iv":0.1567,"open_interest":129.0,"volume":0.0,"delta":-0.5938,"gamma":0.0004,"vega":24.1994,"theta":-0.5715,"rho":-38.5931,"theo":568.8081,"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":579.350006103516},{"option":"SPX261218C07400000","bid":248.8,"bid_size":60.0,"ask":250.8,"ask_size":24.0,"iv":0.155,"open_interest":12427.0,"volume":151.0,"delta":0.3976,"gamma":0.0004,"vega":24.0478,"theta":-0.5924,"rho":20.6103,"theo":250.0431,"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":243.849998474121},{"option":"SPX261218P07400000","bid":580.7,"bid_size":37.0,"ask":583.9,"ask_size":37.0,"iv":0.1554,"open_interest":1372.0,"volume":0.0,"delta":-0.6043,"gamma":0.0004,"vega":24.0478,"theta":-0.5606,"rho":-39.3005,"theo":581.3645,"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":592.149993896484},{"option":"SPX261218C07425000","bid":237.5,"bid_size":34.0,"ask":239.6,"ask_size":5.0,"iv":0.1537,"open_interest":1107.0,"volume":0.0,"delta":0.387,"gamma":0.0004,"vega":23.8762,"theta":-0.5836,"rho":20.0929,"theo":238.7167,"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":232.75},{"option":"SPX261218P07425000","bid":593.2,"bid_size":15.0,"ask":596.9,"ask_size":15.0,"iv":0.154,"open_interest":49.0,"volume":0.0,"delta":-0.6148,"gamma":0.0004,"vega":23.8762,"theta":-0.5495,"rho":-40.0193,"theo":594.2473,"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":605.300018310547},{"option":"SPX261218C07450000","bid":226.6,"bid_size":35.0,"ask":228.6,"ask_size":23.0,"iv":0.1524,"open_interest":986.0,"volume":0.0,"delta":0.3765,"gamma":0.0004,"vega":23.686,"theta":-0.5744,"rho":19.5706,"theo":227.7254,"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":222.0},{"option":"SPX261218P07450000","bid":606.9,"bid_size":14.0,"ask":610.2,"ask_size":14.0,"iv":0.1529,"open_interest":318.0,"volume":0.0,"delta":-0.6254,"gamma":0.0004,"vega":23.686,"theta":-0.538,"rho":-40.7429,"theo":607.4651,"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":618.75},{"option":"SPX261218C07475000","bid":216.0,"bid_size":25.0,"ask":218.1,"ask_size":42.0,"iv":0.1512,"open_interest":649.0,"volume":56.0,"delta":0.3659,"gamma":0.0004,"vega":23.4798,"theta":-0.5649,"rho":19.0513,"theo":217.0734,"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":211.550003051758},{"option":"SPX261218P07475000","bid":620.0,"bid_size":13.0,"ask":623.9,"ask_size":13.0,"iv":0.1515,"open_interest":112.0,"volume":0.0,"delta":-0.636,"gamma":0.0004,"vega":23.4798,"theta":-0.5262,"rho":-41.4637,"theo":621.0223,"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":632.5},{"option":"SPX261218C07500000","bid":205.7,"bid_size":51.0,"ask":207.7,"ask_size":65.0,"iv":0.1499,"open_interest":14209.0,"volume":407.0,"delta":0.3553,"gamma":0.0004,"vega":23.2593,"theta":-0.5552,"rho":18.5369,"theo":206.762,"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":201.399993896484},{"option":"SPX261218P07500000","bid":634.2,"bid_size":27.0,"ask":637.7,"ask_size":27.0,"iv":0.1504,"open_interest":4089.0,"volume":2.0,"delta":-0.6466,"gamma":0.0004,"vega":23.2593,"theta":-0.5141,"rho":-42.1795,"theo":634.9202,"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":646.700012207031},{"option":"SPX261218C07525000","bid":195.8,"bid_size":27.0,"ask":197.8,"ask_size":46.0,"iv":0.1488,"open_interest":596.0,"volume":0.0,"delta":0.3447,"gamma":0.0004,"vega":23.0239,"theta":-0.5452,"rho":18.0231,"theo":196.7923,"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":191.650001525879},{"option":"SPX261218P07525000","bid":647.8,"bid_size":5.0,"ask":652.4,"ask_size":5.0,"iv":0.1492,"open_interest":22.0,"volume":0.0,"delta":-0.6572,"gamma":0.0004,"vega":23.0239,"theta":-0.5018,"rho":-42.8947,"theo":649.1597,"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":661.150024414062},{"option":"SPX261218C07550000","bid":186.1,"bid_size":56.0,"ask":188.0,"ask_size":30.0,"iv":0.1476,"open_interest":1929.0,"volume":5.0,"delta":0.3342,"gamma":0.0004,"vega":22.7707,"theta":-0.535,"rho":17.5036,"theo":187.1669,"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":182.199996948242},{"option":"SPX261218P07550000","bid":662.9,"bid_size":5.0,"ask":666.6,"ask_size":5.0,"iv":0.1481,"open_interest":54.0,"volume":0.0,"delta":-0.6677,"gamma":0.0004,"vega":22.7707,"theta":-0.4893,"rho":-43.6156,"theo":663.7434,"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":675.899993896484},{"option":"SPX261218C07575000","bid":176.8,"bid_size":46.0,"ask":178.8,"ask_size":47.0,"iv":0.1465,"open_interest":453.0,"volume":7.0,"delta":0.3237,"gamma":0.0004,"vega":22.4975,"theta":-0.5246,"rho":16.9763,"theo":177.8891,"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":173.100006103516},{"option":"SPX261218P07575000","bid":677.2,"bid_size":5.0,"ask":681.9,"ask_size":5.0,"iv":0.1469,"open_interest":69.0,"volume":0.0,"delta":-0.6782,"gamma":0.0004,"vega":22.4975,"theta":-0.4766,"rho":-44.3444,"theo":678.6749,"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":690.950012207031},{"option":"SPX261218C07600000","bid":167.9,"bid_size":57.0,"ask":169.7,"ask_size":56.0,"iv":0.1454,"open_interest":9177.0,"volume":300.0,"delta":0.3133,"gamma":0.0004,"vega":22.2049,"theta":-0.514,"rho":16.4465,"theo":168.9599,"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":164.300003051758},{"option":"SPX261218P07600000","bid":693.0,"bid_size":27.0,"ask":696.7,"ask_size":27.0,"iv":0.1458,"open_interest":1323.0,"volume":0.0,"delta":-0.6886,"gamma":0.0004,"vega":22.2049,"theta":-0.4636,"rho":-45.0755,"theo":693.9549,"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":706.399993896484},{"option":"SPX261218C07625000","bid":159.2,"bid_size":75.0,"ask":161.1,"ask_size":58.0,"iv":0.1443,"open_interest":1593.0,"volume":0.0,"delta":0.303,"gamma":0.0004,"vega":21.8968,"theta":-0.5032,"rho":15.923,"theo":160.3756,"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":155.849998474121},{"option":"SPX261218P07625000","bid":708.0,"bid_size":5.0,"ask":712.8,"ask_size":5.0,"iv":0.1448,"open_interest":1.0,"volume":0.0,"delta":-0.6989,"gamma":0.0004,"vega":21.8968,"theta":-0.4505,"rho":-45.8005,"theo":709.5798,"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":722.150024414062},{"option":"SPX261218C07650000","bid":150.9,"bid_size":79.0,"ask":152.8,"ask_size":34.0,"iv":0.1433,"open_interest":1672.0,"volume":0.0,"delta":0.2928,"gamma":0.0004,"vega":21.5774,"theta":-0.4922,"rho":15.4104,"theo":152.1285,"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":147.75},{"option":"SPX261218P07650000","bid":724.1,"bid_size":2.0,"ask":728.6,"ask_size":2.0,"iv":0.1437,"open_interest":323.0,"volume":0.0,"delta":-0.7091,"gamma":0.0004,"vega":21.5774,"theta":-0.4372,"rho":-46.5145,"theo":725.5419,"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":738.25},{"option":"SPX261218C07675000","bid":143.0,"bid_size":51.0,"ask":144.8,"ask_size":35.0,"iv":0.1423,"open_interest":961.0,"volume":0.0,"delta":0.2827,"gamma":0.0004,"vega":21.2479,"theta":-0.4811,"rho":14.9059,"theo":144.21,"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":140.0},{"option":"SPX261218P07675000","bid":739.7,"bid_size":2.0,"ask":745.3,"ask_size":2.0,"iv":0.1427,"open_interest":120.0,"volume":0.0,"delta":-0.7192,"gamma":0.0004,"vega":21.2479,"theta":-0.4238,"rho":-47.2204,"theo":741.8327,"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":754.650024414062},{"option":"SPX261218C07700000","bid":135.3,"bid_size":83.0,"ask":137.1,"ask_size":6.0,"iv":0.1414,"open_interest":7015.0,"volume":0.0,"delta":0.2727,"gamma":0.0004,"vega":20.906,"theta":-0.4699,"rho":14.4027,"theo":136.6139,"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":132.5},{"option":"SPX261218P07700000","bid":756.9,"bid_size":2.0,"ask":761.4,"ask_size":2.0,"iv":0.1418,"open_interest":702.0,"volume":0.0,"delta":-0.7292,"gamma":0.0004,"vega":20.906,"theta":-0.4102,"rho":-47.925,"theo":758.4458,"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":771.399993896484},{"option":"SPX261218C07725000","bid":128.0,"bid_size":86.0,"ask":129.8,"ask_size":52.0,"iv":0.1404,"open_interest":2178.0,"volume":700.0,"delta":0.2629,"gamma":0.0004,"vega":20.548,"theta":-0.4586,"rho":13.897,"theo":129.3361,"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":125.350002288818},{"option":"SPX261218P07725000","bid":773.1,"bid_size":2.0,"ask":778.9,"ask_size":2.0,"iv":0.1408,"open_interest":66.0,"volume":0.0,"delta":-0.739,"gamma":0.0004,"vega":20.548,"theta":-0.3966,"rho":-48.6321,"theo":775.3772,"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":787.600006103516},{"option":"SPX261218C07750000","bid":121.1,"bid_size":64.0,"ask":122.8,"ask_size":55.0,"iv":0.1396,"open_interest":3370.0,"volume":0.0,"delta":0.2532,"gamma":0.0004,"vega":20.1734,"theta":-0.4472,"rho":13.3927,"theo":122.3719,"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":118.5},{"option":"SPX261218P07750000","bid":790.8,"bid_size":2.0,"ask":795.7,"ask_size":2.0,"iv":0.14,"open_interest":392.0,"volume":0.0,"delta":-0.7487,"gamma":0.0004,"vega":20.1734,"theta":-0.3828,"rho":-49.3378,"theo":792.6222,"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":804.850006103516},{"option":"SPX261218C07775000","bid":114.3,"bid_size":60.0,"ask":116.0,"ask_size":29.0,"iv":0.1387,"open_interest":485.0,"volume":400.0,"delta":0.2436,"gamma":0.0004,"vega":19.7859,"theta":-0.4356,"rho":12.8982,"theo":115.7135,"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":111.950000762939},{"option":"SPX261218P07775000","bid":807.6,"bid_size":2.0,"ask":813.7,"ask_size":2.0,"iv":0.1391,"open_interest":166.0,"volume":0.0,"delta":-0.7582,"gamma":0.0004,"vega":19.7859,"theta":-0.369,"rho":-50.0337,"theo":810.173,"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":822.600006103516},{"option":"SPX261218C07800000","bid":108.0,"bid_size":87.0,"ask":109.7,"ask_size":56.0,"iv":0.1379,"open_interest":11916.0,"volume":0.0,"delta":0.2343,"gamma":0.0004,"vega":19.3912,"theta":-0.4241,"rho":12.4185,"theo":109.3502,"change":6.35,"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":6.27781,"prev_day_close":105.75},{"option":"SPX261218P07800000","bid":826.1,"bid_size":2.0,"ask":831.1,"ask_size":2.0,"iv":0.1384,"open_interest":1207.0,"volume":0.0,"delta":-0.7676,"gamma":0.0004,"vega":19.3912,"theta":-0.3551,"rho":-50.7148,"theo":828.0189,"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":840.5},{"option":"SPX261218C07825000","bid":101.9,"bid_size":94.0,"ask":103.6,"ask_size":33.0,"iv":0.1371,"open_interest":1589.0,"volume":0.0,"delta":0.2251,"gamma":0.0004,"vega":18.9924,"theta":-0.4125,"rho":11.9513,"theo":103.2711,"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":99.8000030517578},{"option":"SPX261218P07825000","bid":843.5,"bid_size":2.0,"ask":849.8,"ask_size":2.0,"iv":0.1376,"open_interest":11.0,"volume":0.0,"delta":-0.7768,"gamma":0.0004,"vega":18.9924,"theta":-0.3412,"rho":-51.3834,"theo":846.149,"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":858.800018310547},{"option":"SPX261218C07850000","bid":96.2,"bid_size":74.0,"ask":97.6,"ask_size":53.0,"iv":0.1363,"open_interest":2941.0,"volume":0.0,"delta":0.2161,"gamma":0.0003,"vega":18.5876,"theta":-0.4009,"rho":11.4898,"theo":97.4683,"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":94.1499977111816},{"option":"SPX261218P07850000","bid":862.5,"bid_size":2.0,"ask":867.7,"ask_size":2.0,"iv":0.1368,"open_interest":15.0,"volume":0.0,"delta":-0.7858,"gamma":0.0003,"vega":18.5876,"theta":-0.3273,"rho":-52.0463,"theo":864.5555,"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":877.399993896484},{"option":"SPX261218C07875000","bid":90.6,"bid_size":67.0,"ask":92.1,"ask_size":35.0,"iv":0.1356,"open_interest":323.0,"volume":0.0,"delta":0.2073,"gamma":0.0003,"vega":18.173,"theta":-0.3893,"rho":11.0303,"theo":91.9367,"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":88.75},{"option":"SPX261218P07875000","bid":880.5,"bid_size":2.0,"ask":886.9,"ask_size":2.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.7946,"gamma":0.0003,"vega":18.173,"theta":-0.3134,"rho":-52.7073,"theo":883.233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.699981689453},{"option":"SPX261218C07900000","bid":85.3,"bid_size":114.0,"ask":86.9,"ask_size":89.0,"iv":0.1349,"open_interest":13161.0,"volume":0.0,"delta":0.1987,"gamma":0.0003,"vega":17.7469,"theta":-0.3777,"rho":10.576,"theo":86.671,"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":83.7000007629394},{"option":"SPX261218P07900000","bid":900.1,"bid_size":2.0,"ask":905.4,"ask_size":2.0,"iv":0.1355,"open_interest":308.0,"volume":0.0,"delta":-0.8031,"gamma":0.0003,"vega":17.7469,"theta":-0.2995,"rho":-53.363,"theo":902.1765,"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":915.400024414062},{"option":"SPX261218C07950000","bid":75.7,"bid_size":75.0,"ask":77.1,"ask_size":41.0,"iv":0.1337,"open_interest":1049.0,"volume":3.0,"delta":0.1822,"gamma":0.0003,"vega":16.876,"theta":-0.3547,"rho":9.71,"theo":76.904,"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":74.25},{"option":"SPX261218P07950000","bid":938.7,"bid_size":2.0,"ask":944.1,"ask_size":2.0,"iv":0.1342,"open_interest":151.0,"volume":0.0,"delta":-0.8197,"gamma":0.0003,"vega":16.876,"theta":-0.2718,"rho":-54.6318,"theo":940.8279,"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":954.350006103516},{"option":"SPX261218C08000000","bid":67.0,"bid_size":126.0,"ask":68.3,"ask_size":68.0,"iv":0.1325,"open_interest":18653.0,"volume":243.0,"delta":0.1666,"gamma":0.0003,"vega":16.0073,"theta":-0.3321,"rho":8.8988,"theo":68.091,"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":65.75},{"option":"SPX261218P08000000","bid":978.4,"bid_size":2.0,"ask":983.8,"ask_size":2.0,"iv":0.1331,"open_interest":407.0,"volume":0.0,"delta":-0.8353,"gamma":0.0003,"vega":16.0073,"theta":-0.2446,"rho":-55.8458,"theo":980.4335,"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":994.199981689453},{"option":"SPX261218C08050000","bid":59.2,"bid_size":69.0,"ask":60.6,"ask_size":69.0,"iv":0.1315,"open_interest":133.0,"volume":3.0,"delta":0.1518,"gamma":0.0003,"vega":15.1296,"theta":-0.31,"rho":8.1151,"theo":60.1776,"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":58.0500011444092},{"option":"SPX261218P08050000","bid":1018.9,"bid_size":2.0,"ask":1024.5,"ask_size":2.0,"iv":0.1321,"open_interest":2.0,"volume":0.0,"delta":-0.8501,"gamma":0.0003,"vega":15.1296,"theta":-0.2178,"rho":-57.0323,"theo":1020.9384,"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":1035.10003662109},{"option":"SPX261218C08100000","bid":52.3,"bid_size":105.0,"ask":53.5,"ask_size":109.0,"iv":0.1306,"open_interest":4179.0,"volume":1.0,"delta":0.1381,"gamma":0.0003,"vega":14.2453,"theta":-0.2885,"rho":7.3865,"theo":53.1077,"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":51.2999992370606},{"option":"SPX261218P08100000","bid":1060.2,"bid_size":2.0,"ask":1065.9,"ask_size":2.0,"iv":0.1311,"open_interest":124.0,"volume":0.0,"delta":-0.8638,"gamma":0.0003,"vega":14.2453,"theta":-0.1917,"rho":-58.1638,"theo":1062.287,"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":1076.60003662109},{"option":"SPX261218C08150000","bid":46.0,"bid_size":106.0,"ask":47.3,"ask_size":69.0,"iv":0.1297,"open_interest":733.0,"volume":0.0,"delta":0.1252,"gamma":0.0002,"vega":13.3849,"theta":-0.2678,"rho":6.716,"theo":46.8071,"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":45.25},{"option":"SPX261218P08150000","bid":1102.3,"bid_size":2.0,"ask":1108.2,"ask_size":2.0,"iv":0.1303,"open_interest":30.0,"volume":0.0,"delta":-0.8766,"gamma":0.0002,"vega":13.3849,"theta":-0.1664,"rho":-59.2371,"theo":1104.4048,"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":1118.84997558594},{"option":"SPX261218C08200000","bid":40.6,"bid_size":166.0,"ask":41.8,"ask_size":124.0,"iv":0.1291,"open_interest":8586.0,"volume":16.0,"delta":0.1134,"gamma":0.0002,"vega":12.5424,"theta":-0.2481,"rho":6.0801,"theo":41.2186,"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":39.8999996185303},{"option":"SPX261218P08200000","bid":1145.2,"bid_size":2.0,"ask":1151.1,"ask_size":2.0,"iv":0.1297,"open_interest":136.0,"volume":0.0,"delta":-0.8885,"gamma":0.0002,"vega":12.5424,"theta":-0.142,"rho":-60.2758,"theo":1147.2348,"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":1162.05004882812},{"option":"SPX261218C08300000","bid":31.6,"bid_size":178.0,"ask":32.6,"ask_size":130.0,"iv":0.128,"open_interest":6539.0,"volume":556.0,"delta":0.0925,"gamma":0.0002,"vega":10.925,"theta":-0.2117,"rho":4.9734,"theo":31.9358,"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":31.0499992370606},{"option":"SPX261218P08300000","bid":1232.7,"bid_size":2.0,"ask":1238.8,"ask_size":2.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9093,"gamma":0.0002,"vega":10.925,"theta":-0.0963,"rho":-62.1881,"theo":1234.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.90002441406},{"option":"SPX261218C08400000","bid":24.5,"bid_size":225.0,"ask":25.5,"ask_size":158.0,"iv":0.1273,"open_interest":9246.0,"volume":18.0,"delta":0.0752,"gamma":0.0002,"vega":9.4506,"theta":-0.1797,"rho":4.0397,"theo":24.7709,"change":0.9,"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":3.72671,"prev_day_close":24.1499996185303},{"option":"SPX261218P08400000","bid":1322.4,"bid_size":2.0,"ask":1328.6,"ask_size":2.0,"iv":0.128,"open_interest":59.0,"volume":0.0,"delta":-0.9267,"gamma":0.0002,"vega":9.4506,"theta":-0.055,"rho":-63.9275,"theo":1324.4608,"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":1339.95001220703},{"option":"SPX261218C08500000","bid":19.1,"bid_size":246.0,"ask":20.0,"ask_size":262.0,"iv":0.127,"open_interest":12080.0,"volume":11.0,"delta":0.0611,"gamma":0.0001,"vega":8.1345,"theta":-0.1521,"rho":3.284,"theo":19.2837,"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":18.8000001907349},{"option":"SPX261218P08500000","bid":1413.6,"bid_size":2.0,"ask":1420.0,"ask_size":2.0,"iv":0.1277,"open_interest":17.0,"volume":0.0,"delta":-0.9408,"gamma":0.0001,"vega":8.1345,"theta":-0.0181,"rho":-65.4888,"theo":1415.8103,"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":1431.39996337891},{"option":"SPX261218C08600000","bid":14.9,"bid_size":262.0,"ask":15.7,"ask_size":276.0,"iv":0.1268,"open_interest":7476.0,"volume":1.0,"delta":0.0496,"gamma":0.0001,"vega":6.9758,"theta":-0.1287,"rho":2.6662,"theo":15.0996,"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":14.6999998092651},{"option":"SPX261218P08600000","bid":1506.2,"bid_size":2.0,"ask":1512.7,"ask_size":2.0,"iv":0.1277,"open_interest":24.0,"volume":2.0,"delta":-0.9523,"gamma":0.0001,"vega":6.9758,"theta":0.0,"rho":-66.9122,"theo":1508.4631,"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":1524.15002441406},{"option":"SPX261218C08700000","bid":11.6,"bid_size":217.0,"ask":12.4,"ask_size":197.0,"iv":0.1269,"open_interest":337.0,"volume":0.0,"delta":0.0404,"gamma":0.0001,"vega":5.9774,"theta":-0.1089,"rho":2.169,"theo":11.8982,"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":11.5},{"option":"SPX261218P08700000","bid":1597.5,"bid_size":2.0,"ask":1609.4,"ask_size":2.0,"iv":0.1292,"open_interest":3.0,"volume":0.0,"delta":-0.9615,"gamma":0.0001,"vega":5.9774,"theta":0.0,"rho":-68.2151,"theo":1602.0986,"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":1618.70001220703},{"option":"SPX261218C08800000","bid":9.1,"bid_size":230.0,"ask":9.8,"ask_size":160.0,"iv":0.1271,"open_interest":11370.0,"volume":2.0,"delta":0.0329,"gamma":0.0001,"vega":5.1148,"theta":-0.0923,"rho":1.7703,"theo":9.4409,"change":0.4,"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":4.41989,"prev_day_close":9.0499997138977},{"option":"SPX261218P08800000","bid":1691.7,"bid_size":2.0,"ask":1703.9,"ask_size":2.0,"iv":0.1299,"open_interest":47.0,"volume":0.0,"delta":-0.9689,"gamma":0.0001,"vega":5.1148,"theta":0.0,"rho":-69.4195,"theo":1696.4781,"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":1713.15002441406},{"option":"SPX261218C08900000","bid":7.1,"bid_size":407.0,"ask":7.8,"ask_size":80.0,"iv":0.1275,"open_interest":80.0,"volume":0.0,"delta":0.027,"gamma":0.0001,"vega":4.3792,"theta":-0.0784,"rho":1.4472,"theo":7.5354,"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":7.15000009536743},{"option":"SPX261218P08900000","bid":1786.4,"bid_size":2.0,"ask":1798.9,"ask_size":2.0,"iv":0.1308,"open_interest":2.0,"volume":0.0,"delta":-0.9749,"gamma":0.0001,"vega":4.3792,"theta":0.0,"rho":-70.5482,"theo":1791.4095,"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":1807.75},{"option":"SPX261218C09000000","bid":5.6,"bid_size":428.0,"ask":6.2,"ask_size":165.0,"iv":0.1279,"open_interest":40179.0,"volume":1.0,"delta":0.0221,"gamma":0.0001,"vega":3.748,"theta":-0.0666,"rho":1.1872,"theo":6.0489,"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":5.70000004768372},{"option":"SPX261218P09000000","bid":1881.6,"bid_size":2.0,"ask":1894.2,"ask_size":2.0,"iv":0.1318,"open_interest":218.0,"volume":0.0,"delta":-0.9798,"gamma":0.0001,"vega":3.748,"theta":0.0,"rho":-71.6139,"theo":1886.7598,"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":1903.05004882812},{"option":"SPX261218C09200000","bid":3.4,"bid_size":579.0,"ask":4.0,"ask_size":96.0,"iv":0.129,"open_interest":20538.0,"volume":0.0,"delta":0.015,"gamma":0.0,"vega":2.7484,"theta":-0.0482,"rho":0.8034,"theo":3.9492,"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":3.55000007152557},{"option":"SPX261218P09200000","bid":2072.8,"bid_size":2.0,"ask":2085.9,"ask_size":2.0,"iv":0.1342,"open_interest":23.0,"volume":0.0,"delta":-0.9869,"gamma":0.0,"vega":2.7484,"theta":0.0,"rho":-73.609,"theo":2078.3338,"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":2094.54992675781},{"option":"SPX261218C09400000","bid":2.1,"bid_size":458.0,"ask":2.6,"ask_size":98.0,"iv":0.1303,"open_interest":4925.0,"volume":0.0,"delta":0.0103,"gamma":0.0,"vega":2.0194,"theta":-0.0351,"rho":0.5491,"theo":2.6204,"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":2.27500009536743},{"option":"SPX261218P09400000","bid":2264.8,"bid_size":2.0,"ask":2278.4,"ask_size":2.0,"iv":0.1371,"open_interest":55.0,"volume":0.0,"delta":-0.9916,"gamma":0.0,"vega":2.0194,"theta":0.0,"rho":-75.4746,"theo":2270.6787,"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":2286.80004882812},{"option":"SPX261218C09600000","bid":1.35,"bid_size":283.0,"ask":1.75,"ask_size":102.0,"iv":0.1322,"open_interest":2058.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.4927,"theta":-0.0258,"rho":0.381,"theo":1.7722,"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":1.42499995231628},{"option":"SPX261218P09600000","bid":2457.4,"bid_size":2.0,"ask":2471.5,"ask_size":2.0,"iv":0.141,"open_interest":69.0,"volume":0.0,"delta":-0.9947,"gamma":0.0,"vega":1.4927,"theta":0.0,"rho":-77.254,"theo":2463.5042,"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":2480.04992675781},{"option":"SPX261218C09800000","bid":0.9,"bid_size":307.0,"ask":1.3,"ask_size":375.0,"iv":0.135,"open_interest":521.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":1.1174,"theta":-0.0192,"rho":0.2692,"theo":1.2301,"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":1.09999999403954},{"option":"SPX261218P09800000","bid":2650.3,"bid_size":2.0,"ask":2665.0,"ask_size":2.0,"iv":0.1458,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":1.1174,"theta":0.0,"rho":-78.977,"theo":2656.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2672.90002441406},{"option":"SPX261218C10000000","bid":0.6,"bid_size":312.0,"ask":1.0,"ask_size":383.0,"iv":0.1379,"open_interest":34515.0,"volume":2.0,"delta":0.0037,"gamma":0.0,"vega":0.8522,"theta":-0.0147,"rho":0.1949,"theo":0.8823,"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":0.775000005960464},{"option":"SPX261218P10000000","bid":2843.4,"bid_size":2.0,"ask":2858.6,"ask_size":2.0,"iv":0.1509,"open_interest":171.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.8522,"theta":0.0,"rho":-80.6626,"theo":2849.9617,"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":2865.84997558594},{"option":"SPX261218C10200000","bid":0.45,"bid_size":41.0,"ask":0.8,"ask_size":110.0,"iv":0.1416,"open_interest":458.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.6658,"theta":-0.0115,"rho":0.1463,"theo":0.6575,"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":0.625},{"option":"SPX261218P10200000","bid":3024.9,"bid_size":1.0,"ask":3064.0,"ask_size":1.0,"iv":0.1563,"open_interest":5.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.6662,"theta":0.0,"rho":-82.3223,"theo":3043.4111,"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":3059.0},{"option":"SPX261218C10400000","bid":0.35,"bid_size":41.0,"ask":0.7,"ask_size":43.0,"iv":0.146,"open_interest":313.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.5347,"theta":-0.0094,"rho":0.1132,"theo":0.5108,"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":0.524999991059303},{"option":"SPX261218P10400000","bid":3218.5,"bid_size":1.0,"ask":3257.5,"ask_size":1.0,"iv":0.1621,"open_interest":6.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.535,"theta":0.0,"rho":-83.9668,"theo":3236.9379,"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":3252.65002441406},{"option":"SPX261218C10600000","bid":0.25,"bid_size":46.0,"ask":0.6,"ask_size":43.0,"iv":0.1496,"open_interest":589.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4414,"theta":-0.0078,"rho":0.0911,"theo":0.4128,"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":3412.1,"bid_size":1.0,"ask":3451.1,"ask_size":1.0,"iv":0.1683,"open_interest":10.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4414,"theta":0.0,"rho":-85.6002,"theo":3430.5132,"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":3446.19995117188},{"option":"SPX261218C10800000","bid":0.2,"bid_size":46.0,"ask":0.55,"ask_size":47.0,"iv":0.1541,"open_interest":500.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3728,"theta":-0.0068,"rho":0.0753,"theo":0.3445,"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":0.375000007450581},{"option":"SPX261218P10800000","bid":3605.7,"bid_size":1.0,"ask":3644.8,"ask_size":1.0,"iv":0.1748,"open_interest":10.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3728,"theta":0.0,"rho":-87.2273,"theo":3624.1186,"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":3639.84997558594},{"option":"SPX261218C11000000","bid":0.15,"bid_size":49.0,"ask":0.5,"ask_size":50.0,"iv":0.1583,"open_interest":782.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3209,"theta":-0.006,"rho":0.0635,"theo":0.295,"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":0.325000002980232},{"option":"SPX261218P11000000","bid":3799.4,"bid_size":1.0,"ask":3838.4,"ask_size":1.0,"iv":0.181,"open_interest":58.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3213,"theta":0.0,"rho":-88.8503,"theo":3817.7432,"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":3833.60009765625},{"option":"SPX261218C11200000","bid":0.1,"bid_size":51.0,"ask":0.45,"ask_size":51.0,"iv":0.1619,"open_interest":27.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.281,"theta":-0.0053,"rho":0.0549,"theo":0.2582,"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":0.274999994784594},{"option":"SPX261218P11200000","bid":3993.0,"bid_size":1.0,"ask":4032.1,"ask_size":1.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2812,"theta":0.0,"rho":-90.4703,"theo":4011.3799,"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":4027.10009765625},{"option":"SPX261218C11400000","bid":0.1,"bid_size":48.0,"ask":0.4,"ask_size":51.0,"iv":0.1663,"open_interest":78.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2486,"theta":-0.0048,"rho":0.048,"theo":0.229,"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":4186.7,"bid_size":1.0,"ask":4225.7,"ask_size":1.0,"iv":0.1931,"open_interest":80.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2489,"theta":0.0,"rho":-92.0884,"theo":4205.0245,"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":4220.80004882812},{"option":"SPX261218C12000000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":53.0,"iv":0.1756,"open_interest":14486.0,"volume":6.0,"delta":0.0006,"gamma":0.0,"vega":0.1801,"theta":-0.0037,"rho":0.0337,"theo":0.1683,"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":0.100000001490116},{"option":"SPX261218P12000000","bid":4780.5,"bid_size":10.0,"ask":4793.9,"ask_size":10.0,"iv":0.2109,"open_interest":2955.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1802,"theta":0.0,"rho":-96.9367,"theo":4785.9848,"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":4802.75},{"option":"SPX270115C00200000","bid":6621.4,"bid_size":1.0,"ask":6660.6,"ask_size":1.0,"iv":0.0,"open_interest":74.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":2.101,"theo":6641.4856,"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":6626.0},{"option":"SPX270115P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":110.0,"iv":1.1172,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0205,"theta":-0.0034,"rho":-0.0063,"theo":0.1738,"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":6428.4,"bid_size":1.0,"ask":6467.6,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0449,"theta":0.0,"rho":3.8533,"theo":6448.5273,"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":6433.34985351562},{"option":"SPX270115P00400000","bid":0.1,"bid_size":10.0,"ask":0.3,"ask_size":29.0,"iv":0.9509,"open_interest":92.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0449,"theta":-0.0061,"rho":-0.0139,"theo":0.3368,"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":6235.5,"bid_size":1.0,"ask":6274.7,"ask_size":1.0,"iv":0.7047,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.077,"theta":0.0,"rho":5.6029,"theo":6255.607,"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":6240.44995117188},{"option":"SPX270115P00600000","bid":0.05,"bid_size":184.0,"ask":1.0,"ask_size":184.0,"iv":0.8622,"open_interest":190.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.077,"theta":-0.0093,"rho":-0.0242,"theo":0.5377,"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":0.424999997019768},{"option":"SPX270115C00800000","bid":6042.7,"bid_size":1.0,"ask":6081.9,"ask_size":1.0,"iv":0.7349,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1197,"theta":0.0,"rho":7.3488,"theo":6062.749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6047.65014648438},{"option":"SPX270115P00800000","bid":0.2,"bid_size":184.0,"ask":1.35,"ask_size":259.0,"iv":0.7855,"open_interest":310.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.1197,"theta":-0.0132,"rho":-0.0382,"theo":0.801,"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":0.799999982118606},{"option":"SPX270115C01000000","bid":5856.9,"bid_size":2.0,"ask":5882.3,"ask_size":2.0,"iv":0.704,"open_interest":38.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1779,"theta":0.0,"rho":9.0889,"theo":5869.9897,"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":5854.75},{"option":"SPX270115P01000000","bid":1.0,"bid_size":197.0,"ask":1.7,"ask_size":546.0,"iv":0.7412,"open_interest":182.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.178,"theta":-0.0182,"rho":-0.058,"theo":1.163,"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":1.25},{"option":"SPX270115C01200000","bid":5664.7,"bid_size":2.0,"ask":5689.5,"ask_size":2.0,"iv":0.6741,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2574,"theta":0.0,"rho":10.8209,"theo":5677.3734,"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":5661.89990234375},{"option":"SPX270115P01200000","bid":1.3,"bid_size":556.0,"ask":2.35,"ask_size":531.0,"iv":0.6923,"open_interest":608.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.2574,"theta":-0.0247,"rho":-0.0859,"theo":1.6681,"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":1.90000003576279},{"option":"SPX270115C01400000","bid":5472.7,"bid_size":2.0,"ask":5496.9,"ask_size":2.0,"iv":0.6453,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3632,"theta":0.0,"rho":12.5418,"theo":5484.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5469.40014648438},{"option":"SPX270115P01400000","bid":2.15,"bid_size":522.0,"ask":3.1,"ask_size":501.0,"iv":0.6569,"open_interest":97.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.3633,"theta":-0.0332,"rho":-0.1249,"theo":2.364,"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":2.67500007152557},{"option":"SPX270115C01600000","bid":5280.8,"bid_size":2.0,"ask":5304.4,"ask_size":2.0,"iv":0.6155,"open_interest":10.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.5011,"theta":0.0,"rho":14.2494,"theo":5292.7518,"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":5277.10009765625},{"option":"SPX270115P01600000","bid":3.1,"bid_size":519.0,"ask":4.1,"ask_size":497.0,"iv":0.6251,"open_interest":412.0,"volume":6.0,"delta":-0.0024,"gamma":0.0,"vega":0.5012,"theta":-0.0436,"rho":-0.1772,"theo":3.2895,"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":3.70000004768372},{"option":"SPX270115C01800000","bid":5089.2,"bid_size":2.0,"ask":5112.1,"ask_size":2.0,"iv":0.5889,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.672,"theta":0.0,"rho":15.9413,"theo":5100.8188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.89990234375},{"option":"SPX270115P01800000","bid":4.3,"bid_size":471.0,"ask":5.3,"ask_size":466.0,"iv":0.5964,"open_interest":134.0,"volume":2.0,"delta":-0.0034,"gamma":0.0,"vega":0.6722,"theta":-0.0561,"rho":-0.2452,"theo":4.478,"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":4.89999985694885},{"option":"SPX270115C02000000","bid":4897.8,"bid_size":2.0,"ask":4920.1,"ask_size":2.0,"iv":0.5641,"open_interest":96.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.8811,"theta":0.0,"rho":17.6157,"theo":4909.1657,"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":4892.80004882812},{"option":"SPX270115P02000000","bid":5.8,"bid_size":499.0,"ask":6.8,"ask_size":456.0,"iv":0.5708,"open_interest":10092.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.8813,"theta":-0.0705,"rho":-0.3307,"theo":5.9466,"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":6.44999980926514},{"option":"SPX270115C02200000","bid":4706.7,"bid_size":2.0,"ask":4728.3,"ask_size":3.0,"iv":0.5407,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":1.1255,"theta":0.0,"rho":19.2711,"theo":4717.8078,"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":4703.05004882812},{"option":"SPX270115P02200000","bid":7.5,"bid_size":474.0,"ask":8.4,"ask_size":472.0,"iv":0.5458,"open_interest":14110.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":1.1257,"theta":-0.0867,"rho":-0.4353,"theo":7.7104,"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":4515.9,"bid_size":2.0,"ask":4536.9,"ask_size":2.0,"iv":0.519,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":1.4096,"theta":0.0,"rho":20.9065,"theo":4526.7437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4511.69995117188},{"option":"SPX270115P02400000","bid":9.4,"bid_size":467.0,"ask":10.4,"ask_size":379.0,"iv":0.5225,"open_interest":19989.0,"volume":3.0,"delta":-0.0077,"gamma":0.0,"vega":1.4099,"theta":-0.1043,"rho":-0.5598,"theo":9.7679,"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":10.0999999046326},{"option":"SPX270115C02600000","bid":4325.3,"bid_size":2.0,"ask":4345.7,"ask_size":2.0,"iv":0.4975,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":1.7315,"theta":0.0,"rho":22.519,"theo":4335.9781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4320.44995117188},{"option":"SPX270115P02600000","bid":11.7,"bid_size":369.0,"ask":12.6,"ask_size":350.0,"iv":0.5006,"open_interest":311.0,"volume":0.0,"delta":-0.0098,"gamma":0.0,"vega":1.7319,"theta":-0.1232,"rho":-0.7072,"theo":12.1242,"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":4230.1,"bid_size":2.0,"ask":4250.2,"ask_size":2.0,"iv":0.487,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":1.9053,"theta":0.0,"rho":23.3178,"theo":4240.7053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4225.19995117188},{"option":"SPX270115P02700000","bid":12.9,"bid_size":436.0,"ask":13.9,"ask_size":430.0,"iv":0.49,"open_interest":8211.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":1.9057,"theta":-0.133,"rho":-0.7883,"theo":13.4122,"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":13.5999999046326},{"option":"SPX270115C02800000","bid":4135.0,"bid_size":2.0,"ask":4154.8,"ask_size":2.0,"iv":0.4769,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":2.0906,"theta":0.0,"rho":24.1106,"theo":4145.5042,"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":4129.90014648438},{"option":"SPX270115P02800000","bid":14.2,"bid_size":430.0,"ask":15.2,"ask_size":413.0,"iv":0.4795,"open_interest":20035.0,"volume":1.0,"delta":-0.0121,"gamma":0.0,"vega":2.091,"theta":-0.143,"rho":-0.8755,"theo":14.772,"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":14.9499998092651},{"option":"SPX270115C02900000","bid":4040.0,"bid_size":2.0,"ask":4059.5,"ask_size":2.0,"iv":0.467,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":2.2878,"theta":0.0,"rho":24.8961,"theo":4050.3766,"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":4034.59997558594},{"option":"SPX270115P02900000","bid":15.6,"bid_size":343.0,"ask":16.6,"ask_size":338.0,"iv":0.4694,"open_interest":154.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":2.2878,"theta":-0.1532,"rho":-0.9698,"theo":16.2015,"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":3945.1,"bid_size":2.0,"ask":3964.2,"ask_size":2.0,"iv":0.4571,"open_interest":96.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":2.4947,"theta":0.0,"rho":25.6744,"theo":3955.3248,"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":3938.80004882812},{"option":"SPX270115P03000000","bid":17.1,"bid_size":405.0,"ask":18.1,"ask_size":335.0,"iv":0.4595,"open_interest":10046.0,"volume":0.0,"delta":-0.0149,"gamma":0.0,"vega":2.4947,"theta":-0.1635,"rho":-1.0714,"theo":17.7104,"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":17.9000005722046},{"option":"SPX270115C03100000","bid":3850.2,"bid_size":2.0,"ask":3869.0,"ask_size":2.0,"iv":0.4472,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":2.7098,"theta":0.0,"rho":26.4466,"theo":3860.3503,"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":3844.09997558594},{"option":"SPX270115P03100000","bid":18.6,"bid_size":323.0,"ask":19.7,"ask_size":335.0,"iv":0.4496,"open_interest":20.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":2.7098,"theta":-0.174,"rho":-1.1792,"theo":19.2965,"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":3755.4,"bid_size":2.0,"ask":3773.9,"ask_size":2.0,"iv":0.4376,"open_interest":6.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":2.9346,"theta":0.0,"rho":27.2128,"theo":3765.4538,"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":3749.15002441406},{"option":"SPX270115P03200000","bid":20.3,"bid_size":312.0,"ask":21.4,"ask_size":322.0,"iv":0.4401,"open_interest":178.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":2.9346,"theta":-0.1846,"rho":-1.2929,"theo":20.9606,"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":3664.8,"bid_size":2.0,"ask":3674.3,"ask_size":2.0,"iv":0.4279,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":3.1725,"theta":0.0,"rho":27.9716,"theo":3670.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3654.30004882812},{"option":"SPX270115P03300000","bid":22.0,"bid_size":308.0,"ask":23.1,"ask_size":316.0,"iv":0.4304,"open_interest":295.0,"volume":0.0,"delta":-0.0197,"gamma":0.0,"vega":3.1725,"theta":-0.1954,"rho":-1.4141,"theo":22.7055,"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":22.9000005722046},{"option":"SPX270115C03400000","bid":3570.1,"bid_size":2.0,"ask":3579.3,"ask_size":2.0,"iv":0.4185,"open_interest":16.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":3.4252,"theta":0.0,"rho":28.7207,"theo":3575.9095,"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":3559.55004882812},{"option":"SPX270115P03400000","bid":23.8,"bid_size":304.0,"ask":25.0,"ask_size":316.0,"iv":0.421,"open_interest":882.0,"volume":2.0,"delta":-0.0216,"gamma":0.0,"vega":3.4254,"theta":-0.2064,"rho":-1.545,"theo":24.5395,"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":24.8000001907349},{"option":"SPX270115C03500000","bid":3475.6,"bid_size":2.0,"ask":3484.6,"ask_size":2.0,"iv":0.4093,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":3.6914,"theta":0.0,"rho":29.4595,"theo":3481.278,"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":3465.0},{"option":"SPX270115P03500000","bid":25.7,"bid_size":368.0,"ask":26.9,"ask_size":308.0,"iv":0.4116,"open_interest":14008.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":3.6916,"theta":-0.2174,"rho":-1.6862,"theo":26.4687,"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":3381.1,"bid_size":2.0,"ask":3390.0,"ask_size":2.0,"iv":0.4002,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":3.9691,"theta":0.0,"rho":30.1885,"theo":3386.754,"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":3369.84997558594},{"option":"SPX270115P03600000","bid":27.6,"bid_size":290.0,"ask":29.0,"ask_size":306.0,"iv":0.4023,"open_interest":90.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":3.9694,"theta":-0.2287,"rho":-1.8371,"theo":28.5055,"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":3286.8,"bid_size":2.0,"ask":3295.6,"ask_size":2.0,"iv":0.3915,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":4.2591,"theta":0.0,"rho":30.9084,"theo":3292.3484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.15002441406},{"option":"SPX270115P03700000","bid":29.7,"bid_size":287.0,"ask":31.3,"ask_size":307.0,"iv":0.3934,"open_interest":141.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":4.2594,"theta":-0.2402,"rho":-1.9972,"theo":30.6608,"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":3192.6,"bid_size":2.0,"ask":3201.2,"ask_size":2.0,"iv":0.3827,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":4.5656,"theta":0.0,"rho":31.6175,"theo":3198.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3181.84997558594},{"option":"SPX270115P03800000","bid":31.9,"bid_size":284.0,"ask":33.5,"ask_size":285.0,"iv":0.3843,"open_interest":147.0,"volume":0.0,"delta":-0.0304,"gamma":0.0,"vega":4.5659,"theta":-0.2519,"rho":-2.1681,"theo":32.9476,"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":33.25},{"option":"SPX270115C03900000","bid":3098.5,"bid_size":2.0,"ask":3107.0,"ask_size":2.0,"iv":0.3741,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0,"vega":4.8933,"theta":0.0,"rho":32.3122,"theo":3103.9503,"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":3087.70007324219},{"option":"SPX270115P03900000","bid":34.4,"bid_size":285.0,"ask":36.0,"ask_size":281.0,"iv":0.3758,"open_interest":91.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":4.8937,"theta":-0.264,"rho":-2.3534,"theo":35.3844,"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":35.75},{"option":"SPX270115C04000000","bid":3004.7,"bid_size":2.0,"ask":3013.0,"ask_size":2.0,"iv":0.3657,"open_interest":8.0,"volume":1.0,"delta":0.9668,"gamma":0.0,"vega":5.2433,"theta":0.0,"rho":32.9894,"theo":3010.0006,"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":2993.94995117188},{"option":"SPX270115P04000000","bid":36.9,"bid_size":276.0,"ask":38.7,"ask_size":277.0,"iv":0.3672,"open_interest":1193.0,"volume":8.0,"delta":-0.036,"gamma":0.0,"vega":5.2437,"theta":-0.2764,"rho":-2.5561,"theo":37.9957,"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":38.4500007629394},{"option":"SPX270115C04050000","bid":2957.8,"bid_size":2.0,"ask":2966.0,"ask_size":2.0,"iv":0.3616,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0,"vega":5.4259,"theta":0.0,"rho":33.3211,"theo":2963.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2946.94995117188},{"option":"SPX270115P04050000","bid":38.3,"bid_size":273.0,"ask":40.1,"ask_size":274.0,"iv":0.363,"open_interest":70.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":5.4263,"theta":-0.2827,"rho":-2.6644,"theo":39.3756,"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":39.7999992370606},{"option":"SPX270115C04100000","bid":2911.0,"bid_size":2.0,"ask":2919.2,"ask_size":2.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":5.6131,"theta":0.0,"rho":33.6484,"theo":2916.2536,"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":2900.29992675781},{"option":"SPX270115P04100000","bid":39.7,"bid_size":261.0,"ask":41.6,"ask_size":262.0,"iv":0.3589,"open_interest":550.0,"volume":0.0,"delta":-0.0391,"gamma":0.0,"vega":5.6136,"theta":-0.2892,"rho":-2.7771,"theo":40.8098,"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":41.2999992370606},{"option":"SPX270115C04150000","bid":2864.3,"bid_size":2.0,"ask":2872.4,"ask_size":2.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0,"vega":5.8049,"theta":0.0,"rho":33.9714,"theo":2869.4652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2853.40002441406},{"option":"SPX270115P04150000","bid":41.2,"bid_size":259.0,"ask":43.3,"ask_size":276.0,"iv":0.355,"open_interest":43.0,"volume":0.0,"delta":-0.0407,"gamma":0.0,"vega":5.8054,"theta":-0.2958,"rho":-2.8941,"theo":42.3018,"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":42.7999992370606},{"option":"SPX270115C04200000","bid":2817.6,"bid_size":2.0,"ask":2825.7,"ask_size":2.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0,"vega":6.0018,"theta":0.0,"rho":34.2902,"theo":2822.7381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2806.75},{"option":"SPX270115P04200000","bid":42.8,"bid_size":254.0,"ask":44.9,"ask_size":273.0,"iv":0.351,"open_interest":112.0,"volume":4.0,"delta":-0.0425,"gamma":0.0,"vega":6.0018,"theta":-0.3025,"rho":-3.015,"theo":43.8512,"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":44.3999996185303},{"option":"SPX270115C04250000","bid":2771.0,"bid_size":2.0,"ask":2779.0,"ask_size":2.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":6.2046,"theta":-0.0102,"rho":34.6044,"theo":2776.0762,"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":2760.15002441406},{"option":"SPX270115P04250000","bid":44.4,"bid_size":250.0,"ask":46.5,"ask_size":256.0,"iv":0.347,"open_interest":31.0,"volume":0.0,"delta":-0.0443,"gamma":0.0,"vega":6.2046,"theta":-0.3094,"rho":-3.1407,"theo":45.4696,"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":46.1000003814697},{"option":"SPX270115C04300000","bid":2724.5,"bid_size":2.0,"ask":2732.3,"ask_size":2.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0,"vega":6.4143,"theta":-0.0224,"rho":34.9134,"theo":2729.4836,"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":2713.59997558594},{"option":"SPX270115P04300000","bid":46.1,"bid_size":246.0,"ask":48.2,"ask_size":251.0,"iv":0.343,"open_interest":80.0,"volume":4.0,"delta":-0.0462,"gamma":0.0,"vega":6.4143,"theta":-0.3164,"rho":-3.2717,"theo":47.1572,"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":47.8500003814697},{"option":"SPX270115C04350000","bid":2678.0,"bid_size":2.0,"ask":2685.8,"ask_size":2.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0,"vega":6.632,"theta":-0.0349,"rho":35.2164,"theo":2682.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2667.20007324219},{"option":"SPX270115P04350000","bid":47.8,"bid_size":232.0,"ask":50.0,"ask_size":245.0,"iv":0.3391,"open_interest":62.0,"volume":8.0,"delta":-0.0482,"gamma":0.0,"vega":6.632,"theta":-0.3236,"rho":-3.4087,"theo":48.9187,"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":49.7000007629394},{"option":"SPX270115C04400000","bid":2631.6,"bid_size":2.0,"ask":2639.4,"ask_size":2.0,"iv":0.3341,"open_interest":2.0,"volume":0.0,"delta":0.9525,"gamma":0.0,"vega":6.8583,"theta":-0.0475,"rho":35.5123,"theo":2636.5248,"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":2620.69995117188},{"option":"SPX270115P04400000","bid":49.9,"bid_size":220.0,"ask":51.6,"ask_size":222.0,"iv":0.3353,"open_interest":199.0,"volume":4.0,"delta":-0.0502,"gamma":0.0,"vega":6.8583,"theta":-0.3309,"rho":-3.5527,"theo":50.7591,"change":0.15,"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":0.288741,"prev_day_close":51.5500011444092},{"option":"SPX270115C04450000","bid":2585.4,"bid_size":2.0,"ask":2593.0,"ask_size":2.0,"iv":0.3304,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0,"vega":7.0933,"theta":-0.0603,"rho":35.8004,"theo":2590.1697,"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":2574.59997558594},{"option":"SPX270115P04450000","bid":51.6,"bid_size":223.0,"ask":53.8,"ask_size":225.0,"iv":0.3315,"open_interest":120.0,"volume":2.0,"delta":-0.0524,"gamma":0.0,"vega":7.0933,"theta":-0.3383,"rho":-3.7046,"theo":52.6843,"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":53.6000003814697},{"option":"SPX270115C04500000","bid":2539.1,"bid_size":2.0,"ask":2546.7,"ask_size":2.0,"iv":0.3267,"open_interest":3.0,"volume":0.0,"delta":0.9481,"gamma":0.0,"vega":7.3364,"theta":-0.0732,"rho":36.0803,"theo":2543.9053,"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":2528.25},{"option":"SPX270115P04500000","bid":54.0,"bid_size":262.0,"ask":55.7,"ask_size":278.0,"iv":0.328,"open_interest":1606.0,"volume":0.0,"delta":-0.0546,"gamma":0.0,"vega":7.3364,"theta":-0.346,"rho":-3.8646,"theo":54.7002,"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":55.7000007629394},{"option":"SPX270115C04550000","bid":2493.0,"bid_size":2.0,"ask":2500.5,"ask_size":2.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0,"vega":7.5868,"theta":-0.0863,"rho":36.3521,"theo":2497.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.09997558594},{"option":"SPX270115P04550000","bid":56.0,"bid_size":192.0,"ask":57.8,"ask_size":202.0,"iv":0.3242,"open_interest":73.0,"volume":0.0,"delta":-0.057,"gamma":0.0,"vega":7.5868,"theta":-0.3538,"rho":-4.0328,"theo":56.8129,"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":57.8500003814697},{"option":"SPX270115C04600000","bid":2447.0,"bid_size":2.0,"ask":2454.4,"ask_size":2.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":7.8436,"theta":-0.0996,"rho":36.6164,"theo":2451.6726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2436.30004882812},{"option":"SPX270115P04600000","bid":58.2,"bid_size":198.0,"ask":60.1,"ask_size":200.0,"iv":0.3206,"open_interest":733.0,"volume":0.0,"delta":-0.0595,"gamma":0.0001,"vega":7.8436,"theta":-0.3618,"rho":-4.2086,"theo":59.0282,"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":60.1499996185303},{"option":"SPX270115C04625000","bid":2423.2,"bid_size":2.0,"ask":2432.6,"ask_size":2.0,"iv":0.318,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":7.9743,"theta":-0.1063,"rho":36.7458,"theo":2428.6803,"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":2413.40002441406},{"option":"SPX270115P04625000","bid":59.1,"bid_size":200.0,"ask":61.5,"ask_size":215.0,"iv":0.3188,"open_interest":40.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":7.9743,"theta":-0.3659,"rho":-4.2992,"theo":60.176,"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":61.25},{"option":"SPX270115C04650000","bid":2401.1,"bid_size":2.0,"ask":2408.5,"ask_size":2.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.9406,"gamma":0.0001,"vega":8.1067,"theta":-0.1131,"rho":36.8734,"theo":2405.7155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2390.29992675781},{"option":"SPX270115P04650000","bid":60.5,"bid_size":196.0,"ask":62.4,"ask_size":197.0,"iv":0.317,"open_interest":64.0,"volume":0.0,"delta":-0.0621,"gamma":0.0001,"vega":8.1067,"theta":-0.37,"rho":-4.3915,"theo":61.3513,"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":62.4499988555908},{"option":"SPX270115C04675000","bid":2377.4,"bid_size":2.0,"ask":2386.7,"ask_size":2.0,"iv":0.3145,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":8.2408,"theta":-0.1199,"rho":36.9993,"theo":2382.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2367.55004882812},{"option":"SPX270115P04675000","bid":61.4,"bid_size":198.0,"ask":63.9,"ask_size":201.0,"iv":0.3152,"open_interest":57.0,"volume":0.0,"delta":-0.0634,"gamma":0.0001,"vega":8.2408,"theta":-0.3742,"rho":-4.4856,"theo":62.5549,"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":63.75},{"option":"SPX270115C04700000","bid":2355.3,"bid_size":2.0,"ask":2362.6,"ask_size":2.0,"iv":0.3125,"open_interest":0.0,"volume":0.0,"delta":0.9379,"gamma":0.0001,"vega":8.3768,"theta":-0.1268,"rho":37.1233,"theo":2359.8711,"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":2344.44995117188},{"option":"SPX270115P04700000","bid":62.9,"bid_size":193.0,"ask":64.8,"ask_size":192.0,"iv":0.3134,"open_interest":53.0,"volume":0.0,"delta":-0.0648,"gamma":0.0001,"vega":8.3768,"theta":-0.3784,"rho":-4.5816,"theo":63.7873,"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":64.9500007629394},{"option":"SPX270115C04725000","bid":2331.7,"bid_size":2.0,"ask":2340.8,"ask_size":2.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0001,"vega":8.5149,"theta":-0.1337,"rho":37.2454,"theo":2336.9929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2321.90002441406},{"option":"SPX270115P04725000","bid":63.9,"bid_size":194.0,"ask":66.4,"ask_size":196.0,"iv":0.3118,"open_interest":32.0,"volume":0.0,"delta":-0.0662,"gamma":0.0001,"vega":8.5149,"theta":-0.3826,"rho":-4.6795,"theo":65.0492,"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":66.2999992370606},{"option":"SPX270115C04750000","bid":2309.6,"bid_size":2.0,"ask":2316.8,"ask_size":2.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":8.6554,"theta":-0.1406,"rho":37.3653,"theo":2314.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2298.80004882812},{"option":"SPX270115P04750000","bid":65.5,"bid_size":189.0,"ask":67.4,"ask_size":190.0,"iv":0.31,"open_interest":131.0,"volume":0.0,"delta":-0.0677,"gamma":0.0001,"vega":8.6554,"theta":-0.3869,"rho":-4.7796,"theo":66.3413,"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":67.6500015258789},{"option":"SPX270115C04775000","bid":2286.0,"bid_size":2.0,"ask":2295.1,"ask_size":2.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":8.7983,"theta":-0.1476,"rho":37.4829,"theo":2291.3276,"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":2276.25},{"option":"SPX270115P04775000","bid":66.5,"bid_size":190.0,"ask":69.0,"ask_size":192.0,"iv":0.3083,"open_interest":65.0,"volume":0.0,"delta":-0.0692,"gamma":0.0001,"vega":8.7983,"theta":-0.3913,"rho":-4.8819,"theo":67.6642,"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":68.9500007629394},{"option":"SPX270115C04800000","bid":2264.1,"bid_size":2.0,"ask":2271.2,"ask_size":2.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9321,"gamma":0.0001,"vega":8.944,"theta":-0.1546,"rho":37.598,"theo":2268.5421,"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":2253.34997558594},{"option":"SPX270115P04800000","bid":68.2,"bid_size":185.0,"ask":70.1,"ask_size":186.0,"iv":0.3066,"open_interest":189.0,"volume":8.0,"delta":-0.0707,"gamma":0.0001,"vega":8.944,"theta":-0.3957,"rho":-4.9868,"theo":69.0189,"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":70.3499984741211},{"option":"SPX270115C04825000","bid":2240.5,"bid_size":2.0,"ask":2249.5,"ask_size":2.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0001,"vega":9.0924,"theta":-0.1617,"rho":37.7104,"theo":2245.7892,"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":2230.75},{"option":"SPX270115P04825000","bid":69.3,"bid_size":186.0,"ask":71.9,"ask_size":192.0,"iv":0.305,"open_interest":46.0,"volume":0.0,"delta":-0.0722,"gamma":0.0001,"vega":9.0924,"theta":-0.4001,"rho":-5.0944,"theo":70.4061,"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":71.75},{"option":"SPX270115C04850000","bid":2218.6,"bid_size":2.0,"ask":2225.7,"ask_size":2.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0001,"vega":9.2437,"theta":-0.1688,"rho":37.8198,"theo":2223.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2207.85009765625},{"option":"SPX270115P04850000","bid":71.2,"bid_size":168.0,"ask":72.9,"ask_size":184.0,"iv":0.3034,"open_interest":60.0,"volume":0.0,"delta":-0.0738,"gamma":0.0001,"vega":9.2437,"theta":-0.4046,"rho":-5.205,"theo":71.8268,"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":73.25},{"option":"SPX270115C04875000","bid":2195.2,"bid_size":2.0,"ask":2204.0,"ask_size":2.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":9.3977,"theta":-0.176,"rho":37.9261,"theo":2200.3846,"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":2185.40002441406},{"option":"SPX270115P04875000","bid":72.5,"bid_size":169.0,"ask":74.6,"ask_size":187.0,"iv":0.3018,"open_interest":41.0,"volume":0.0,"delta":-0.0754,"gamma":0.0001,"vega":9.3977,"theta":-0.4091,"rho":-5.3186,"theo":73.2818,"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":74.7000007629394},{"option":"SPX270115C04900000","bid":2173.3,"bid_size":2.0,"ask":2180.3,"ask_size":2.0,"iv":0.2991,"open_interest":0.0,"volume":0.0,"delta":0.9257,"gamma":0.0001,"vega":9.5544,"theta":-0.1832,"rho":38.0293,"theo":2177.7349,"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":2162.55004882812},{"option":"SPX270115P04900000","bid":74.2,"bid_size":164.0,"ask":75.8,"ask_size":171.0,"iv":0.3001,"open_interest":66.0,"volume":0.0,"delta":-0.077,"gamma":0.0001,"vega":9.5544,"theta":-0.4136,"rho":-5.4355,"theo":74.7723,"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":76.2000007629394},{"option":"SPX270115C04925000","bid":2150.0,"bid_size":2.0,"ask":2158.8,"ask_size":2.0,"iv":0.2976,"open_interest":0.0,"volume":0.0,"delta":0.924,"gamma":0.0001,"vega":9.7134,"theta":-0.1904,"rho":38.1293,"theo":2155.1215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2140.10009765625},{"option":"SPX270115P04925000","bid":75.5,"bid_size":167.0,"ask":77.6,"ask_size":184.0,"iv":0.2984,"open_interest":19.0,"volume":0.0,"delta":-0.0787,"gamma":0.0001,"vega":9.7134,"theta":-0.4182,"rho":-5.5555,"theo":76.2991,"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":77.75},{"option":"SPX270115C04950000","bid":2128.2,"bid_size":2.0,"ask":2135.1,"ask_size":2.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":9.8746,"theta":-0.1977,"rho":38.2261,"theo":2132.5454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2117.35009765625},{"option":"SPX270115P04950000","bid":77.2,"bid_size":163.0,"ask":78.9,"ask_size":169.0,"iv":0.2968,"open_interest":79.0,"volume":0.0,"delta":-0.0805,"gamma":0.0001,"vega":9.8746,"theta":-0.4229,"rho":-5.6787,"theo":77.8631,"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":79.3499984741211},{"option":"SPX270115C04975000","bid":2104.9,"bid_size":2.0,"ask":2113.5,"ask_size":2.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":10.0377,"theta":-0.205,"rho":38.3198,"theo":2110.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2095.09997558594},{"option":"SPX270115P04975000","bid":78.6,"bid_size":164.0,"ask":80.7,"ask_size":169.0,"iv":0.2951,"open_interest":74.0,"volume":0.0,"delta":-0.0822,"gamma":0.0001,"vega":10.0377,"theta":-0.4276,"rho":-5.8049,"theo":79.4653,"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":81.0},{"option":"SPX270115C05000000","bid":2083.1,"bid_size":2.0,"ask":2090.0,"ask_size":2.0,"iv":0.2926,"open_interest":553.0,"volume":1.0,"delta":0.9187,"gamma":0.0001,"vega":10.2025,"theta":-0.2124,"rho":38.4109,"theo":2087.5086,"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":2072.5},{"option":"SPX270115P05000000","bid":80.5,"bid_size":159.0,"ask":82.1,"ask_size":164.0,"iv":0.2935,"open_interest":1015.0,"volume":7.0,"delta":-0.0841,"gamma":0.0001,"vega":10.2025,"theta":-0.4323,"rho":-5.9338,"theo":81.1066,"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":82.6500015258789},{"option":"SPX270115C05025000","bid":2059.9,"bid_size":2.0,"ask":2068.5,"ask_size":2.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0001,"vega":10.3688,"theta":-0.2198,"rho":38.4991,"theo":2065.0494,"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":2050.09997558594},{"option":"SPX270115P05025000","bid":81.9,"bid_size":161.0,"ask":84.1,"ask_size":186.0,"iv":0.292,"open_interest":43.0,"volume":0.0,"delta":-0.0859,"gamma":0.0001,"vega":10.3688,"theta":-0.437,"rho":-6.0656,"theo":82.7876,"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":84.3499984741211},{"option":"SPX270115C05050000","bid":2038.3,"bid_size":2.0,"ask":2045.0,"ask_size":2.0,"iv":0.2894,"open_interest":10.0,"volume":0.0,"delta":0.9149,"gamma":0.0001,"vega":10.5366,"theta":-0.2272,"rho":38.5849,"theo":2042.6306,"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":2027.64996337891},{"option":"SPX270115P05050000","bid":84.0,"bid_size":100.0,"ask":85.3,"ask_size":103.0,"iv":0.2903,"open_interest":293.0,"volume":2.0,"delta":-0.0878,"gamma":0.0001,"vega":10.5366,"theta":-0.4418,"rho":-6.1998,"theo":84.509,"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":86.0999984741211},{"option":"SPX270115C05075000","bid":2015.2,"bid_size":2.0,"ask":2023.6,"ask_size":2.0,"iv":0.288,"open_interest":1.0,"volume":0.0,"delta":0.913,"gamma":0.0001,"vega":10.706,"theta":-0.2347,"rho":38.6682,"theo":2020.253,"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":2005.39996337891},{"option":"SPX270115P05075000","bid":85.6,"bid_size":155.0,"ask":87.2,"ask_size":159.0,"iv":0.2887,"open_interest":40.0,"volume":0.0,"delta":-0.0898,"gamma":0.0001,"vega":10.706,"theta":-0.4466,"rho":-6.3365,"theo":86.2714,"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":87.9500007629394},{"option":"SPX270115C05100000","bid":1993.6,"bid_size":2.0,"ask":2000.2,"ask_size":2.0,"iv":0.2863,"open_interest":3.0,"volume":0.0,"delta":0.911,"gamma":0.0001,"vega":10.877,"theta":-0.2422,"rho":38.7491,"theo":1997.9169,"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":1982.84997558594},{"option":"SPX270115P05100000","bid":87.4,"bid_size":154.0,"ask":89.1,"ask_size":160.0,"iv":0.2872,"open_interest":281.0,"volume":0.0,"delta":-0.0917,"gamma":0.0001,"vega":10.877,"theta":-0.4515,"rho":-6.4756,"theo":88.0756,"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":89.7000007629394},{"option":"SPX270115C05125000","bid":1970.5,"bid_size":2.0,"ask":1978.9,"ask_size":2.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0001,"vega":11.05,"theta":-0.2497,"rho":38.8274,"theo":1975.6231,"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":1960.70001220703},{"option":"SPX270115P05125000","bid":89.2,"bid_size":153.0,"ask":90.9,"ask_size":157.0,"iv":0.2856,"open_interest":58.0,"volume":0.0,"delta":-0.0938,"gamma":0.0001,"vega":11.05,"theta":-0.4564,"rho":-6.6172,"theo":89.9219,"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":91.5999984741211},{"option":"SPX270115C05150000","bid":1949.0,"bid_size":2.0,"ask":1955.6,"ask_size":2.0,"iv":0.2832,"open_interest":3.0,"volume":0.0,"delta":0.9069,"gamma":0.0001,"vega":11.2252,"theta":-0.2573,"rho":38.903,"theo":1953.3722,"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":1938.40002441406},{"option":"SPX270115P05150000","bid":91.1,"bid_size":152.0,"ask":92.8,"ask_size":158.0,"iv":0.2841,"open_interest":39.0,"volume":0.0,"delta":-0.0958,"gamma":0.0001,"vega":11.2252,"theta":-0.4613,"rho":-6.7616,"theo":91.8112,"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":93.5},{"option":"SPX270115C05175000","bid":1926.1,"bid_size":2.0,"ask":1934.4,"ask_size":2.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":0.9048,"gamma":0.0001,"vega":11.4029,"theta":-0.2649,"rho":38.9755,"theo":1931.1649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1916.29998779297},{"option":"SPX270115P05175000","bid":92.8,"bid_size":152.0,"ask":94.9,"ask_size":164.0,"iv":0.2825,"open_interest":88.0,"volume":0.0,"delta":-0.0979,"gamma":0.0001,"vega":11.4029,"theta":-0.4662,"rho":-6.9091,"theo":93.744,"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":95.4000015258789},{"option":"SPX270115C05200000","bid":1904.7,"bid_size":2.0,"ask":1911.2,"ask_size":2.0,"iv":0.2802,"open_interest":3.0,"volume":0.0,"delta":0.9026,"gamma":0.0001,"vega":11.5834,"theta":-0.2725,"rho":39.0447,"theo":1909.002,"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":1894.04998779297},{"option":"SPX270115P05200000","bid":94.9,"bid_size":139.0,"ask":96.7,"ask_size":153.0,"iv":0.281,"open_interest":403.0,"volume":3.0,"delta":-0.1001,"gamma":0.0001,"vega":11.5834,"theta":-0.4712,"rho":-7.06,"theo":95.7213,"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":97.4000015258789},{"option":"SPX270115C05225000","bid":1881.8,"bid_size":2.0,"ask":1889.9,"ask_size":2.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.9004,"gamma":0.0001,"vega":11.7669,"theta":-0.2801,"rho":39.11,"theo":1886.8844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1872.04998779297},{"option":"SPX270115P05225000","bid":96.7,"bid_size":153.0,"ask":98.9,"ask_size":163.0,"iv":0.2794,"open_interest":29.0,"volume":0.0,"delta":-0.1023,"gamma":0.0001,"vega":11.7669,"theta":-0.4762,"rho":-7.2146,"theo":97.7439,"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":99.5},{"option":"SPX270115C05250000","bid":1860.5,"bid_size":2.0,"ask":1866.9,"ask_size":2.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0001,"vega":11.9532,"theta":-0.2877,"rho":39.1713,"theo":1864.8132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.85003662109},{"option":"SPX270115P05250000","bid":99.0,"bid_size":95.0,"ask":100.7,"ask_size":152.0,"iv":0.2779,"open_interest":133.0,"volume":1.0,"delta":-0.1046,"gamma":0.0001,"vega":11.9532,"theta":-0.4812,"rho":-7.3733,"theo":99.8128,"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":101.599998474121},{"option":"SPX270115C05275000","bid":1837.8,"bid_size":2.0,"ask":1845.7,"ask_size":2.0,"iv":0.2757,"open_interest":1.0,"volume":0.0,"delta":0.8958,"gamma":0.0001,"vega":12.1425,"theta":-0.2954,"rho":39.2282,"theo":1842.7895,"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":1827.95001220703},{"option":"SPX270115P05275000","bid":100.9,"bid_size":140.0,"ask":103.1,"ask_size":161.0,"iv":0.2765,"open_interest":52.0,"volume":0.0,"delta":-0.1069,"gamma":0.0001,"vega":12.1425,"theta":-0.4862,"rho":-7.5363,"theo":101.9292,"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":103.649997711182},{"option":"SPX270115C05300000","bid":1816.5,"bid_size":2.0,"ask":1822.8,"ask_size":2.0,"iv":0.2741,"open_interest":1.0,"volume":0.0,"delta":0.8935,"gamma":0.0001,"vega":12.3342,"theta":-0.3031,"rho":39.2808,"theo":1820.8143,"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":1805.90002441406},{"option":"SPX270115P05300000","bid":103.4,"bid_size":40.0,"ask":104.8,"ask_size":99.0,"iv":0.2749,"open_interest":1086.0,"volume":0.0,"delta":-0.1092,"gamma":0.0001,"vega":12.3342,"theta":-0.4912,"rho":-7.7038,"theo":104.0942,"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":105.900001525879},{"option":"SPX270115C05325000","bid":1793.9,"bid_size":2.0,"ask":1801.9,"ask_size":2.0,"iv":0.2728,"open_interest":2.0,"volume":0.0,"delta":0.8911,"gamma":0.0001,"vega":12.5282,"theta":-0.3108,"rho":39.329,"theo":1798.8888,"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":1784.04998779297},{"option":"SPX270115P05325000","bid":105.4,"bid_size":135.0,"ask":107.2,"ask_size":140.0,"iv":0.2734,"open_interest":113.0,"volume":0.0,"delta":-0.1116,"gamma":0.0001,"vega":12.5282,"theta":-0.4962,"rho":-7.8756,"theo":106.3089,"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":108.049999237061},{"option":"SPX270115C05350000","bid":1772.7,"bid_size":2.0,"ask":1779.0,"ask_size":2.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0001,"vega":12.7239,"theta":-0.3185,"rho":39.373,"theo":1777.014,"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":1762.09997558594},{"option":"SPX270115P05350000","bid":107.7,"bid_size":93.0,"ask":109.4,"ask_size":127.0,"iv":0.272,"open_interest":64.0,"volume":0.0,"delta":-0.1141,"gamma":0.0001,"vega":12.7239,"theta":-0.5013,"rho":-8.0515,"theo":108.5742,"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":110.400001525879},{"option":"SPX270115C05375000","bid":1750.2,"bid_size":2.0,"ask":1758.1,"ask_size":2.0,"iv":0.2698,"open_interest":2.0,"volume":0.0,"delta":0.8861,"gamma":0.0001,"vega":12.921,"theta":-0.3262,"rho":39.4132,"theo":1755.1908,"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":1740.40002441406},{"option":"SPX270115P05375000","bid":109.7,"bid_size":134.0,"ask":112.0,"ask_size":154.0,"iv":0.2705,"open_interest":49.0,"volume":0.0,"delta":-0.1166,"gamma":0.0001,"vega":12.921,"theta":-0.5064,"rho":-8.2313,"theo":110.8912,"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":112.75},{"option":"SPX270115C05400000","bid":1729.1,"bid_size":2.0,"ask":1735.3,"ask_size":2.0,"iv":0.2682,"open_interest":4.0,"volume":0.0,"delta":0.8835,"gamma":0.0001,"vega":13.1192,"theta":-0.3339,"rho":39.4498,"theo":1733.4201,"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":1718.75},{"option":"SPX270115P05400000","bid":112.3,"bid_size":80.0,"ask":114.1,"ask_size":123.0,"iv":0.269,"open_interest":4646.0,"volume":0.0,"delta":-0.1192,"gamma":0.0001,"vega":13.1192,"theta":-0.5114,"rho":-8.4147,"theo":113.2607,"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":115.049999237061},{"option":"SPX270115C05425000","bid":1706.7,"bid_size":2.0,"ask":1714.4,"ask_size":2.0,"iv":0.2669,"open_interest":1.0,"volume":0.0,"delta":0.8809,"gamma":0.0001,"vega":13.3182,"theta":-0.3416,"rho":39.4832,"theo":1711.7026,"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":1697.14996337891},{"option":"SPX270115P05425000","bid":114.5,"bid_size":130.0,"ask":116.8,"ask_size":141.0,"iv":0.2676,"open_interest":84.0,"volume":0.0,"delta":-0.1218,"gamma":0.0001,"vega":13.3182,"theta":-0.5165,"rho":-8.6013,"theo":115.6832,"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":117.599998474121},{"option":"SPX270115C05450000","bid":1685.7,"bid_size":2.0,"ask":1691.9,"ask_size":2.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.8782,"gamma":0.0001,"vega":13.5182,"theta":-0.3493,"rho":39.5136,"theo":1690.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.35003662109},{"option":"SPX270115P05450000","bid":117.1,"bid_size":126.0,"ask":119.0,"ask_size":119.0,"iv":0.2661,"open_interest":1047.0,"volume":0.0,"delta":-0.1245,"gamma":0.0001,"vega":13.5182,"theta":-0.5216,"rho":-8.7909,"theo":118.1595,"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":120.049999237061},{"option":"SPX270115C05475000","bid":1663.5,"bid_size":2.0,"ask":1671.2,"ask_size":2.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.8755,"gamma":0.0001,"vega":13.7191,"theta":-0.357,"rho":39.541,"theo":1668.429,"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":1654.0},{"option":"SPX270115P05475000","bid":119.6,"bid_size":124.0,"ask":121.5,"ask_size":114.0,"iv":0.2646,"open_interest":899.0,"volume":1.0,"delta":-0.1272,"gamma":0.0001,"vega":13.7191,"theta":-0.5266,"rho":-8.9834,"theo":120.69,"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":122.649997711182},{"option":"SPX270115C05500000","bid":1642.6,"bid_size":2.0,"ask":1648.6,"ask_size":2.0,"iv":0.2625,"open_interest":55.0,"volume":1.0,"delta":0.8727,"gamma":0.0001,"vega":13.9215,"theta":-0.3647,"rho":39.5654,"theo":1646.8742,"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":1632.29998779297},{"option":"SPX270115P05500000","bid":122.2,"bid_size":74.0,"ask":124.1,"ask_size":115.0,"iv":0.2632,"open_interest":770.0,"volume":1.0,"delta":-0.13,"gamma":0.0001,"vega":13.9215,"theta":-0.5316,"rho":-9.1791,"theo":123.2753,"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":125.25},{"option":"SPX270115C05525000","bid":1620.4,"bid_size":2.0,"ask":1628.1,"ask_size":2.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.8699,"gamma":0.0001,"vega":14.1256,"theta":-0.3724,"rho":39.5862,"theo":1625.3747,"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":1610.95001220703},{"option":"SPX270115P05525000","bid":124.7,"bid_size":122.0,"ask":127.0,"ask_size":127.0,"iv":0.2618,"open_interest":132.0,"volume":0.0,"delta":-0.1329,"gamma":0.0001,"vega":14.1256,"theta":-0.5367,"rho":-9.3782,"theo":125.916,"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":127.950000762939},{"option":"SPX270115C05550000","bid":1599.7,"bid_size":2.0,"ask":1605.7,"ask_size":2.0,"iv":0.2597,"open_interest":4.0,"volume":0.0,"delta":0.867,"gamma":0.0001,"vega":14.3318,"theta":-0.38,"rho":39.6031,"theo":1603.9314,"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":1589.45001220703},{"option":"SPX270115P05550000","bid":127.5,"bid_size":73.0,"ask":129.5,"ask_size":113.0,"iv":0.2604,"open_interest":760.0,"volume":5.0,"delta":-0.1358,"gamma":0.0001,"vega":14.3318,"theta":-0.5417,"rho":-9.5813,"theo":128.6128,"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":130.700004577637},{"option":"SPX270115C05575000","bid":1577.7,"bid_size":2.0,"ask":1585.2,"ask_size":2.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.864,"gamma":0.0001,"vega":14.5405,"theta":-0.3877,"rho":39.6155,"theo":1582.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.29998779297},{"option":"SPX270115P05575000","bid":130.1,"bid_size":107.0,"ask":132.5,"ask_size":111.0,"iv":0.259,"open_interest":54.0,"volume":3.0,"delta":-0.1387,"gamma":0.0001,"vega":14.5405,"theta":-0.5467,"rho":-9.7889,"theo":131.3668,"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":133.5},{"option":"SPX270115C05600000","bid":1557.0,"bid_size":2.0,"ask":1562.9,"ask_size":2.0,"iv":0.2569,"open_interest":5.0,"volume":0.0,"delta":0.861,"gamma":0.0001,"vega":14.7518,"theta":-0.3953,"rho":39.6229,"theo":1561.2172,"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":1546.89996337891},{"option":"SPX270115P05600000","bid":133.0,"bid_size":105.0,"ask":135.0,"ask_size":98.0,"iv":0.2575,"open_interest":699.0,"volume":0.0,"delta":-0.1418,"gamma":0.0001,"vega":14.7518,"theta":-0.5517,"rho":-10.0015,"theo":134.179,"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":136.299995422363},{"option":"SPX270115C05625000","bid":1535.1,"bid_size":2.0,"ask":1542.4,"ask_size":2.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.8579,"gamma":0.0001,"vega":14.9656,"theta":-0.4029,"rho":39.6248,"theo":1539.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.60003662109},{"option":"SPX270115P05625000","bid":135.8,"bid_size":104.0,"ask":138.2,"ask_size":123.0,"iv":0.2562,"open_interest":242.0,"volume":0.0,"delta":-0.1448,"gamma":0.0001,"vega":14.9656,"theta":-0.5566,"rho":-10.2196,"theo":137.0506,"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":139.25},{"option":"SPX270115C05650000","bid":1514.6,"bid_size":2.0,"ask":1520.4,"ask_size":2.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.8547,"gamma":0.0001,"vega":15.1816,"theta":-0.4105,"rho":39.621,"theo":1518.7411,"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":1504.54998779297},{"option":"SPX270115P05650000","bid":138.9,"bid_size":68.0,"ask":140.9,"ask_size":95.0,"iv":0.2547,"open_interest":66.0,"volume":0.0,"delta":-0.148,"gamma":0.0001,"vega":15.1816,"theta":-0.5616,"rho":-10.4433,"theo":139.9832,"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":142.25},{"option":"SPX270115C05675000","bid":1492.8,"bid_size":2.0,"ask":1500.2,"ask_size":2.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8515,"gamma":0.0001,"vega":15.3993,"theta":-0.418,"rho":39.6116,"theo":1497.5958,"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":1483.5},{"option":"SPX270115P05675000","bid":141.7,"bid_size":101.0,"ask":144.1,"ask_size":110.0,"iv":0.2533,"open_interest":67.0,"volume":0.0,"delta":-0.1512,"gamma":0.0001,"vega":15.3993,"theta":-0.5665,"rho":-10.6727,"theo":142.978,"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":145.25},{"option":"SPX270115C05700000","bid":1472.4,"bid_size":2.0,"ask":1478.1,"ask_size":2.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.8483,"gamma":0.0001,"vega":15.6182,"theta":-0.4255,"rho":39.5968,"theo":1476.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.44995117188},{"option":"SPX270115P05700000","bid":145.1,"bid_size":30.0,"ask":146.7,"ask_size":70.0,"iv":0.2519,"open_interest":575.0,"volume":0.0,"delta":-0.1545,"gamma":0.0001,"vega":15.6182,"theta":-0.5713,"rho":-10.9075,"theo":146.0364,"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":148.349998474121},{"option":"SPX270115C05725000","bid":1450.8,"bid_size":2.0,"ask":1457.9,"ask_size":2.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8449,"gamma":0.0001,"vega":15.8378,"theta":-0.433,"rho":39.5772,"theo":1455.497,"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":1441.39996337891},{"option":"SPX270115P05725000","bid":147.9,"bid_size":98.0,"ask":150.4,"ask_size":101.0,"iv":0.2506,"open_interest":96.0,"volume":0.0,"delta":-0.1578,"gamma":0.0001,"vega":15.8378,"theta":-0.5761,"rho":-11.1471,"theo":149.1596,"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":151.5},{"option":"SPX270115C05750000","bid":1430.5,"bid_size":2.0,"ask":1436.2,"ask_size":2.0,"iv":0.2486,"open_interest":21.0,"volume":0.0,"delta":0.8415,"gamma":0.0001,"vega":16.0575,"theta":-0.4404,"rho":39.5531,"theo":1434.5457,"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":1420.55004882812},{"option":"SPX270115P05750000","bid":151.3,"bid_size":29.0,"ask":153.2,"ask_size":75.0,"iv":0.2491,"open_interest":306.0,"volume":0.0,"delta":-0.1612,"gamma":0.0001,"vega":16.0575,"theta":-0.5809,"rho":-11.3912,"theo":152.3484,"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":154.800003051758},{"option":"SPX270115C05775000","bid":1409.0,"bid_size":2.0,"ask":1416.2,"ask_size":2.0,"iv":0.2473,"open_interest":2.0,"volume":0.0,"delta":0.838,"gamma":0.0001,"vega":16.277,"theta":-0.4477,"rho":39.5252,"theo":1413.6608,"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":1399.79998779297},{"option":"SPX270115P05775000","bid":154.3,"bid_size":95.0,"ask":156.9,"ask_size":98.0,"iv":0.2478,"open_interest":118.0,"volume":0.0,"delta":-0.1647,"gamma":0.0001,"vega":16.277,"theta":-0.5856,"rho":-11.6391,"theo":155.6037,"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":158.099998474121},{"option":"SPX270115C05800000","bid":1388.8,"bid_size":2.0,"ask":1394.4,"ask_size":2.0,"iv":0.2458,"open_interest":3.0,"volume":0.0,"delta":0.8345,"gamma":0.0002,"vega":16.4965,"theta":-0.455,"rho":39.4939,"theo":1392.843,"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":1379.0},{"option":"SPX270115P05800000","bid":157.9,"bid_size":28.0,"ask":159.9,"ask_size":67.0,"iv":0.2464,"open_interest":1309.0,"volume":0.0,"delta":-0.1682,"gamma":0.0002,"vega":16.4965,"theta":-0.5903,"rho":-11.8904,"theo":158.9261,"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":161.650001525879},{"option":"SPX270115C05825000","bid":1367.5,"bid_size":2.0,"ask":1374.5,"ask_size":2.0,"iv":0.2445,"open_interest":3.0,"volume":0.0,"delta":0.8309,"gamma":0.0002,"vega":16.716,"theta":-0.4623,"rho":39.459,"theo":1372.093,"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":1358.29998779297},{"option":"SPX270115P05825000","bid":161.3,"bid_size":27.0,"ask":163.3,"ask_size":66.0,"iv":0.245,"open_interest":135.0,"volume":0.0,"delta":-0.1718,"gamma":0.0002,"vega":16.716,"theta":-0.5949,"rho":-12.1452,"theo":162.3161,"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":165.0},{"option":"SPX270115C05850000","bid":1347.5,"bid_size":2.0,"ask":1353.0,"ask_size":2.0,"iv":0.243,"open_interest":27.0,"volume":0.0,"delta":0.8272,"gamma":0.0002,"vega":16.9359,"theta":-0.4695,"rho":39.4204,"theo":1351.4112,"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":1337.79998779297},{"option":"SPX270115P05850000","bid":164.7,"bid_size":26.0,"ask":166.8,"ask_size":65.0,"iv":0.2436,"open_interest":233.0,"volume":0.0,"delta":-0.1755,"gamma":0.0002,"vega":16.9359,"theta":-0.5994,"rho":-12.4038,"theo":165.7745,"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":168.550003051758},{"option":"SPX270115C05875000","bid":1326.3,"bid_size":2.0,"ask":1333.3,"ask_size":2.0,"iv":0.2418,"open_interest":1.0,"volume":0.0,"delta":0.8235,"gamma":0.0002,"vega":17.1568,"theta":-0.4766,"rho":39.3775,"theo":1330.7986,"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":1317.25},{"option":"SPX270115P05875000","bid":168.1,"bid_size":97.0,"ask":170.7,"ask_size":101.0,"iv":0.2423,"open_interest":274.0,"volume":0.0,"delta":-0.1793,"gamma":0.0002,"vega":17.1568,"theta":-0.6039,"rho":-12.6668,"theo":169.3021,"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":172.150001525879},{"option":"SPX270115C05900000","bid":1306.4,"bid_size":2.0,"ask":1311.9,"ask_size":2.0,"iv":0.2404,"open_interest":7.0,"volume":0.0,"delta":0.8196,"gamma":0.0002,"vega":17.379,"theta":-0.4837,"rho":39.3293,"theo":1310.2562,"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":1296.70001220703},{"option":"SPX270115P05900000","bid":171.8,"bid_size":66.0,"ask":174.0,"ask_size":63.0,"iv":0.2409,"open_interest":556.0,"volume":11.0,"delta":-0.1831,"gamma":0.0002,"vega":17.379,"theta":-0.6083,"rho":-12.9349,"theo":172.8999,"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":175.849998474121},{"option":"SPX270115C05925000","bid":1285.4,"bid_size":2.0,"ask":1292.2,"ask_size":2.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8158,"gamma":0.0002,"vega":17.603,"theta":-0.4906,"rho":39.2752,"theo":1289.7854,"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":1276.40002441406},{"option":"SPX270115P05925000","bid":175.6,"bid_size":66.0,"ask":177.6,"ask_size":68.0,"iv":0.2395,"open_interest":105.0,"volume":6.0,"delta":-0.187,"gamma":0.0002,"vega":17.603,"theta":-0.6126,"rho":-13.209,"theo":176.5692,"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":179.5},{"option":"SPX270115C05950000","bid":1265.6,"bid_size":2.0,"ask":1271.0,"ask_size":2.0,"iv":0.2376,"open_interest":5.0,"volume":0.0,"delta":0.8118,"gamma":0.0002,"vega":17.8286,"theta":-0.4975,"rho":39.2144,"theo":1269.3878,"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":1256.0},{"option":"SPX270115P05950000","bid":179.3,"bid_size":65.0,"ask":181.4,"ask_size":67.0,"iv":0.2382,"open_interest":297.0,"volume":0.0,"delta":-0.191,"gamma":0.0002,"vega":17.8286,"theta":-0.6169,"rho":-13.4898,"theo":180.3118,"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":183.399993896484},{"option":"SPX270115C05975000","bid":1244.8,"bid_size":2.0,"ask":1251.5,"ask_size":2.0,"iv":0.2363,"open_interest":10.0,"volume":0.0,"delta":0.8077,"gamma":0.0002,"vega":18.0556,"theta":-0.5044,"rho":39.1465,"theo":1249.0653,"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":1235.90002441406},{"option":"SPX270115P05975000","bid":182.9,"bid_size":92.0,"ask":185.7,"ask_size":92.0,"iv":0.2369,"open_interest":259.0,"volume":0.0,"delta":-0.195,"gamma":0.0002,"vega":18.0556,"theta":-0.6211,"rho":-13.7777,"theo":184.1294,"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":187.299995422363},{"option":"SPX270115C06000000","bid":1225.1,"bid_size":2.0,"ask":1230.4,"ask_size":2.0,"iv":0.2349,"open_interest":7746.0,"volume":3.0,"delta":0.8036,"gamma":0.0002,"vega":18.2835,"theta":-0.5111,"rho":39.0714,"theo":1228.8196,"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":1215.59997558594},{"option":"SPX270115P06000000","bid":187.2,"bid_size":23.0,"ask":189.0,"ask_size":64.0,"iv":0.2354,"open_interest":8746.0,"volume":32.0,"delta":-0.1991,"gamma":0.0002,"vega":18.2835,"theta":-0.6251,"rho":-14.0728,"theo":188.0238,"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":191.299995422363},{"option":"SPX270115C06025000","bid":1204.4,"bid_size":2.0,"ask":1211.0,"ask_size":2.0,"iv":0.2336,"open_interest":54.0,"volume":0.0,"delta":0.7994,"gamma":0.0002,"vega":18.5117,"theta":-0.5177,"rho":38.9896,"theo":1208.6526,"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":1195.59997558594},{"option":"SPX270115P06025000","bid":191.0,"bid_size":63.0,"ask":193.2,"ask_size":63.0,"iv":0.2341,"open_interest":163.0,"volume":0.0,"delta":-0.2033,"gamma":0.0002,"vega":18.5117,"theta":-0.6291,"rho":-14.3746,"theo":191.997,"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":195.349998474121},{"option":"SPX270115C06050000","bid":1184.9,"bid_size":2.0,"ask":1190.2,"ask_size":2.0,"iv":0.2322,"open_interest":1.0,"volume":0.0,"delta":0.7952,"gamma":0.0002,"vega":18.7393,"theta":-0.5243,"rho":38.9018,"theo":1188.5658,"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":1175.64996337891},{"option":"SPX270115P06050000","bid":195.3,"bid_size":22.0,"ask":197.2,"ask_size":59.0,"iv":0.2328,"open_interest":434.0,"volume":0.0,"delta":-0.2076,"gamma":0.0002,"vega":18.7393,"theta":-0.633,"rho":-14.6824,"theo":196.0504,"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":199.550003051758},{"option":"SPX270115C06075000","bid":1164.4,"bid_size":2.0,"ask":1170.9,"ask_size":2.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0002,"vega":18.9658,"theta":-0.5307,"rho":38.8086,"theo":1168.5606,"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":1155.59997558594},{"option":"SPX270115P06075000","bid":199.0,"bid_size":73.0,"ask":201.8,"ask_size":81.0,"iv":0.2314,"open_interest":113.0,"volume":2.0,"delta":-0.2119,"gamma":0.0002,"vega":18.9658,"theta":-0.6368,"rho":-14.9955,"theo":200.1853,"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":203.75},{"option":"SPX270115C06100000","bid":1145.1,"bid_size":2.0,"ask":1150.3,"ask_size":2.0,"iv":0.2295,"open_interest":13.0,"volume":0.0,"delta":0.7864,"gamma":0.0002,"vega":19.1908,"theta":-0.537,"rho":38.7112,"theo":1148.6379,"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":1135.75},{"option":"SPX270115P06100000","bid":203.5,"bid_size":50.0,"ask":205.7,"ask_size":55.0,"iv":0.23,"open_interest":1038.0,"volume":0.0,"delta":-0.2164,"gamma":0.0002,"vega":19.1908,"theta":-0.6405,"rho":-15.313,"theo":204.4027,"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":208.099998474121},{"option":"SPX270115C06125000","bid":1124.7,"bid_size":2.0,"ask":1131.2,"ask_size":2.0,"iv":0.2282,"open_interest":11.0,"volume":0.0,"delta":0.7818,"gamma":0.0002,"vega":19.4142,"theta":-0.5432,"rho":38.6097,"theo":1128.7985,"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":1116.15002441406},{"option":"SPX270115P06125000","bid":207.5,"bid_size":81.0,"ask":210.4,"ask_size":78.0,"iv":0.2286,"open_interest":133.0,"volume":2.0,"delta":-0.2209,"gamma":0.0002,"vega":19.4142,"theta":-0.644,"rho":-15.6344,"theo":208.7035,"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":212.5},{"option":"SPX270115C06150000","bid":1105.5,"bid_size":2.0,"ask":1110.7,"ask_size":2.0,"iv":0.2268,"open_interest":3.0,"volume":0.0,"delta":0.7772,"gamma":0.0002,"vega":19.6363,"theta":-0.5493,"rho":38.5042,"theo":1109.0432,"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":1096.35003662109},{"option":"SPX270115P06150000","bid":212.2,"bid_size":40.0,"ask":214.4,"ask_size":50.0,"iv":0.2273,"open_interest":495.0,"volume":0.0,"delta":-0.2255,"gamma":0.0002,"vega":19.6363,"theta":-0.6475,"rho":-15.9599,"theo":213.0884,"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":216.949996948242},{"option":"SPX270115C06175000","bid":1085.4,"bid_size":2.0,"ask":1091.7,"ask_size":2.0,"iv":0.2254,"open_interest":1.0,"volume":0.0,"delta":0.7725,"gamma":0.0002,"vega":19.8575,"theta":-0.5553,"rho":38.3941,"theo":1089.373,"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":1076.89996337891},{"option":"SPX270115P06175000","bid":216.4,"bid_size":74.0,"ask":219.3,"ask_size":76.0,"iv":0.2259,"open_interest":1149.0,"volume":0.0,"delta":-0.2302,"gamma":0.0002,"vega":19.8575,"theta":-0.6508,"rho":-16.29,"theo":217.5584,"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":221.550003051758},{"option":"SPX270115C06200000","bid":1066.3,"bid_size":2.0,"ask":1071.4,"ask_size":2.0,"iv":0.224,"open_interest":37.0,"volume":0.0,"delta":0.7678,"gamma":0.0002,"vega":20.0784,"theta":-0.5611,"rho":38.2783,"theo":1069.789,"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":1057.29998779297},{"option":"SPX270115P06200000","bid":221.2,"bid_size":38.0,"ask":223.5,"ask_size":52.0,"iv":0.2245,"open_interest":1213.0,"volume":0.0,"delta":-0.235,"gamma":0.0002,"vega":20.0784,"theta":-0.654,"rho":-16.6258,"theo":222.1145,"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":226.25},{"option":"SPX270115C06225000","bid":1046.3,"bid_size":2.0,"ask":1052.6,"ask_size":2.0,"iv":0.2227,"open_interest":2.0,"volume":0.0,"delta":0.7629,"gamma":0.0002,"vega":20.2994,"theta":-0.5668,"rho":38.1557,"theo":1050.2929,"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":1038.0},{"option":"SPX270115P06225000","bid":225.9,"bid_size":37.0,"ask":228.1,"ask_size":50.0,"iv":0.2231,"open_interest":77.0,"volume":0.0,"delta":-0.2398,"gamma":0.0002,"vega":20.2994,"theta":-0.6571,"rho":-16.9684,"theo":226.7586,"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":230.949996948242},{"option":"SPX270115C06250000","bid":1027.5,"bid_size":2.0,"ask":1032.5,"ask_size":2.0,"iv":0.2213,"open_interest":4.0,"volume":0.0,"delta":0.758,"gamma":0.0002,"vega":20.5207,"theta":-0.5724,"rho":38.0251,"theo":1030.8867,"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":1018.5},{"option":"SPX270115P06250000","bid":230.8,"bid_size":37.0,"ask":232.7,"ask_size":33.0,"iv":0.2218,"open_interest":755.0,"volume":0.0,"delta":-0.2448,"gamma":0.0002,"vega":20.5207,"theta":-0.66,"rho":-17.319,"theo":231.4925,"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":235.799995422363},{"option":"SPX270115C06275000","bid":1007.7,"bid_size":2.0,"ask":1013.9,"ask_size":2.0,"iv":0.22,"open_interest":35.0,"volume":0.0,"delta":0.7529,"gamma":0.0002,"vega":20.742,"theta":-0.5778,"rho":37.8858,"theo":1011.5728,"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":999.450012207031},{"option":"SPX270115P06275000","bid":235.2,"bid_size":73.0,"ask":238.1,"ask_size":50.0,"iv":0.2204,"open_interest":562.0,"volume":0.0,"delta":-0.2498,"gamma":0.0002,"vega":20.742,"theta":-0.6628,"rho":-17.6783,"theo":236.3188,"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":240.75},{"option":"SPX270115C06300000","bid":989.0,"bid_size":2.0,"ask":993.9,"ask_size":2.0,"iv":0.2185,"open_interest":86.0,"volume":0.0,"delta":0.7478,"gamma":0.0002,"vega":20.9628,"theta":-0.5831,"rho":37.7375,"theo":992.3537,"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":979.399993896484},{"option":"SPX270115P06300000","bid":240.5,"bid_size":36.0,"ask":242.5,"ask_size":32.0,"iv":0.219,"open_interest":738.0,"volume":0.0,"delta":-0.2549,"gamma":0.0002,"vega":20.9628,"theta":-0.6654,"rho":-18.0465,"theo":241.2398,"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":245.75},{"option":"SPX270115C06325000","bid":969.4,"bid_size":2.0,"ask":975.6,"ask_size":2.0,"iv":0.2172,"open_interest":2.0,"volume":0.0,"delta":0.7426,"gamma":0.0002,"vega":21.1824,"theta":-0.5883,"rho":37.5808,"theo":973.2319,"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":960.399993896484},{"option":"SPX270115P06325000","bid":245.1,"bid_size":72.0,"ask":248.2,"ask_size":49.0,"iv":0.2177,"open_interest":405.0,"volume":0.0,"delta":-0.2602,"gamma":0.0002,"vega":21.1824,"theta":-0.6679,"rho":-18.4232,"theo":246.2581,"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":250.849998474121},{"option":"SPX270115C06350000","bid":950.9,"bid_size":2.0,"ask":955.8,"ask_size":2.0,"iv":0.2158,"open_interest":7.0,"volume":0.0,"delta":0.7372,"gamma":0.0002,"vega":21.3998,"theta":-0.5932,"rho":37.417,"theo":954.2093,"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":941.449981689453},{"option":"SPX270115P06350000","bid":250.5,"bid_size":36.0,"ask":252.9,"ask_size":43.0,"iv":0.2163,"open_interest":322.0,"volume":0.0,"delta":-0.2655,"gamma":0.0002,"vega":21.3998,"theta":-0.6702,"rho":-18.807,"theo":251.3757,"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":256.050003051758},{"option":"SPX270115C06375000","bid":931.5,"bid_size":2.0,"ask":937.6,"ask_size":2.0,"iv":0.2145,"open_interest":5.0,"volume":0.0,"delta":0.7318,"gamma":0.0002,"vega":21.6144,"theta":-0.598,"rho":37.2469,"theo":935.2877,"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":922.600006103516},{"option":"SPX270115P06375000","bid":255.8,"bid_size":35.0,"ask":258.1,"ask_size":42.0,"iv":0.2149,"open_interest":1633.0,"volume":20.0,"delta":-0.2709,"gamma":0.0002,"vega":21.6144,"theta":-0.6724,"rho":-19.197,"theo":256.5943,"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":261.349990844727},{"option":"SPX270115C06400000","bid":913.5,"bid_size":5.0,"ask":917.7,"ask_size":5.0,"iv":0.213,"open_interest":35.0,"volume":0.0,"delta":0.7263,"gamma":0.0002,"vega":21.8256,"theta":-0.6026,"rho":37.072,"theo":916.4684,"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":904.049987792969},{"option":"SPX270115P06400000","bid":261.0,"bid_size":34.0,"ask":263.5,"ask_size":49.0,"iv":0.2135,"open_interest":619.0,"volume":0.0,"delta":-0.2764,"gamma":0.0002,"vega":21.8256,"theta":-0.6743,"rho":-19.5919,"theo":261.9152,"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":266.75},{"option":"SPX270115C06425000","bid":894.3,"bid_size":5.0,"ask":899.6,"ask_size":5.0,"iv":0.2116,"open_interest":11.0,"volume":0.0,"delta":0.7207,"gamma":0.0002,"vega":22.0333,"theta":-0.607,"rho":36.8927,"theo":897.7523,"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":885.299987792969},{"option":"SPX270115P06425000","bid":266.2,"bid_size":69.0,"ask":269.3,"ask_size":49.0,"iv":0.2122,"open_interest":172.0,"volume":4.0,"delta":-0.282,"gamma":0.0002,"vega":22.0333,"theta":-0.6761,"rho":-19.9912,"theo":267.3392,"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":272.25},{"option":"SPX270115C06450000","bid":876.2,"bid_size":5.0,"ask":880.3,"ask_size":5.0,"iv":0.2102,"open_interest":12.0,"volume":0.0,"delta":0.715,"gamma":0.0002,"vega":22.2379,"theta":-0.6113,"rho":36.7087,"theo":879.1405,"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":866.75},{"option":"SPX270115P06450000","bid":272.0,"bid_size":33.0,"ask":274.1,"ask_size":23.0,"iv":0.2107,"open_interest":2793.0,"volume":0.0,"delta":-0.2877,"gamma":0.0002,"vega":22.2379,"theta":-0.6777,"rho":-20.3952,"theo":272.8675,"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":277.849990844727},{"option":"SPX270115C06475000","bid":857.2,"bid_size":5.0,"ask":862.4,"ask_size":5.0,"iv":0.2088,"open_interest":28.0,"volume":0.0,"delta":0.7092,"gamma":0.0002,"vega":22.4397,"theta":-0.6153,"rho":36.5189,"theo":860.6341,"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":848.299987792969},{"option":"SPX270115P06475000","bid":277.3,"bid_size":40.0,"ask":280.5,"ask_size":40.0,"iv":0.2094,"open_interest":1212.0,"volume":0.0,"delta":-0.2935,"gamma":0.0002,"vega":22.4397,"theta":-0.6792,"rho":-20.805,"theo":278.5013,"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":283.600006103516},{"option":"SPX270115C06500000","bid":839.3,"bid_size":5.0,"ask":843.4,"ask_size":5.0,"iv":0.2074,"open_interest":849.0,"volume":0.0,"delta":0.7033,"gamma":0.0003,"vega":22.6392,"theta":-0.6192,"rho":36.3217,"theo":842.2351,"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":830.050018310547},{"option":"SPX270115P06500000","bid":283.3,"bid_size":33.0,"ask":285.8,"ask_size":46.0,"iv":0.208,"open_interest":3264.0,"volume":0.0,"delta":-0.2994,"gamma":0.0003,"vega":22.6392,"theta":-0.6804,"rho":-21.2222,"theo":284.2425,"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":289.449996948242},{"option":"SPX270115C06525000","bid":820.6,"bid_size":5.0,"ask":825.7,"ask_size":5.0,"iv":0.2061,"open_interest":153.0,"volume":0.0,"delta":0.6973,"gamma":0.0003,"vega":22.8367,"theta":-0.6229,"rho":36.1154,"theo":823.9459,"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":811.850006103516},{"option":"SPX270115P06525000","bid":288.9,"bid_size":44.0,"ask":292.1,"ask_size":44.0,"iv":0.2066,"open_interest":175.0,"volume":0.0,"delta":-0.3055,"gamma":0.0003,"vega":22.8367,"theta":-0.6814,"rho":-21.6485,"theo":290.0934,"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":295.399993896484},{"option":"SPX270115C06550000","bid":802.9,"bid_size":5.0,"ask":806.9,"ask_size":5.0,"iv":0.2046,"open_interest":46.0,"volume":0.0,"delta":0.6912,"gamma":0.0003,"vega":23.0322,"theta":-0.6263,"rho":35.8986,"theo":805.7695,"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":793.700012207031},{"option":"SPX270115P06550000","bid":295.1,"bid_size":31.0,"ask":297.7,"ask_size":44.0,"iv":0.2052,"open_interest":596.0,"volume":0.0,"delta":-0.3116,"gamma":0.0003,"vega":23.0322,"theta":-0.6822,"rho":-22.0853,"theo":296.0572,"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":301.399993896484},{"option":"SPX270115C06575000","bid":784.3,"bid_size":5.0,"ask":789.5,"ask_size":5.0,"iv":0.2033,"open_interest":33.0,"volume":54.0,"delta":0.6849,"gamma":0.0003,"vega":23.225,"theta":-0.6296,"rho":35.671,"theo":787.7092,"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":775.700012207031},{"option":"SPX270115P06575000","bid":301.2,"bid_size":30.0,"ask":303.7,"ask_size":43.0,"iv":0.2038,"open_interest":284.0,"volume":0.0,"delta":-0.3178,"gamma":0.0003,"vega":23.225,"theta":-0.6828,"rho":-22.5329,"theo":302.1371,"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":307.550003051758},{"option":"SPX270115C06600000","bid":767.0,"bid_size":5.0,"ask":770.8,"ask_size":5.0,"iv":0.2019,"open_interest":184.0,"volume":8.0,"delta":0.6786,"gamma":0.0003,"vega":23.4144,"theta":-0.6325,"rho":35.433,"theo":769.7683,"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":757.850006103516},{"option":"SPX270115P06600000","bid":307.3,"bid_size":29.0,"ask":310.0,"ask_size":42.0,"iv":0.2024,"open_interest":792.0,"volume":9.0,"delta":-0.3241,"gamma":0.0003,"vega":23.4144,"theta":-0.6831,"rho":-22.9908,"theo":308.3363,"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":313.850006103516},{"option":"SPX270115C06625000","bid":748.7,"bid_size":5.0,"ask":753.5,"ask_size":5.0,"iv":0.2005,"open_interest":44.0,"volume":0.0,"delta":0.6722,"gamma":0.0003,"vega":23.5994,"theta":-0.6353,"rho":35.1866,"theo":751.9496,"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":740.050018310547},{"option":"SPX270115P06625000","bid":313.4,"bid_size":36.0,"ask":316.7,"ask_size":36.0,"iv":0.201,"open_interest":113.0,"volume":0.0,"delta":-0.3306,"gamma":0.0003,"vega":23.5994,"theta":-0.6832,"rho":-23.4572,"theo":314.6578,"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":320.199996948242},{"option":"SPX270115C06650000","bid":731.5,"bid_size":5.0,"ask":735.2,"ask_size":5.0,"iv":0.199,"open_interest":74.0,"volume":4.0,"delta":0.6656,"gamma":0.0003,"vega":23.7792,"theta":-0.6378,"rho":34.9333,"theo":734.2553,"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":722.649993896484},{"option":"SPX270115P06650000","bid":320.1,"bid_size":29.0,"ask":322.8,"ask_size":36.0,"iv":0.1996,"open_interest":860.0,"volume":0.0,"delta":-0.3371,"gamma":0.0003,"vega":23.7792,"theta":-0.6831,"rho":-23.9306,"theo":321.1036,"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":326.699996948242},{"option":"SPX270115C06675000","bid":713.4,"bid_size":5.0,"ask":718.2,"ask_size":5.0,"iv":0.1976,"open_interest":54.0,"volume":2.0,"delta":0.659,"gamma":0.0003,"vega":23.9533,"theta":-0.6401,"rho":34.6748,"theo":716.687,"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":704.949981689453},{"option":"SPX270115P06675000","bid":326.3,"bid_size":36.0,"ask":329.8,"ask_size":36.0,"iv":0.1982,"open_interest":359.0,"volume":0.0,"delta":-0.3438,"gamma":0.0003,"vega":23.9533,"theta":-0.6828,"rho":-24.409,"theo":327.6754,"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":333.450012207031},{"option":"SPX270115C06700000","bid":696.5,"bid_size":5.0,"ask":700.1,"ask_size":5.0,"iv":0.1962,"open_interest":544.0,"volume":2.0,"delta":0.6522,"gamma":0.0003,"vega":24.1215,"theta":-0.6421,"rho":34.4116,"theo":699.246,"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":687.850006103516},{"option":"SPX270115P06700000","bid":333.3,"bid_size":27.0,"ask":336.0,"ask_size":34.0,"iv":0.1967,"open_interest":1435.0,"volume":47.0,"delta":-0.3506,"gamma":0.0003,"vega":24.1215,"theta":-0.6821,"rho":-24.8922,"theo":334.3746,"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":340.199996948242},{"option":"SPX270115C06725000","bid":678.7,"bid_size":13.0,"ask":683.1,"ask_size":13.0,"iv":0.1948,"open_interest":118.0,"volume":0.0,"delta":0.6453,"gamma":0.0003,"vega":24.2841,"theta":-0.6439,"rho":34.143,"theo":681.9339,"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":670.600006103516},{"option":"SPX270115P06725000","bid":339.8,"bid_size":33.0,"ask":343.2,"ask_size":33.0,"iv":0.1953,"open_interest":121.0,"volume":0.0,"delta":-0.3574,"gamma":0.0003,"vega":24.2841,"theta":-0.6812,"rho":-25.3808,"theo":341.2026,"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":347.199996948242},{"option":"SPX270115C06750000","bid":662.0,"bid_size":13.0,"ask":665.2,"ask_size":13.0,"iv":0.1933,"open_interest":311.0,"volume":0.0,"delta":0.6383,"gamma":0.0003,"vega":24.4412,"theta":-0.6454,"rho":33.867,"theo":664.7528,"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":653.550018310547},{"option":"SPX270115P06750000","bid":347.0,"bid_size":26.0,"ask":349.8,"ask_size":32.0,"iv":0.1939,"open_interest":662.0,"volume":20.0,"delta":-0.3645,"gamma":0.0003,"vega":24.4412,"theta":-0.6801,"rho":-25.8768,"theo":348.1617,"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":354.099990844727},{"option":"SPX270115C06775000","bid":644.6,"bid_size":14.0,"ask":648.7,"ask_size":14.0,"iv":0.1919,"open_interest":77.0,"volume":0.0,"delta":0.6312,"gamma":0.0003,"vega":24.5932,"theta":-0.6466,"rho":33.581,"theo":647.7058,"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":636.5},{"option":"SPX270115P06775000","bid":353.7,"bid_size":32.0,"ask":357.4,"ask_size":32.0,"iv":0.1925,"open_interest":266.0,"volume":0.0,"delta":-0.3716,"gamma":0.0003,"vega":24.5932,"theta":-0.6787,"rho":-26.3827,"theo":355.2549,"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":361.350006103516},{"option":"SPX270115C06800000","bid":628.0,"bid_size":14.0,"ask":631.2,"ask_size":14.0,"iv":0.1904,"open_interest":2373.0,"volume":0.0,"delta":0.6239,"gamma":0.0003,"vega":24.74,"theta":-0.6476,"rho":33.2831,"theo":630.797,"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":619.699981689453},{"option":"SPX270115P06800000","bid":361.3,"bid_size":25.0,"ask":364.1,"ask_size":31.0,"iv":0.191,"open_interest":4924.0,"volume":14.0,"delta":-0.3788,"gamma":0.0003,"vega":24.74,"theta":-0.677,"rho":-26.9007,"theo":362.4863,"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":368.649993896484},{"option":"SPX270115C06825000","bid":610.8,"bid_size":15.0,"ask":615.3,"ask_size":15.0,"iv":0.1891,"open_interest":428.0,"volume":0.0,"delta":0.6165,"gamma":0.0003,"vega":24.881,"theta":-0.6483,"rho":32.9722,"theo":614.0311,"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":603.0},{"option":"SPX270115P06825000","bid":368.7,"bid_size":24.0,"ask":371.5,"ask_size":30.0,"iv":0.1896,"open_interest":885.0,"volume":0.0,"delta":-0.3862,"gamma":0.0003,"vega":24.881,"theta":-0.675,"rho":-27.4315,"theo":369.8605,"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":376.099990844727},{"option":"SPX270115C06850000","bid":594.6,"bid_size":15.0,"ask":598.1,"ask_size":15.0,"iv":0.1876,"open_interest":3757.0,"volume":305.0,"delta":0.6091,"gamma":0.0003,"vega":25.0156,"theta":-0.6486,"rho":32.649,"theo":597.4129,"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":586.5},{"option":"SPX270115P06850000","bid":376.1,"bid_size":30.0,"ask":378.7,"ask_size":18.0,"iv":0.1881,"open_interest":771.0,"volume":335.0,"delta":-0.3937,"gamma":0.0003,"vega":25.0156,"theta":-0.6728,"rho":-27.9747,"theo":377.3824,"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":383.75},{"option":"SPX270115C06875000","bid":577.8,"bid_size":15.0,"ask":582.0,"ask_size":15.0,"iv":0.1862,"open_interest":251.0,"volume":0.0,"delta":0.6015,"gamma":0.0003,"vega":25.1428,"theta":-0.6487,"rho":32.3161,"theo":580.9466,"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":570.100006103516},{"option":"SPX270115P06875000","bid":383.5,"bid_size":30.0,"ask":387.1,"ask_size":30.0,"iv":0.1867,"open_interest":212.0,"volume":0.0,"delta":-0.4013,"gamma":0.0003,"vega":25.1428,"theta":-0.6702,"rho":-28.5276,"theo":385.0563,"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":391.5},{"option":"SPX270115C06900000","bid":561.8,"bid_size":15.0,"ask":565.0,"ask_size":15.0,"iv":0.1847,"open_interest":5233.0,"volume":522.0,"delta":0.5937,"gamma":0.0003,"vega":25.2619,"theta":-0.6485,"rho":31.976,"theo":564.6357,"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":554.0},{"option":"SPX270115P06900000","bid":391.6,"bid_size":23.0,"ask":394.5,"ask_size":29.0,"iv":0.1853,"open_interest":1699.0,"volume":0.0,"delta":-0.409,"gamma":0.0003,"vega":25.2619,"theta":-0.6673,"rho":-29.0877,"theo":392.8855,"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":399.450012207031},{"option":"SPX270115C06925000","bid":545.2,"bid_size":15.0,"ask":549.6,"ask_size":15.0,"iv":0.1833,"open_interest":2633.0,"volume":0.0,"delta":0.5859,"gamma":0.0003,"vega":25.3723,"theta":-0.6479,"rho":31.6308,"theo":548.483,"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":537.899993896484},{"option":"SPX270115P06925000","bid":399.1,"bid_size":29.0,"ask":403.0,"ask_size":29.0,"iv":0.1838,"open_interest":221.0,"volume":0.0,"delta":-0.4168,"gamma":0.0003,"vega":25.3723,"theta":-0.6641,"rho":-29.6529,"theo":400.873,"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":407.649993896484},{"option":"SPX270115C06950000","bid":529.6,"bid_size":16.0,"ask":533.0,"ask_size":16.0,"iv":0.1819,"open_interest":5962.0,"volume":7.0,"delta":0.5779,"gamma":0.0003,"vega":25.4739,"theta":-0.647,"rho":31.2809,"theo":532.491,"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":522.100006103516},{"option":"SPX270115P06950000","bid":407.6,"bid_size":29.0,"ask":410.6,"ask_size":29.0,"iv":0.1824,"open_interest":655.0,"volume":2.0,"delta":-0.4248,"gamma":0.0003,"vega":25.4739,"theta":-0.6606,"rho":-30.2228,"theo":409.0212,"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":415.850006103516},{"option":"SPX270115C06975000","bid":513.4,"bid_size":16.0,"ask":517.7,"ask_size":16.0,"iv":0.1804,"open_interest":2270.0,"volume":0.0,"delta":0.5698,"gamma":0.0003,"vega":25.5667,"theta":-0.6458,"rho":30.9244,"theo":516.663,"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":506.449996948242},{"option":"SPX270115P06975000","bid":415.9,"bid_size":28.0,"ask":418.9,"ask_size":16.0,"iv":0.1809,"open_interest":304.0,"volume":2.0,"delta":-0.4329,"gamma":0.0003,"vega":25.5667,"theta":-0.6567,"rho":-30.7992,"theo":417.3333,"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":424.300003051758},{"option":"SPX270115C07000000","bid":498.2,"bid_size":16.0,"ask":501.4,"ask_size":16.0,"iv":0.179,"open_interest":12049.0,"volume":3.0,"delta":0.5616,"gamma":0.0003,"vega":25.6504,"theta":-0.6443,"rho":30.5583,"theo":501.0034,"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":490.949996948242},{"option":"SPX270115P07000000","bid":424.4,"bid_size":28.0,"ask":427.4,"ask_size":16.0,"iv":0.1795,"open_interest":8358.0,"volume":0.0,"delta":-0.4412,"gamma":0.0003,"vega":25.6504,"theta":-0.6525,"rho":-31.3854,"theo":425.8138,"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":432.950012207031},{"option":"SPX270115C07025000","bid":482.4,"bid_size":16.0,"ask":486.5,"ask_size":16.0,"iv":0.1776,"open_interest":298.0,"volume":0.0,"delta":0.5532,"gamma":0.0003,"vega":25.7248,"theta":-0.6424,"rho":30.1791,"theo":485.5182,"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":475.649993896484},{"option":"SPX270115P07025000","bid":433.0,"bid_size":26.0,"ask":436.1,"ask_size":15.0,"iv":0.178,"open_interest":214.0,"volume":4.0,"delta":-0.4495,"gamma":0.0003,"vega":25.7248,"theta":-0.648,"rho":-31.9846,"theo":434.4688,"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":441.800003051758},{"option":"SPX270115C07050000","bid":467.4,"bid_size":17.0,"ask":470.7,"ask_size":17.0,"iv":0.1761,"open_interest":356.0,"volume":0.0,"delta":0.5448,"gamma":0.0004,"vega":25.7894,"theta":-0.6402,"rho":29.7851,"theo":470.2148,"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":460.5},{"option":"SPX270115P07050000","bid":441.9,"bid_size":26.0,"ask":445.0,"ask_size":15.0,"iv":0.1766,"open_interest":484.0,"volume":0.0,"delta":-0.458,"gamma":0.0004,"vega":25.7894,"theta":-0.6432,"rho":-32.5985,"theo":443.3056,"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":450.800003051758},{"option":"SPX270115C07075000","bid":451.9,"bid_size":17.0,"ask":456.1,"ask_size":17.0,"iv":0.1747,"open_interest":156.0,"volume":0.0,"delta":0.5362,"gamma":0.0004,"vega":25.8433,"theta":-0.6377,"rho":29.3771,"theo":455.1008,"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":445.550003051758},{"option":"SPX270115P07075000","bid":450.5,"bid_size":26.0,"ask":454.5,"ask_size":26.0,"iv":0.1752,"open_interest":176.0,"volume":0.0,"delta":-0.4666,"gamma":0.0004,"vega":25.8433,"theta":-0.638,"rho":-33.2265,"theo":452.3318,"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":460.0},{"option":"SPX270115C07100000","bid":437.5,"bid_size":17.0,"ask":440.7,"ask_size":17.0,"iv":0.1733,"open_interest":596.0,"volume":1.0,"delta":0.5274,"gamma":0.0004,"vega":25.8861,"theta":-0.6348,"rho":28.9586,"theo":440.1833,"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":430.850006103516},{"option":"SPX270115P07100000","bid":460.4,"bid_size":21.0,"ask":463.2,"ask_size":15.0,"iv":0.1738,"open_interest":994.0,"volume":478.0,"delta":-0.4753,"gamma":0.0004,"vega":25.8861,"theta":-0.6325,"rho":-33.865,"theo":461.5544,"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":469.400009155273},{"option":"SPX270115C07125000","bid":422.3,"bid_size":25.0,"ask":426.5,"ask_size":25.0,"iv":0.1718,"open_interest":361.0,"volume":0.0,"delta":0.5186,"gamma":0.0004,"vega":25.9174,"theta":-0.6315,"rho":28.5333,"theo":425.4682,"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":416.350006103516},{"option":"SPX270115P07125000","bid":469.7,"bid_size":26.0,"ask":472.7,"ask_size":15.0,"iv":0.1723,"open_interest":209.0,"volume":0.0,"delta":-0.4842,"gamma":0.0004,"vega":25.9174,"theta":-0.6266,"rho":-34.5103,"theo":470.9795,"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":479.050003051758},{"option":"SPX270115C07150000","bid":408.4,"bid_size":26.0,"ask":411.5,"ask_size":26.0,"iv":0.1704,"open_interest":141.0,"volume":0.0,"delta":0.5096,"gamma":0.0004,"vega":25.9368,"theta":-0.6279,"rho":28.1042,"theo":410.9606,"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":401.949996948242},{"option":"SPX270115P07150000","bid":479.3,"bid_size":25.0,"ask":482.4,"ask_size":14.0,"iv":0.1709,"open_interest":142.0,"volume":0.0,"delta":-0.4931,"gamma":0.0004,"vega":25.9368,"theta":-0.6203,"rho":-35.1594,"theo":480.612,"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":488.75},{"option":"SPX270115C07175000","bid":393.7,"bid_size":26.0,"ask":397.7,"ask_size":26.0,"iv":0.169,"open_interest":172.0,"volume":0.0,"delta":0.5005,"gamma":0.0004,"vega":25.9442,"theta":-0.624,"rho":27.6708,"theo":396.6653,"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":387.850006103516},{"option":"SPX270115P07175000","bid":488.7,"bid_size":18.0,"ask":492.9,"ask_size":18.0,"iv":0.1695,"open_interest":18.0,"volume":0.0,"delta":-0.5022,"gamma":0.0004,"vega":25.9442,"theta":-0.6137,"rho":-35.8127,"theo":490.4569,"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":498.850006103516},{"option":"SPX270115C07200000","bid":380.0,"bid_size":26.0,"ask":383.2,"ask_size":26.0,"iv":0.1676,"open_interest":1806.0,"volume":22.0,"delta":0.4913,"gamma":0.0004,"vega":25.9389,"theta":-0.6197,"rho":27.23,"theo":382.5887,"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":374.0},{"option":"SPX270115P07200000","bid":499.2,"bid_size":18.0,"ask":502.5,"ask_size":7.0,"iv":0.1681,"open_interest":780.0,"volume":0.0,"delta":-0.5114,"gamma":0.0004,"vega":25.9389,"theta":-0.6068,"rho":-36.4735,"theo":500.5204,"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":509.099990844727},{"option":"SPX270115C07225000","bid":365.9,"bid_size":26.0,"ask":369.9,"ask_size":26.0,"iv":0.1662,"open_interest":197.0,"volume":0.0,"delta":0.482,"gamma":0.0004,"vega":25.92,"theta":-0.615,"rho":26.7771,"theo":368.739,"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":360.350006103516},{"option":"SPX270115P07225000","bid":509.4,"bid_size":17.0,"ask":513.3,"ask_size":17.0,"iv":0.1668,"open_interest":49.0,"volume":0.0,"delta":-0.5208,"gamma":0.0004,"vega":25.92,"theta":-0.5994,"rho":-37.1464,"theo":510.8109,"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":519.550018310547},{"option":"SPX270115C07250000","bid":352.7,"bid_size":26.0,"ask":355.9,"ask_size":26.0,"iv":0.1648,"open_interest":569.0,"volume":6.0,"delta":0.4725,"gamma":0.0004,"vega":25.8866,"theta":-0.61,"rho":26.3091,"theo":355.1265,"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":346.949996948242},{"option":"SPX270115P07250000","bid":520.2,"bid_size":17.0,"ask":523.5,"ask_size":17.0,"iv":0.1653,"open_interest":392.0,"volume":2.0,"delta":-0.5302,"gamma":0.0004,"vega":25.8866,"theta":-0.5918,"rho":-37.8344,"theo":521.3385,"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":530.299987792969},{"option":"SPX270115C07275000","bid":339.1,"bid_size":27.0,"ask":343.0,"ask_size":27.0,"iv":0.1635,"open_interest":111.0,"volume":0.0,"delta":0.463,"gamma":0.0004,"vega":25.8378,"theta":-0.6046,"rho":25.8263,"theo":341.762,"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":333.699996948242},{"option":"SPX270115P07275000","bid":530.5,"bid_size":17.0,"ask":534.9,"ask_size":17.0,"iv":0.164,"open_interest":107.0,"volume":0.0,"delta":-0.5397,"gamma":0.0004,"vega":25.8378,"theta":-0.5838,"rho":-38.5372,"theo":532.1142,"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":541.300018310547},{"option":"SPX270115C07300000","bid":326.4,"bid_size":27.0,"ask":329.5,"ask_size":27.0,"iv":0.1621,"open_interest":954.0,"volume":0.0,"delta":0.4534,"gamma":0.0004,"vega":25.7737,"theta":-0.5989,"rho":25.3335,"theo":328.6554,"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":320.850006103516},{"option":"SPX270115P07300000","bid":542.0,"bid_size":16.0,"ask":545.5,"ask_size":16.0,"iv":0.1626,"open_interest":215.0,"volume":0.0,"delta":-0.5494,"gamma":0.0004,"vega":25.7737,"theta":-0.5754,"rho":-39.25,"theo":543.1478,"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":552.600006103516},{"option":"SPX270115C07325000","bid":313.3,"bid_size":28.0,"ask":317.2,"ask_size":28.0,"iv":0.1608,"open_interest":319.0,"volume":0.0,"delta":0.4437,"gamma":0.0004,"vega":25.695,"theta":-0.5929,"rho":24.8363,"theo":315.8147,"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":308.25},{"option":"SPX270115P07325000","bid":552.9,"bid_size":16.0,"ask":557.4,"ask_size":16.0,"iv":0.1613,"open_interest":10.0,"volume":0.0,"delta":-0.5591,"gamma":0.0004,"vega":25.695,"theta":-0.5667,"rho":-39.9671,"theo":554.4472,"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":564.0},{"option":"SPX270115C07350000","bid":301.2,"bid_size":29.0,"ask":304.0,"ask_size":29.0,"iv":0.1594,"open_interest":954.0,"volume":0.0,"delta":0.4338,"gamma":0.0004,"vega":25.602,"theta":-0.5865,"rho":24.3384,"theo":303.2461,"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":295.850006103516},{"option":"SPX270115P07350000","bid":565.1,"bid_size":16.0,"ask":568.4,"ask_size":16.0,"iv":0.1599,"open_interest":3.0,"volume":0.0,"delta":-0.5689,"gamma":0.0004,"vega":25.602,"theta":-0.5577,"rho":-40.6851,"theo":566.0188,"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":575.799987792969},{"option":"SPX270115C07375000","bid":288.6,"bid_size":30.0,"ask":292.5,"ask_size":30.0,"iv":0.1582,"open_interest":214.0,"volume":0.0,"delta":0.424,"gamma":0.0004,"vega":25.4947,"theta":-0.5798,"rho":23.8387,"theo":290.9555,"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":283.699996948242},{"option":"SPX270115P07375000","bid":576.7,"bid_size":15.0,"ask":580.9,"ask_size":15.0,"iv":0.1587,"open_interest":69.0,"volume":0.0,"delta":-0.5788,"gamma":0.0004,"vega":25.4947,"theta":-0.5483,"rho":-41.4047,"theo":577.8683,"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":587.899993896484},{"option":"SPX270115C07400000","bid":277.2,"bid_size":18.0,"ask":279.5,"ask_size":30.0,"iv":0.1569,"open_interest":4294.0,"volume":52.0,"delta":0.414,"gamma":0.0004,"vega":25.3718,"theta":-0.5728,"rho":23.3325,"theo":278.95,"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":272.0},{"option":"SPX270115P07400000","bid":589.1,"bid_size":15.0,"ask":592.7,"ask_size":15.0,"iv":0.1574,"open_interest":100.0,"volume":0.0,"delta":-0.5887,"gamma":0.0004,"vega":25.3718,"theta":-0.5387,"rho":-42.131,"theo":590.003,"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":600.25},{"option":"SPX270115C07425000","bid":265.5,"bid_size":18.0,"ask":268.1,"ask_size":30.0,"iv":0.1555,"open_interest":242.0,"volume":0.0,"delta":0.404,"gamma":0.0004,"vega":25.2314,"theta":-0.5654,"rho":22.8145,"theo":267.239,"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":260.400009155273},{"option":"SPX270115P07425000","bid":601.1,"bid_size":15.0,"ask":605.4,"ask_size":15.0,"iv":0.156,"open_interest":23.0,"volume":0.0,"delta":-0.5987,"gamma":0.0004,"vega":25.2314,"theta":-0.5287,"rho":-42.8689,"theo":602.4321,"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":612.850006103516},{"option":"SPX270115C07450000","bid":254.1,"bid_size":19.0,"ask":256.9,"ask_size":31.0,"iv":0.1543,"open_interest":1822.0,"volume":0.0,"delta":0.394,"gamma":0.0004,"vega":25.0722,"theta":-0.5578,"rho":22.2836,"theo":255.8327,"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":249.300003051758},{"option":"SPX270115P07450000","bid":614.3,"bid_size":15.0,"ask":618.0,"ask_size":15.0,"iv":0.1548,"open_interest":61.0,"volume":0.0,"delta":-0.6088,"gamma":0.0004,"vega":25.0722,"theta":-0.5184,"rho":-43.6198,"theo":615.1659,"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":625.899993896484},{"option":"SPX270115C07475000","bid":243.1,"bid_size":19.0,"ask":245.7,"ask_size":32.0,"iv":0.1531,"open_interest":367.0,"volume":4.0,"delta":0.3839,"gamma":0.0004,"vega":24.8945,"theta":-0.5499,"rho":21.7441,"theo":244.7397,"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":238.300003051758},{"option":"SPX270115P07475000","bid":626.9,"bid_size":15.0,"ask":631.4,"ask_size":15.0,"iv":0.1536,"open_interest":22.0,"volume":0.0,"delta":-0.6188,"gamma":0.0004,"vega":24.8945,"theta":-0.5079,"rho":-44.3793,"theo":628.2131,"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":639.100006103516},{"option":"SPX270115C07500000","bid":232.3,"bid_size":19.0,"ask":235.0,"ask_size":32.0,"iv":0.1519,"open_interest":5339.0,"volume":35.0,"delta":0.3738,"gamma":0.0004,"vega":24.7002,"theta":-0.5417,"rho":21.2035,"theo":233.9655,"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":227.800003051758},{"option":"SPX270115P07500000","bid":640.8,"bid_size":14.0,"ask":644.5,"ask_size":14.0,"iv":0.1524,"open_interest":1417.0,"volume":0.0,"delta":-0.6289,"gamma":0.0004,"vega":24.7002,"theta":-0.4971,"rho":-45.1399,"theo":641.579,"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":652.649993896484},{"option":"SPX270115C07525000","bid":221.5,"bid_size":35.0,"ask":225.1,"ask_size":45.0,"iv":0.1507,"open_interest":186.0,"volume":1.0,"delta":0.3637,"gamma":0.0004,"vega":24.4916,"theta":-0.5333,"rho":20.6673,"theo":223.5119,"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":217.5},{"option":"SPX270115P07525000","bid":654.0,"bid_size":13.0,"ask":658.4,"ask_size":13.0,"iv":0.1512,"open_interest":32.0,"volume":0.0,"delta":-0.639,"gamma":0.0004,"vega":24.4916,"theta":-0.486,"rho":-45.8961,"theo":655.2656,"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":666.799987792969},{"option":"SPX270115C07550000","bid":211.8,"bid_size":21.0,"ask":214.5,"ask_size":35.0,"iv":0.1496,"open_interest":543.0,"volume":0.0,"delta":0.3536,"gamma":0.0004,"vega":24.2696,"theta":-0.5246,"rho":20.1351,"theo":213.3792,"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":207.5},{"option":"SPX270115P07550000","bid":668.1,"bid_size":5.0,"ask":671.9,"ask_size":5.0,"iv":0.15,"open_interest":68.0,"volume":0.0,"delta":-0.6491,"gamma":0.0004,"vega":24.2696,"theta":-0.4747,"rho":-46.6482,"theo":669.2731,"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":680.949981689453},{"option":"SPX270115C07575000","bid":201.7,"bid_size":37.0,"ask":205.1,"ask_size":47.0,"iv":0.1485,"open_interest":755.0,"volume":0.0,"delta":0.3436,"gamma":0.0004,"vega":24.0328,"theta":-0.5158,"rho":19.6016,"theo":203.5682,"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":197.849998474121},{"option":"SPX270115P07575000","bid":682.2,"bid_size":5.0,"ask":687.2,"ask_size":5.0,"iv":0.149,"open_interest":6.0,"volume":0.0,"delta":-0.6592,"gamma":0.0004,"vega":24.0328,"theta":-0.4632,"rho":-47.4017,"theo":683.6022,"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":695.449981689453},{"option":"SPX270115C07600000","bid":192.5,"bid_size":22.0,"ask":195.0,"ask_size":37.0,"iv":0.1473,"open_interest":2396.0,"volume":502.0,"delta":0.3335,"gamma":0.0004,"vega":23.7785,"theta":-0.5067,"rho":19.0612,"theo":194.0812,"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":188.5},{"option":"SPX270115P07600000","bid":697.0,"bid_size":5.0,"ask":700.9,"ask_size":5.0,"iv":0.1478,"open_interest":382.0,"volume":0.0,"delta":-0.6692,"gamma":0.0004,"vega":23.7785,"theta":-0.4514,"rho":-48.1621,"theo":698.2554,"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":710.25},{"option":"SPX270115C07625000","bid":183.0,"bid_size":44.0,"ask":186.3,"ask_size":64.0,"iv":0.1463,"open_interest":330.0,"volume":0.0,"delta":0.3236,"gamma":0.0004,"vega":23.505,"theta":-0.4974,"rho":18.5132,"theo":184.9209,"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":179.549995422363},{"option":"SPX270115P07625000","bid":711.8,"bid_size":5.0,"ask":716.8,"ask_size":5.0,"iv":0.1469,"open_interest":11.0,"volume":0.0,"delta":-0.6792,"gamma":0.0004,"vega":23.505,"theta":-0.4395,"rho":-48.9301,"theo":713.2352,"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":725.399993896484},{"option":"SPX270115C07650000","bid":174.4,"bid_size":29.0,"ask":177.1,"ask_size":65.0,"iv":0.1453,"open_interest":149.0,"volume":0.0,"delta":0.3137,"gamma":0.0004,"vega":23.2136,"theta":-0.4879,"rho":17.9639,"theo":176.0872,"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":170.799995422363},{"option":"SPX270115P07650000","bid":727.2,"bid_size":5.0,"ask":731.2,"ask_size":5.0,"iv":0.1457,"open_interest":157.0,"volume":0.0,"delta":-0.6891,"gamma":0.0004,"vega":23.2136,"theta":-0.4274,"rho":-49.6994,"theo":728.5417,"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":740.850006103516},{"option":"SPX270115C07675000","bid":165.6,"bid_size":66.0,"ask":168.8,"ask_size":66.0,"iv":0.1443,"open_interest":317.0,"volume":0.0,"delta":0.3038,"gamma":0.0004,"vega":22.9077,"theta":-0.4783,"rho":17.4213,"theo":167.5763,"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":162.450004577637},{"option":"SPX270115P07675000","bid":742.6,"bid_size":5.0,"ask":747.7,"ask_size":5.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.6989,"gamma":0.0004,"vega":22.9077,"theta":-0.4151,"rho":-50.462,"theo":744.171,"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":756.600006103516},{"option":"SPX270115C07700000","bid":157.7,"bid_size":26.0,"ask":160.1,"ask_size":43.0,"iv":0.1433,"open_interest":961.0,"volume":4.0,"delta":0.2941,"gamma":0.0004,"vega":22.5913,"theta":-0.4685,"rho":16.8895,"theo":159.3811,"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":154.400001525879},{"option":"SPX270115P07700000","bid":758.6,"bid_size":2.0,"ask":763.4,"ask_size":2.0,"iv":0.1438,"open_interest":92.0,"volume":0.0,"delta":-0.7086,"gamma":0.0004,"vega":22.5913,"theta":-0.4027,"rho":-51.2137,"theo":760.1159,"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":772.700012207031},{"option":"SPX270115C07725000","bid":149.8,"bid_size":28.0,"ask":152.2,"ask_size":46.0,"iv":0.1423,"open_interest":44.0,"volume":0.0,"delta":0.2844,"gamma":0.0004,"vega":22.2653,"theta":-0.4586,"rho":16.3657,"theo":151.4941,"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":146.599998474121},{"option":"SPX270115P07725000","bid":774.3,"bid_size":2.0,"ask":780.3,"ask_size":2.0,"iv":0.1429,"open_interest":0.0,"volume":0.0,"delta":-0.7183,"gamma":0.0004,"vega":22.2653,"theta":-0.3901,"rho":-51.9576,"theo":776.3691,"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":789.050018310547},{"option":"SPX270115C07750000","bid":142.2,"bid_size":34.0,"ask":144.6,"ask_size":46.0,"iv":0.1414,"open_interest":341.0,"volume":0.0,"delta":0.2749,"gamma":0.0004,"vega":21.9276,"theta":-0.4485,"rho":15.8432,"theo":143.9099,"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":139.200004577637},{"option":"SPX270115P07750000","bid":791.3,"bid_size":2.0,"ask":796.1,"ask_size":2.0,"iv":0.142,"open_interest":8.0,"volume":0.0,"delta":-0.7278,"gamma":0.0004,"vega":21.9276,"theta":-0.3774,"rho":-52.7,"theo":792.925,"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":805.75},{"option":"SPX270115C07775000","bid":134.6,"bid_size":68.0,"ask":137.6,"ask_size":68.0,"iv":0.1406,"open_interest":559.0,"volume":0.0,"delta":0.2655,"gamma":0.0004,"vega":21.5749,"theta":-0.4384,"rho":15.3181,"theo":136.625,"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":132.0},{"option":"SPX270115P07775000","bid":807.6,"bid_size":2.0,"ask":813.7,"ask_size":2.0,"iv":0.1411,"open_interest":0.0,"volume":0.0,"delta":-0.7372,"gamma":0.0004,"vega":21.5749,"theta":-0.3646,"rho":-53.4451,"theo":809.7803,"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":822.75},{"option":"SPX270115C07800000","bid":127.9,"bid_size":37.0,"ask":130.2,"ask_size":69.0,"iv":0.1397,"open_interest":1473.0,"volume":0.0,"delta":0.2562,"gamma":0.0004,"vega":21.2061,"theta":-0.4281,"rho":14.7931,"theo":129.6359,"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":125.149997711182},{"option":"SPX270115P07800000","bid":825.1,"bid_size":2.0,"ask":830.3,"ask_size":2.0,"iv":0.1403,"open_interest":39.0,"volume":0.0,"delta":-0.7465,"gamma":0.0004,"vega":21.2061,"theta":-0.3517,"rho":-54.1901,"theo":826.9314,"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":839.350006103516},{"option":"SPX270115C07825000","bid":120.9,"bid_size":70.0,"ask":123.8,"ask_size":71.0,"iv":0.1389,"open_interest":823.0,"volume":6.0,"delta":0.2471,"gamma":0.0004,"vega":20.824,"theta":-0.4178,"rho":14.2759,"theo":122.9367,"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":118.649997711182},{"option":"SPX270115P07825000","bid":842.0,"bid_size":2.0,"ask":848.1,"ask_size":2.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.7556,"gamma":0.0004,"vega":20.824,"theta":-0.3388,"rho":-54.9274,"theo":844.3723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.050018310547},{"option":"SPX270115C07850000","bid":114.8,"bid_size":39.0,"ask":117.0,"ask_size":57.0,"iv":0.1381,"open_interest":505.0,"volume":0.0,"delta":0.2382,"gamma":0.0003,"vega":20.4337,"theta":-0.4074,"rho":13.7726,"theo":116.5183,"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":112.350002288818},{"option":"SPX270115P07850000","bid":860.2,"bid_size":2.0,"ask":865.5,"ask_size":2.0,"iv":0.1387,"open_interest":2.0,"volume":0.0,"delta":-0.7646,"gamma":0.0003,"vega":20.4337,"theta":-0.3257,"rho":-55.6505,"theo":862.0941,"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":874.850006103516},{"option":"SPX270115C07875000","bid":108.7,"bid_size":36.0,"ask":110.9,"ask_size":76.0,"iv":0.1374,"open_interest":185.0,"volume":0.0,"delta":0.2293,"gamma":0.0003,"vega":20.039,"theta":-0.397,"rho":13.2832,"theo":110.3712,"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":106.350002288818},{"option":"SPX270115P07875000","bid":877.6,"bid_size":2.0,"ask":884.2,"ask_size":2.0,"iv":0.138,"open_interest":3.0,"volume":0.0,"delta":-0.7734,"gamma":0.0003,"vega":20.039,"theta":-0.3127,"rho":-56.36,"theo":880.0871,"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":893.200012207031},{"option":"SPX270115C07900000","bid":102.8,"bid_size":44.0,"ask":105.0,"ask_size":76.0,"iv":0.1366,"open_interest":838.0,"volume":5.0,"delta":0.2207,"gamma":0.0003,"vega":19.6397,"theta":-0.3866,"rho":12.8017,"theo":104.4874,"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":100.649997711182},{"option":"SPX270115P07900000","bid":896.4,"bid_size":2.0,"ask":901.8,"ask_size":2.0,"iv":0.1372,"open_interest":38.0,"volume":0.0,"delta":-0.782,"gamma":0.0003,"vega":19.6397,"theta":-0.2996,"rho":-57.0615,"theo":898.3435,"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":911.5},{"option":"SPX270115C07950000","bid":91.9,"bid_size":45.0,"ask":94.0,"ask_size":91.0,"iv":0.1353,"open_interest":880.0,"volume":836.0,"delta":0.2039,"gamma":0.0003,"vega":18.8143,"theta":-0.3657,"rho":11.8464,"theo":93.4911,"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":90.1500015258789},{"option":"SPX270115P07950000","bid":933.7,"bid_size":2.0,"ask":939.2,"ask_size":2.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.7988,"gamma":0.0003,"vega":18.8143,"theta":-0.2734,"rho":-58.4567,"theo":935.6275,"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":949.149993896484},{"option":"SPX270115C08000000","bid":82.2,"bid_size":50.0,"ask":83.9,"ask_size":73.0,"iv":0.1341,"open_interest":3167.0,"volume":1.0,"delta":0.1879,"gamma":0.0003,"vega":17.9529,"theta":-0.3448,"rho":10.9265,"theo":83.4877,"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":80.5},{"option":"SPX270115P08000000","bid":972.0,"bid_size":2.0,"ask":977.6,"ask_size":2.0,"iv":0.1348,"open_interest":47.0,"volume":0.0,"delta":-0.8148,"gamma":0.0003,"vega":17.9529,"theta":-0.2473,"rho":-59.8166,"theo":973.9044,"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":987.799987792969},{"option":"SPX270115C08050000","bid":73.3,"bid_size":53.0,"ask":74.8,"ask_size":36.0,"iv":0.1329,"open_interest":195.0,"volume":0.0,"delta":0.1727,"gamma":0.0003,"vega":17.0879,"theta":-0.3243,"rho":10.068,"theo":74.4111,"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":71.75},{"option":"SPX270115P08050000","bid":1011.3,"bid_size":2.0,"ask":1017.0,"ask_size":2.0,"iv":0.1337,"open_interest":1.0,"volume":0.0,"delta":-0.83,"gamma":0.0003,"vega":17.0879,"theta":-0.2214,"rho":-61.1151,"theo":1013.1081,"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":1027.29998779297},{"option":"SPX270115C08100000","bid":65.2,"bid_size":64.0,"ask":66.8,"ask_size":92.0,"iv":0.1319,"open_interest":420.0,"volume":0.0,"delta":0.1583,"gamma":0.0003,"vega":16.2214,"theta":-0.3041,"rho":9.2409,"theo":66.2047,"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":63.8999996185303},{"option":"SPX270115P08100000","bid":1051.4,"bid_size":2.0,"ask":1057.2,"ask_size":2.0,"iv":0.1327,"open_interest":3.0,"volume":0.0,"delta":-0.8444,"gamma":0.0003,"vega":16.2214,"theta":-0.196,"rho":-62.3821,"theo":1053.182,"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":1067.75},{"option":"SPX270115C08150000","bid":57.8,"bid_size":97.0,"ask":59.6,"ask_size":122.0,"iv":0.131,"open_interest":56.0,"volume":0.0,"delta":0.1448,"gamma":0.0003,"vega":15.3414,"theta":-0.2844,"rho":8.4536,"theo":58.8249,"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":56.7999992370606},{"option":"SPX270115P08150000","bid":1092.3,"bid_size":2.0,"ask":1098.3,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.858,"gamma":0.0003,"vega":15.3414,"theta":-0.171,"rho":-63.6094,"theo":1094.0826,"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":1108.95001220703},{"option":"SPX270115C08200000","bid":51.3,"bid_size":97.0,"ask":53.0,"ask_size":128.0,"iv":0.1302,"open_interest":694.0,"volume":1.0,"delta":0.1321,"gamma":0.0002,"vega":14.4733,"theta":-0.2654,"rho":7.7316,"theo":52.2077,"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":50.4500007629394},{"option":"SPX270115P08200000","bid":1134.0,"bid_size":2.0,"ask":1140.1,"ask_size":2.0,"iv":0.131,"open_interest":4.0,"volume":0.0,"delta":-0.8706,"gamma":0.0002,"vega":14.4733,"theta":-0.1467,"rho":-64.7714,"theo":1135.7457,"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":1150.90002441406},{"option":"SPX270115C08300000","bid":40.2,"bid_size":147.0,"ask":42.2,"ask_size":140.0,"iv":0.1289,"open_interest":270.0,"volume":1.0,"delta":0.1095,"gamma":0.0002,"vega":12.7981,"theta":-0.2297,"rho":6.4111,"theo":41.0304,"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":39.75},{"option":"SPX270115P08300000","bid":1219.5,"bid_size":2.0,"ask":1225.8,"ask_size":2.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.8932,"gamma":0.0002,"vega":12.7981,"theta":-0.1004,"rho":-66.9718,"theo":1221.1289,"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":1236.25},{"option":"SPX270115C08400000","bid":31.6,"bid_size":168.0,"ask":33.4,"ask_size":161.0,"iv":0.1279,"open_interest":912.0,"volume":3.0,"delta":0.0902,"gamma":0.0002,"vega":11.2205,"theta":-0.1976,"rho":5.2998,"theo":32.2297,"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":31.3499994277954},{"option":"SPX270115P08400000","bid":1307.0,"bid_size":2.0,"ask":1313.7,"ask_size":2.0,"iv":0.1288,"open_interest":3.0,"volume":0.0,"delta":-0.9125,"gamma":0.0002,"vega":11.2205,"theta":-0.0577,"rho":-68.9631,"theo":1308.8889,"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":1324.79998779297},{"option":"SPX270115C08500000","bid":24.8,"bid_size":192.0,"ask":26.6,"ask_size":183.0,"iv":0.1273,"open_interest":499.0,"volume":3.0,"delta":0.0742,"gamma":0.0002,"vega":9.7772,"theta":-0.1693,"rho":4.3548,"theo":25.3723,"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":24.6499996185303},{"option":"SPX270115P08500000","bid":1396.9,"bid_size":2.0,"ask":1403.5,"ask_size":2.0,"iv":0.1285,"open_interest":7.0,"volume":0.0,"delta":-0.9285,"gamma":0.0002,"vega":9.7772,"theta":-0.0188,"rho":-70.788,"theo":1398.5921,"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":1414.79998779297},{"option":"SPX270115C08600000","bid":19.5,"bid_size":220.0,"ask":21.2,"ask_size":283.0,"iv":0.127,"open_interest":7872.0,"volume":0.0,"delta":0.061,"gamma":0.0001,"vega":8.4906,"theta":-0.1448,"rho":3.5834,"theo":20.0584,"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":19.4500007629395},{"option":"SPX270115P08600000","bid":1488.1,"bid_size":2.0,"ask":1494.8,"ask_size":2.0,"iv":0.1284,"open_interest":4.0,"volume":2.0,"delta":-0.9418,"gamma":0.0001,"vega":8.4906,"theta":0.0,"rho":-72.4394,"theo":1489.8388,"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":1506.15002441406},{"option":"SPX270115C08700000","bid":15.3,"bid_size":254.0,"ask":17.0,"ask_size":231.0,"iv":0.1268,"open_interest":76.0,"volume":0.0,"delta":0.0502,"gamma":0.0001,"vega":7.3517,"theta":-0.1239,"rho":2.9477,"theo":15.9563,"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":15.4500002861023},{"option":"SPX270115P08700000","bid":1580.4,"bid_size":2.0,"ask":1587.3,"ask_size":2.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9526,"gamma":0.0001,"vega":7.3517,"theta":0.0,"rho":-73.9551,"theo":1582.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1598.75},{"option":"SPX270115C08800000","bid":12.1,"bid_size":371.0,"ask":13.7,"ask_size":345.0,"iv":0.127,"open_interest":1380.0,"volume":1.0,"delta":0.0414,"gamma":0.0001,"vega":6.365,"theta":-0.1061,"rho":2.4319,"theo":12.7765,"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":12.3000001907349},{"option":"SPX270115P08800000","bid":1670.8,"bid_size":2.0,"ask":1683.2,"ask_size":2.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.9613,"gamma":0.0001,"vega":6.365,"theta":0.0,"rho":-75.3508,"theo":1675.6782,"change":0.0,"open":0.0,"high":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":"SPX270115C08900000","bid":9.5,"bid_size":323.0,"ask":11.1,"ask_size":290.0,"iv":0.1272,"open_interest":219.0,"volume":4.0,"delta":0.0343,"gamma":0.0001,"vega":5.5076,"theta":-0.0911,"rho":2.0115,"theo":10.3045,"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":9.85000038146973},{"option":"SPX270115P08900000","bid":1764.6,"bid_size":2.0,"ask":1777.3,"ask_size":2.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9685,"gamma":0.0001,"vega":5.5076,"theta":0.0,"rho":-76.6511,"theo":1769.7668,"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":1786.25},{"option":"SPX270115C09000000","bid":7.5,"bid_size":352.0,"ask":8.9,"ask_size":376.0,"iv":0.1274,"open_interest":1641.0,"volume":0.0,"delta":0.0284,"gamma":0.0001,"vega":4.77,"theta":-0.0783,"rho":1.6708,"theo":8.3632,"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":7.89999985694885},{"option":"SPX270115P09000000","bid":1859.1,"bid_size":2.0,"ask":1872.0,"ask_size":2.0,"iv":0.1306,"open_interest":1.0,"volume":0.0,"delta":-0.9743,"gamma":0.0001,"vega":4.77,"theta":0.0,"rho":-77.8718,"theo":1864.3861,"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":1880.95001220703},{"option":"SPX270115C09200000","bid":4.9,"bid_size":380.0,"ask":5.8,"ask_size":194.0,"iv":0.1286,"open_interest":157.0,"volume":0.0,"delta":0.0198,"gamma":0.0001,"vega":3.5855,"theta":-0.0582,"rho":1.1629,"theo":5.607,"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":5.20000004768372},{"option":"SPX270115P09200000","bid":2049.0,"bid_size":2.0,"ask":2062.4,"ask_size":2.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.9829,"gamma":0.0001,"vega":3.5855,"theta":0.0,"rho":-80.1396,"theo":2054.7512,"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":2071.0},{"option":"SPX270115C09400000","bid":3.0,"bid_size":430.0,"ask":4.0,"ask_size":376.0,"iv":0.1299,"open_interest":347.0,"volume":2.0,"delta":0.014,"gamma":0.0,"vega":2.7077,"theta":-0.0437,"rho":0.8185,"theo":3.8363,"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":3.39999997615814},{"option":"SPX270115P09400000","bid":2240.0,"bid_size":2.0,"ask":2254.0,"ask_size":2.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0,"vega":2.7077,"theta":0.0,"rho":-82.2439,"theo":2246.1017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2262.55004882812},{"option":"SPX270115C09600000","bid":1.95,"bid_size":444.0,"ask":2.9,"ask_size":407.0,"iv":0.132,"open_interest":1140.0,"volume":0.0,"delta":0.01,"gamma":0.0,"vega":2.0588,"theta":-0.0331,"rho":0.5836,"theo":2.6781,"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":2.32500004768372},{"option":"SPX270115P09600000","bid":2431.7,"bid_size":2.0,"ask":2446.1,"ask_size":2.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0,"vega":2.0588,"theta":0.0,"rho":-84.2387,"theo":2438.0648,"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":2454.45007324219},{"option":"SPX270115C09800000","bid":1.2,"bid_size":492.0,"ask":2.2,"ask_size":464.0,"iv":0.1342,"open_interest":373.0,"volume":0.0,"delta":0.0073,"gamma":0.0,"vega":1.5822,"theta":-0.0254,"rho":0.4251,"theo":1.9147,"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":1.57499998807907},{"option":"SPX270115P09800000","bid":2623.8,"bid_size":2.0,"ask":2638.8,"ask_size":2.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":1.5822,"theta":0.0,"rho":-86.1571,"theo":2630.4226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.75},{"option":"SPX270115C10000000","bid":0.7,"bid_size":547.0,"ask":1.75,"ask_size":521.0,"iv":0.1367,"open_interest":1378.0,"volume":4.0,"delta":0.0054,"gamma":0.0,"vega":1.2359,"theta":-0.0199,"rho":0.316,"theo":1.4095,"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":1.20000001788139},{"option":"SPX270115P10000000","bid":2816.1,"bid_size":2.0,"ask":2831.7,"ask_size":2.0,"iv":0.1461,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":1.2359,"theta":0.0,"rho":-88.026,"theo":2823.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2839.30004882812},{"option":"SPX270115C10200000","bid":0.45,"bid_size":194.0,"ask":1.65,"ask_size":194.0,"iv":0.1413,"open_interest":84.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":0.9845,"theta":-0.0159,"rho":0.2416,"theo":1.0719,"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":0.999999970197678},{"option":"SPX270115P10200000","bid":2997.1,"bid_size":1.0,"ask":3036.4,"ask_size":1.0,"iv":0.1512,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.9845,"theta":0.0,"rho":-89.8604,"theo":3015.8222,"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":3031.5},{"option":"SPX270115C10400000","bid":0.25,"bid_size":194.0,"ask":1.1,"ask_size":2.0,"iv":0.1419,"open_interest":31.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.8018,"theta":-0.0131,"rho":0.19,"theo":0.8436,"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":0.825000017881394},{"option":"SPX270115P10400000","bid":3190.0,"bid_size":1.0,"ask":3229.3,"ask_size":1.0,"iv":0.1561,"open_interest":3.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.8022,"theta":0.0,"rho":-91.6717,"theo":3208.7158,"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":3224.44995117188},{"option":"SPX270115C10600000","bid":0.1,"bid_size":194.0,"ask":1.0,"ask_size":1.0,"iv":0.1454,"open_interest":256.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.6679,"theta":-0.0111,"rho":0.1541,"theo":0.6865,"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":0.700000002980232},{"option":"SPX270115P10600000","bid":3383.0,"bid_size":1.0,"ask":3422.3,"ask_size":1.0,"iv":0.1617,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6682,"theta":0.0,"rho":-93.4676,"theo":3401.6797,"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":3417.34997558594},{"option":"SPX270115C10800000","bid":0.05,"bid_size":194.0,"ask":0.95,"ask_size":2.0,"iv":0.1502,"open_interest":570.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.5683,"theta":-0.0096,"rho":0.1278,"theo":0.5757,"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":0.625},{"option":"SPX270115P10800000","bid":3576.1,"bid_size":1.0,"ask":3615.3,"ask_size":1.0,"iv":0.1674,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5683,"theta":0.0,"rho":-95.2538,"theo":3594.6898,"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":3610.5},{"option":"SPX270115C11000000","bid":0.05,"bid_size":94.0,"ask":1.2,"ask_size":194.0,"iv":0.1591,"open_interest":710.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.4917,"theta":-0.0085,"rho":0.1086,"theo":0.4941,"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":0.550000011920929},{"option":"SPX270115P11000000","bid":3769.1,"bid_size":1.0,"ask":3808.4,"ask_size":1.0,"iv":0.173,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.492,"theta":0.0,"rho":-97.0329,"theo":3787.7299,"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":3803.39990234375},{"option":"SPX270115C11200000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":194.0,"iv":0.161,"open_interest":258.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4316,"theta":-0.0076,"rho":0.094,"theo":0.4324,"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":0.450000002980232},{"option":"SPX270115P11200000","bid":3962.2,"bid_size":1.0,"ask":4001.4,"ask_size":1.0,"iv":0.1783,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.432,"theta":0.0,"rho":-98.8073,"theo":3980.7895,"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":3996.60009765625},{"option":"SPX270115C11400000","bid":0.15,"bid_size":3.0,"ask":1.1,"ask_size":194.0,"iv":0.1706,"open_interest":1624.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3834,"theta":-0.0069,"rho":0.0823,"theo":0.3842,"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":0.399999991059303},{"option":"SPX270115P11400000","bid":4155.3,"bid_size":1.0,"ask":4194.5,"ask_size":1.0,"iv":0.184,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3837,"theta":0.0,"rho":-100.5789,"theo":4173.8623,"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":4189.5},{"option":"SPX270219C00200000","bid":6625.1,"bid_size":10.0,"ask":6646.2,"ask_size":10.0,"iv":1.0062,"open_interest":22.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":2.346,"theo":6635.7979,"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":6617.89990234375},{"option":"SPX270219P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":200.0,"iv":1.0632,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0232,"theta":-0.0033,"rho":-0.0076,"theo":0.1914,"change":0.0,"open":0.0,"high":0.0,"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":6432.9,"bid_size":10.0,"ask":6453.9,"ask_size":10.0,"iv":0.9124,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0519,"theta":0.0,"rho":4.2696,"theo":6443.5031,"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":6425.60009765625},{"option":"SPX270219P00400000","bid":0.0,"bid_size":0.0,"ask":0.8,"ask_size":124.0,"iv":0.9399,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0518,"theta":-0.0061,"rho":-0.017,"theo":0.3789,"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":0.300000006332994},{"option":"SPX270219C00600000","bid":6240.9,"bid_size":10.0,"ask":6261.6,"ask_size":10.0,"iv":0.8314,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0897,"theta":0.0,"rho":6.1898,"theo":6251.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6233.44995117188},{"option":"SPX270219P00600000","bid":0.05,"bid_size":124.0,"ask":1.1,"ask_size":124.0,"iv":0.8271,"open_interest":32.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0897,"theta":-0.0094,"rho":-0.0299,"theo":0.6164,"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":0.525000005960464},{"option":"SPX270219C00800000","bid":6048.9,"bid_size":10.0,"ask":6069.5,"ask_size":10.0,"iv":0.7683,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1411,"theta":0.0,"rho":8.105,"theo":6059.0871,"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":6041.40014648438},{"option":"SPX270219P00800000","bid":0.35,"bid_size":124.0,"ask":1.05,"ask_size":2.0,"iv":0.7411,"open_interest":35.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1409,"theta":-0.0135,"rho":-0.0477,"theo":0.9282,"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":0.849999964237213},{"option":"SPX270219C01000000","bid":5857.1,"bid_size":10.0,"ask":5877.4,"ask_size":10.0,"iv":0.7166,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2104,"theta":0.0,"rho":10.0129,"theo":5867.0389,"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":5850.10009765625},{"option":"SPX270219P01000000","bid":0.9,"bid_size":370.0,"ask":1.6,"ask_size":2.0,"iv":0.7006,"open_interest":46.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.2102,"theta":-0.0188,"rho":-0.0729,"theo":1.3629,"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":1.42500001192093},{"option":"SPX270219C01200000","bid":5665.5,"bid_size":10.0,"ask":5685.6,"ask_size":10.0,"iv":0.677,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3057,"theta":0.0,"rho":11.91,"theo":5675.1614,"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":5658.30004882812},{"option":"SPX270219P01200000","bid":1.6,"bid_size":361.0,"ask":2.6,"ask_size":344.0,"iv":0.6688,"open_interest":23.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.3055,"theta":-0.0257,"rho":-0.1089,"theo":1.9687,"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":2.20000004768372},{"option":"SPX270219C01400000","bid":5474.1,"bid_size":10.0,"ask":5494.0,"ask_size":10.0,"iv":0.6425,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4304,"theta":0.0,"rho":13.7942,"theo":5483.5041,"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":5466.94995117188},{"option":"SPX270219P01400000","bid":2.5,"bid_size":352.0,"ask":3.5,"ask_size":333.0,"iv":0.6348,"open_interest":38.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.4303,"theta":-0.0345,"rho":-0.1578,"theo":2.7949,"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":3.15000009536743},{"option":"SPX270219C01600000","bid":5282.9,"bid_size":10.0,"ask":5302.6,"ask_size":10.0,"iv":0.6114,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.5914,"theta":0.0,"rho":15.6615,"theo":5292.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5275.30004882812},{"option":"SPX270219P01600000","bid":3.6,"bid_size":344.0,"ask":4.7,"ask_size":335.0,"iv":0.6052,"open_interest":30.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.5914,"theta":-0.0452,"rho":-0.2237,"theo":3.881,"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":4.25},{"option":"SPX270219C01800000","bid":5091.9,"bid_size":10.0,"ask":5111.4,"ask_size":10.0,"iv":0.5828,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.7882,"theta":0.0,"rho":17.5112,"theo":5100.9956,"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":5084.0},{"option":"SPX270219P01800000","bid":5.0,"bid_size":314.0,"ask":6.0,"ask_size":304.0,"iv":0.5776,"open_interest":18.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.7884,"theta":-0.0578,"rho":-0.307,"theo":5.2549,"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":5.65000009536743},{"option":"SPX270219C02000000","bid":4901.2,"bid_size":10.0,"ask":4920.5,"ask_size":10.0,"iv":0.5571,"open_interest":1.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":1.0261,"theta":0.0,"rho":19.3394,"theo":4910.1894,"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":4893.30004882812},{"option":"SPX270219P02000000","bid":6.7,"bid_size":288.0,"ask":7.7,"ask_size":293.0,"iv":0.5532,"open_interest":29.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":1.0265,"theta":-0.0722,"rho":-0.4121,"theo":6.9337,"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":4710.8,"bid_size":10.0,"ask":4729.9,"ask_size":10.0,"iv":0.5333,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":1.3009,"theta":0.0,"rho":21.1474,"theo":4719.694,"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":4702.80004882812},{"option":"SPX270219P02200000","bid":8.6,"bid_size":274.0,"ask":9.5,"ask_size":260.0,"iv":0.5292,"open_interest":49.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":1.3011,"theta":-0.0882,"rho":-0.5371,"theo":8.9192,"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":9.19999980926514},{"option":"SPX270219C02400000","bid":4520.6,"bid_size":10.0,"ask":4539.5,"ask_size":10.0,"iv":0.5103,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.6196,"theta":0.0,"rho":22.9302,"theo":4529.5098,"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":4513.40014648438},{"option":"SPX270219P02400000","bid":10.8,"bid_size":261.0,"ask":11.8,"ask_size":255.0,"iv":0.5074,"open_interest":52.0,"volume":1.0,"delta":-0.0085,"gamma":0.0,"vega":1.6199,"theta":-0.1054,"rho":-0.6874,"theo":11.2184,"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":4330.8,"bid_size":10.0,"ask":4349.5,"ask_size":10.0,"iv":0.489,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":1.9735,"theta":0.0,"rho":24.6902,"theo":4339.6368,"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":4323.40014648438},{"option":"SPX270219P02600000","bid":13.3,"bid_size":247.0,"ask":14.3,"ask_size":238.0,"iv":0.4862,"open_interest":564.0,"volume":173.0,"delta":-0.0107,"gamma":0.0,"vega":1.9739,"theta":-0.1236,"rho":-0.8605,"theo":13.8288,"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":14.0},{"option":"SPX270219C02800000","bid":4141.3,"bid_size":10.0,"ask":4159.8,"ask_size":10.0,"iv":0.4686,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":2.3734,"theta":0.0,"rho":26.4231,"theo":4150.0677,"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":4133.80004882812},{"option":"SPX270219P02800000","bid":16.2,"bid_size":247.0,"ask":17.2,"ask_size":232.0,"iv":0.4663,"open_interest":37.0,"volume":2.0,"delta":-0.0132,"gamma":0.0,"vega":2.3736,"theta":-0.1426,"rho":-1.0606,"theo":16.7409,"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":16.9000005722046},{"option":"SPX270219C02900000","bid":4046.7,"bid_size":10.0,"ask":4065.1,"ask_size":10.0,"iv":0.4588,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":2.5892,"theta":0.0,"rho":27.278,"theo":4055.4012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4039.20007324219},{"option":"SPX270219P02900000","bid":17.7,"bid_size":229.0,"ask":18.8,"ask_size":230.0,"iv":0.4566,"open_interest":10.0,"volume":4.0,"delta":-0.0146,"gamma":0.0,"vega":2.5892,"theta":-0.1524,"rho":-1.1722,"theo":18.3146,"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":18.5},{"option":"SPX270219C03000000","bid":3952.2,"bid_size":10.0,"ask":3970.4,"ask_size":10.0,"iv":0.449,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":2.8133,"theta":0.0,"rho":28.1262,"theo":3960.8154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3944.40002441406},{"option":"SPX270219P03000000","bid":19.4,"bid_size":231.0,"ask":20.5,"ask_size":230.0,"iv":0.4471,"open_interest":6.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":2.8135,"theta":-0.1623,"rho":-1.2905,"theo":19.9717,"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":3857.7,"bid_size":10.0,"ask":3875.8,"ask_size":2.0,"iv":0.4392,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":3.0478,"theta":0.0,"rho":28.968,"theo":3866.3109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.0},{"option":"SPX270219P03100000","bid":21.1,"bid_size":213.0,"ask":22.2,"ask_size":222.0,"iv":0.4376,"open_interest":116.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":3.0478,"theta":-0.1723,"rho":-1.4152,"theo":21.7072,"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":21.9500007629395},{"option":"SPX270219C03200000","bid":3765.3,"bid_size":2.0,"ask":3775.6,"ask_size":2.0,"iv":0.4238,"open_interest":0.0,"volume":1.0,"delta":0.9835,"gamma":0.0,"vega":3.296,"theta":0.0,"rho":29.8014,"theo":3771.8908,"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":3756.05004882812},{"option":"SPX270219P03200000","bid":22.9,"bid_size":210.0,"ask":24.1,"ask_size":223.0,"iv":0.4283,"open_interest":111.0,"volume":3.0,"delta":-0.0194,"gamma":0.0,"vega":3.296,"theta":-0.1825,"rho":-1.5483,"theo":23.5286,"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":3671.1,"bid_size":2.0,"ask":3681.2,"ask_size":2.0,"iv":0.415,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":3.5592,"theta":0.0,"rho":30.6244,"theo":3677.562,"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":3661.90002441406},{"option":"SPX270219P03300000","bid":24.8,"bid_size":204.0,"ask":26.0,"ask_size":216.0,"iv":0.4191,"open_interest":14.0,"volume":2.0,"delta":-0.0213,"gamma":0.0,"vega":3.5592,"theta":-0.1928,"rho":-1.6919,"theo":25.4412,"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":25.75},{"option":"SPX270219C03400000","bid":3576.9,"bid_size":2.0,"ask":3587.1,"ask_size":2.0,"iv":0.4064,"open_interest":7.0,"volume":0.0,"delta":0.9797,"gamma":0.0,"vega":3.8359,"theta":0.0,"rho":31.4362,"theo":3583.3341,"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":3567.54992675781},{"option":"SPX270219P03400000","bid":26.7,"bid_size":205.0,"ask":28.0,"ask_size":209.0,"iv":0.4098,"open_interest":62.0,"volume":0.0,"delta":-0.0232,"gamma":0.0,"vega":3.8362,"theta":-0.2033,"rho":-1.8468,"theo":27.4567,"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":3482.9,"bid_size":2.0,"ask":3492.8,"ask_size":2.0,"iv":0.3977,"open_interest":1.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":4.124,"theta":0.0,"rho":32.2378,"theo":3489.2174,"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":3473.64990234375},{"option":"SPX270219P03500000","bid":28.8,"bid_size":200.0,"ask":30.2,"ask_size":206.0,"iv":0.401,"open_interest":18.0,"volume":0.0,"delta":-0.0253,"gamma":0.0,"vega":4.1243,"theta":-0.214,"rho":-2.0118,"theo":29.5817,"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":29.9500007629394},{"option":"SPX270219C03600000","bid":3389.1,"bid_size":2.0,"ask":3398.7,"ask_size":2.0,"iv":0.3892,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0,"vega":4.4247,"theta":0.0,"rho":33.0296,"theo":3395.2224,"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":3379.75},{"option":"SPX270219P03600000","bid":31.0,"bid_size":198.0,"ask":32.5,"ask_size":202.0,"iv":0.3922,"open_interest":3.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":4.425,"theta":-0.2248,"rho":-2.1865,"theo":31.8284,"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":32.25},{"option":"SPX270219C03700000","bid":3295.3,"bid_size":2.0,"ask":3304.8,"ask_size":2.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":0.9729,"gamma":0.0,"vega":4.7425,"theta":0.0,"rho":33.8098,"theo":3301.362,"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":3285.84997558594},{"option":"SPX270219P03700000","bid":33.3,"bid_size":197.0,"ask":34.9,"ask_size":196.0,"iv":0.3835,"open_interest":14.0,"volume":0.0,"delta":-0.03,"gamma":0.0,"vega":4.7428,"theta":-0.2359,"rho":-2.3729,"theo":34.2097,"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":34.6500015258789},{"option":"SPX270219C03800000","bid":3201.7,"bid_size":2.0,"ask":3211.0,"ask_size":2.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0,"vega":5.0817,"theta":0.0,"rho":34.5745,"theo":3207.6544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3192.25},{"option":"SPX270219P03800000","bid":35.9,"bid_size":197.0,"ask":37.7,"ask_size":199.0,"iv":0.3754,"open_interest":0.0,"volume":0.0,"delta":-0.0326,"gamma":0.0,"vega":5.082,"theta":-0.2473,"rho":-2.5747,"theo":36.7438,"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":37.25},{"option":"SPX270219C03900000","bid":3108.3,"bid_size":2.0,"ask":3117.5,"ask_size":2.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9675,"gamma":0.0,"vega":5.4429,"theta":0.0,"rho":35.3207,"theo":3114.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3098.79992675781},{"option":"SPX270219P03900000","bid":38.5,"bid_size":189.0,"ask":40.5,"ask_size":195.0,"iv":0.367,"open_interest":4.0,"volume":2.0,"delta":-0.0354,"gamma":0.0,"vega":5.4433,"theta":-0.259,"rho":-2.7951,"theo":39.4545,"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":40.0},{"option":"SPX270219C04000000","bid":3014.7,"bid_size":2.0,"ask":3024.1,"ask_size":2.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":5.8235,"theta":0.0,"rho":36.048,"theo":3020.796,"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":3005.54992675781},{"option":"SPX270219P04000000","bid":41.4,"bid_size":184.0,"ask":43.4,"ask_size":186.0,"iv":0.3589,"open_interest":1.0,"volume":0.0,"delta":-0.0385,"gamma":0.0,"vega":5.824,"theta":-0.2711,"rho":-3.0344,"theo":42.369,"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":43.0},{"option":"SPX270219C04100000","bid":2922.2,"bid_size":2.0,"ask":2931.0,"ask_size":2.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0,"vega":6.2227,"theta":0.0,"rho":36.7573,"theo":2927.6995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2911.80004882812},{"option":"SPX270219P04100000","bid":44.6,"bid_size":183.0,"ask":46.6,"ask_size":178.0,"iv":0.3511,"open_interest":9.0,"volume":8.0,"delta":-0.0418,"gamma":0.0,"vega":6.2232,"theta":-0.2836,"rho":-3.2916,"theo":45.5144,"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":46.2000007629394},{"option":"SPX270219C04150000","bid":2875.8,"bid_size":2.0,"ask":2884.5,"ask_size":2.0,"iv":0.3453,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0,"vega":6.4306,"theta":-0.0092,"rho":37.1051,"theo":2881.2463,"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":2866.14990234375},{"option":"SPX270219P04150000","bid":46.2,"bid_size":175.0,"ask":48.3,"ask_size":174.0,"iv":0.3472,"open_interest":2.0,"volume":0.0,"delta":-0.0435,"gamma":0.0,"vega":6.4306,"theta":-0.29,"rho":-3.4268,"theo":47.1778,"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":48.0},{"option":"SPX270219C04200000","bid":2829.5,"bid_size":2.0,"ask":2838.1,"ask_size":2.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0,"vega":6.6453,"theta":-0.0205,"rho":37.4475,"theo":2834.8616,"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":2819.85009765625},{"option":"SPX270219P04200000","bid":47.9,"bid_size":170.0,"ask":50.1,"ask_size":169.0,"iv":0.3434,"open_interest":6.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":6.6453,"theta":-0.2966,"rho":-3.5677,"theo":48.9138,"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":49.75},{"option":"SPX270219C04250000","bid":2783.3,"bid_size":2.0,"ask":2791.8,"ask_size":2.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0,"vega":6.8679,"theta":-0.032,"rho":37.7835,"theo":2788.5495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2773.59997558594},{"option":"SPX270219P04250000","bid":49.8,"bid_size":168.0,"ask":51.9,"ask_size":163.0,"iv":0.3396,"open_interest":9.0,"volume":0.0,"delta":-0.0473,"gamma":0.0,"vega":6.8679,"theta":-0.3032,"rho":-3.7149,"theo":50.7225,"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":51.6000003814697},{"option":"SPX270219C04300000","bid":2737.1,"bid_size":2.0,"ask":2745.6,"ask_size":2.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0,"vega":7.099,"theta":-0.0436,"rho":38.1124,"theo":2742.3151,"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":2727.30004882812},{"option":"SPX270219P04300000","bid":51.6,"bid_size":160.0,"ask":53.8,"ask_size":157.0,"iv":0.3359,"open_interest":634.0,"volume":11.0,"delta":-0.0493,"gamma":0.0,"vega":7.099,"theta":-0.3101,"rho":-3.8693,"theo":52.6088,"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":53.5500011444092},{"option":"SPX270219C04350000","bid":2691.1,"bid_size":2.0,"ask":2699.4,"ask_size":2.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0,"vega":7.3385,"theta":-0.0553,"rho":38.4331,"theo":2696.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2681.34997558594},{"option":"SPX270219P04350000","bid":53.6,"bid_size":155.0,"ask":55.8,"ask_size":152.0,"iv":0.3322,"open_interest":115.0,"volume":0.0,"delta":-0.0514,"gamma":0.0,"vega":7.3385,"theta":-0.317,"rho":-4.0318,"theo":54.5781,"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":55.6000003814697},{"option":"SPX270219C04400000","bid":2644.6,"bid_size":2.0,"ask":2653.4,"ask_size":2.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0,"vega":7.586,"theta":-0.0672,"rho":38.7455,"theo":2650.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.40002441406},{"option":"SPX270219P04400000","bid":55.7,"bid_size":151.0,"ask":57.9,"ask_size":150.0,"iv":0.3287,"open_interest":358.0,"volume":0.0,"delta":-0.0536,"gamma":0.0,"vega":7.586,"theta":-0.3242,"rho":-4.2027,"theo":56.636,"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":57.75},{"option":"SPX270219C04450000","bid":2598.7,"bid_size":2.0,"ask":2607.4,"ask_size":2.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0,"vega":7.8406,"theta":-0.0792,"rho":39.0495,"theo":2604.1325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2589.44995117188},{"option":"SPX270219P04450000","bid":57.8,"bid_size":148.0,"ask":59.9,"ask_size":144.0,"iv":0.325,"open_interest":16.0,"volume":0.0,"delta":-0.0558,"gamma":0.0,"vega":7.8406,"theta":-0.3314,"rho":-4.382,"theo":58.7883,"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":59.9499988555908},{"option":"SPX270219C04500000","bid":2553.4,"bid_size":2.0,"ask":2561.5,"ask_size":2.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0,"vega":8.1014,"theta":-0.0914,"rho":39.3457,"theo":2558.2638,"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":2543.69995117188},{"option":"SPX270219P04500000","bid":60.1,"bid_size":143.0,"ask":62.2,"ask_size":141.0,"iv":0.3215,"open_interest":7.0,"volume":0.0,"delta":-0.0582,"gamma":0.0,"vega":8.1014,"theta":-0.3389,"rho":-4.5691,"theo":61.0404,"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":62.25},{"option":"SPX270219C04550000","bid":2507.7,"bid_size":2.0,"ask":2515.7,"ask_size":2.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0001,"vega":8.3684,"theta":-0.1038,"rho":39.6344,"theo":2512.4998,"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":2498.0},{"option":"SPX270219P04550000","bid":62.4,"bid_size":141.0,"ask":64.5,"ask_size":137.0,"iv":0.318,"open_interest":1.0,"volume":2.0,"delta":-0.0607,"gamma":0.0001,"vega":8.3684,"theta":-0.3465,"rho":-4.7636,"theo":63.3972,"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":64.6500015258789},{"option":"SPX270219C04600000","bid":2461.6,"bid_size":2.0,"ask":2470.0,"ask_size":2.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":0.9396,"gamma":0.0001,"vega":8.6419,"theta":-0.1163,"rho":39.9159,"theo":2466.8453,"change":0.0,"open":0.0,"high":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":"SPX270219P04600000","bid":65.0,"bid_size":139.0,"ask":67.0,"ask_size":134.0,"iv":0.3147,"open_interest":29.0,"volume":0.0,"delta":-0.0633,"gamma":0.0001,"vega":8.6419,"theta":-0.3542,"rho":-4.9654,"theo":65.8634,"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":67.2000007629394},{"option":"SPX270219C04650000","bid":2416.6,"bid_size":2.0,"ask":2424.5,"ask_size":2.0,"iv":0.3103,"open_interest":0.0,"volume":0.0,"delta":0.9369,"gamma":0.0001,"vega":8.9233,"theta":-0.129,"rho":40.1895,"theo":2421.3049,"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":2406.90002441406},{"option":"SPX270219P04650000","bid":67.4,"bid_size":134.0,"ask":69.6,"ask_size":130.0,"iv":0.3112,"open_interest":1.0,"volume":0.0,"delta":-0.066,"gamma":0.0001,"vega":8.9233,"theta":-0.3621,"rho":-5.1751,"theo":68.4437,"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":69.8499984741211},{"option":"SPX270219C04700000","bid":2370.8,"bid_size":2.0,"ask":2379.0,"ask_size":2.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0001,"vega":9.2142,"theta":-0.1418,"rho":40.454,"theo":2375.8837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2361.54992675781},{"option":"SPX270219P04700000","bid":70.1,"bid_size":131.0,"ask":72.3,"ask_size":127.0,"iv":0.3079,"open_interest":9.0,"volume":0.0,"delta":-0.0689,"gamma":0.0001,"vega":9.2142,"theta":-0.3702,"rho":-5.3938,"theo":71.1432,"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":72.5999984741211},{"option":"SPX270219C04750000","bid":2326.0,"bid_size":2.0,"ask":2333.7,"ask_size":2.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0001,"vega":9.5157,"theta":-0.1548,"rho":40.7077,"theo":2330.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2316.30004882812},{"option":"SPX270219P04750000","bid":72.9,"bid_size":128.0,"ask":75.1,"ask_size":124.0,"iv":0.3046,"open_interest":7.0,"volume":0.0,"delta":-0.0718,"gamma":0.0001,"vega":9.5157,"theta":-0.3784,"rho":-5.6234,"theo":73.968,"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":75.5},{"option":"SPX270219C04800000","bid":2280.5,"bid_size":2.0,"ask":2288.5,"ask_size":2.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.928,"gamma":0.0001,"vega":9.8279,"theta":-0.1679,"rho":40.9492,"theo":2285.4236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2271.09997558594},{"option":"SPX270219P04800000","bid":76.2,"bid_size":120.0,"ask":78.1,"ask_size":120.0,"iv":0.3016,"open_interest":56.0,"volume":86.0,"delta":-0.075,"gamma":0.0001,"vega":9.8279,"theta":-0.3868,"rho":-5.8652,"theo":76.9246,"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":78.5},{"option":"SPX270219C04850000","bid":2235.9,"bid_size":2.0,"ask":2243.4,"ask_size":2.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.9247,"gamma":0.0001,"vega":10.1499,"theta":-0.1812,"rho":41.1777,"theo":2240.3986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.15002441406},{"option":"SPX270219P04850000","bid":79.3,"bid_size":118.0,"ask":81.2,"ask_size":118.0,"iv":0.2985,"open_interest":24.0,"volume":4.0,"delta":-0.0782,"gamma":0.0001,"vega":10.1499,"theta":-0.3953,"rho":-6.12,"theo":80.0203,"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":81.5999984741211},{"option":"SPX270219C04875000","bid":2212.4,"bid_size":2.0,"ask":2222.0,"ask_size":2.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0001,"vega":10.3141,"theta":-0.1879,"rho":41.2871,"theo":2217.9404,"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":2203.0},{"option":"SPX270219P04875000","bid":80.6,"bid_size":120.0,"ask":83.0,"ask_size":120.0,"iv":0.2968,"open_interest":10.0,"volume":0.0,"delta":-0.0799,"gamma":0.0001,"vega":10.3141,"theta":-0.3996,"rho":-6.2522,"theo":81.6225,"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":83.2999992370606},{"option":"SPX270219C04900000","bid":2190.6,"bid_size":2.0,"ask":2198.5,"ask_size":2.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0001,"vega":10.48,"theta":-0.1946,"rho":41.3935,"theo":2195.5196,"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":2181.40002441406},{"option":"SPX270219P04900000","bid":82.5,"bid_size":115.0,"ask":84.4,"ask_size":115.0,"iv":0.2953,"open_interest":5.0,"volume":0.0,"delta":-0.0816,"gamma":0.0001,"vega":10.48,"theta":-0.4039,"rho":-6.3874,"theo":83.262,"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":84.9000015258789},{"option":"SPX270219C04925000","bid":2167.6,"bid_size":2.0,"ask":2177.1,"ask_size":2.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.9196,"gamma":0.0001,"vega":10.6474,"theta":-0.2014,"rho":41.4972,"theo":2173.1369,"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":2159.15002441406},{"option":"SPX270219P04925000","bid":83.9,"bid_size":118.0,"ask":86.3,"ask_size":117.0,"iv":0.2937,"open_interest":9.0,"volume":0.0,"delta":-0.0833,"gamma":0.0001,"vega":10.6474,"theta":-0.4083,"rho":-6.5254,"theo":84.9396,"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":86.5999984741211},{"option":"SPX270219C04950000","bid":2146.0,"bid_size":2.0,"ask":2153.7,"ask_size":2.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0001,"vega":10.8163,"theta":-0.2082,"rho":41.5981,"theo":2150.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2136.55004882812},{"option":"SPX270219P04950000","bid":85.9,"bid_size":112.0,"ask":87.8,"ask_size":113.0,"iv":0.2922,"open_interest":42.0,"volume":0.0,"delta":-0.0851,"gamma":0.0001,"vega":10.8163,"theta":-0.4127,"rho":-6.6661,"theo":86.656,"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":88.3500022888184},{"option":"SPX270219C04975000","bid":2123.0,"bid_size":2.0,"ask":2132.4,"ask_size":2.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0001,"vega":10.9867,"theta":-0.215,"rho":41.6964,"theo":2128.4883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2114.45007324219},{"option":"SPX270219P04975000","bid":87.3,"bid_size":116.0,"ask":89.8,"ask_size":115.0,"iv":0.2907,"open_interest":1.0,"volume":0.0,"delta":-0.0869,"gamma":0.0001,"vega":10.9867,"theta":-0.4171,"rho":-6.8094,"theo":88.4117,"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":90.1499977111816},{"option":"SPX270219C05000000","bid":2101.8,"bid_size":2.0,"ask":2109.1,"ask_size":2.0,"iv":0.2883,"open_interest":6.0,"volume":0.0,"delta":0.9141,"gamma":0.0001,"vega":11.1585,"theta":-0.2218,"rho":41.7923,"theo":2106.2236,"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":2092.09997558594},{"option":"SPX270219P05000000","bid":89.4,"bid_size":109.0,"ask":91.4,"ask_size":111.0,"iv":0.2892,"open_interest":64.0,"volume":1.0,"delta":-0.0888,"gamma":0.0001,"vega":11.1585,"theta":-0.4216,"rho":-6.9552,"theo":90.2074,"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":92.0},{"option":"SPX270219C05025000","bid":2078.6,"bid_size":2.0,"ask":2087.7,"ask_size":2.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0001,"vega":11.332,"theta":-0.2287,"rho":41.8857,"theo":2083.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2069.19995117188},{"option":"SPX270219P05025000","bid":90.9,"bid_size":112.0,"ask":93.4,"ask_size":111.0,"iv":0.2876,"open_interest":4.0,"volume":2.0,"delta":-0.0907,"gamma":0.0001,"vega":11.332,"theta":-0.4261,"rho":-7.1034,"theo":92.0436,"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":93.7999992370606},{"option":"SPX270219C05050000","bid":2057.1,"bid_size":2.0,"ask":2064.6,"ask_size":2.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9103,"gamma":0.0001,"vega":11.5073,"theta":-0.2356,"rho":41.9765,"theo":2061.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2047.79992675781},{"option":"SPX270219P05050000","bid":93.1,"bid_size":108.0,"ask":95.1,"ask_size":109.0,"iv":0.2862,"open_interest":9.0,"volume":16.0,"delta":-0.0926,"gamma":0.0001,"vega":11.5073,"theta":-0.4306,"rho":-7.2542,"theo":93.9208,"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":95.7000007629394},{"option":"SPX270219C05075000","bid":2034.3,"bid_size":2.0,"ask":2043.3,"ask_size":2.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0001,"vega":11.6849,"theta":-0.2425,"rho":42.0645,"theo":2039.6747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2025.75},{"option":"SPX270219P05075000","bid":94.7,"bid_size":109.0,"ask":97.2,"ask_size":109.0,"iv":0.2847,"open_interest":6.0,"volume":4.0,"delta":-0.0946,"gamma":0.0001,"vega":11.6849,"theta":-0.4351,"rho":-7.4079,"theo":95.8397,"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":97.6499977111816},{"option":"SPX270219C05100000","bid":2013.2,"bid_size":2.0,"ask":2020.3,"ask_size":2.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9063,"gamma":0.0001,"vega":11.8649,"theta":-0.2495,"rho":42.1494,"theo":2017.5755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2003.45001220703},{"option":"SPX270219P05100000","bid":96.9,"bid_size":105.0,"ask":98.9,"ask_size":105.0,"iv":0.2832,"open_interest":13.0,"volume":0.0,"delta":-0.0967,"gamma":0.0001,"vega":11.8649,"theta":-0.4397,"rho":-7.5646,"theo":97.8008,"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":99.6499977111816},{"option":"SPX270219C05125000","bid":1990.1,"bid_size":2.0,"ask":1999.1,"ask_size":2.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.9042,"gamma":0.0001,"vega":12.0475,"theta":-0.2564,"rho":42.2308,"theo":1995.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1981.54998779297},{"option":"SPX270219P05125000","bid":98.6,"bid_size":106.0,"ask":101.1,"ask_size":106.0,"iv":0.2817,"open_interest":4.0,"volume":0.0,"delta":-0.0987,"gamma":0.0001,"vega":12.0475,"theta":-0.4443,"rho":-7.7248,"theo":99.805,"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":101.649997711182},{"option":"SPX270219C05150000","bid":1968.8,"bid_size":2.0,"ask":1976.2,"ask_size":2.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.9021,"gamma":0.0001,"vega":12.233,"theta":-0.2634,"rho":42.3084,"theo":1973.5071,"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":1959.5},{"option":"SPX270219P05150000","bid":101.0,"bid_size":103.0,"ask":102.9,"ask_size":104.0,"iv":0.2803,"open_interest":6.0,"volume":0.0,"delta":-0.1009,"gamma":0.0001,"vega":12.233,"theta":-0.4489,"rho":-7.8889,"theo":101.8531,"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":103.75},{"option":"SPX270219C05175000","bid":1946.2,"bid_size":2.0,"ask":1955.2,"ask_size":2.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.8999,"gamma":0.0001,"vega":12.4213,"theta":-0.2704,"rho":42.3819,"theo":1951.5397,"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":1937.59997558594},{"option":"SPX270219P05175000","bid":102.7,"bid_size":106.0,"ask":105.3,"ask_size":106.0,"iv":0.2788,"open_interest":4.0,"volume":0.0,"delta":-0.103,"gamma":0.0001,"vega":12.4213,"theta":-0.4535,"rho":-8.057,"theo":103.9461,"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":105.850002288818},{"option":"SPX270219C05200000","bid":1925.3,"bid_size":2.0,"ask":1932.3,"ask_size":2.0,"iv":0.2766,"open_interest":1.0,"volume":0.0,"delta":0.8977,"gamma":0.0001,"vega":12.6123,"theta":-0.2774,"rho":42.451,"theo":1929.6181,"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":1915.5},{"option":"SPX270219P05200000","bid":105.1,"bid_size":101.0,"ask":107.2,"ask_size":102.0,"iv":0.2774,"open_interest":410.0,"volume":0.0,"delta":-0.1052,"gamma":0.0001,"vega":12.6123,"theta":-0.4581,"rho":-8.2295,"theo":106.0849,"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":108.049999237061},{"option":"SPX270219C05225000","bid":1902.5,"bid_size":2.0,"ask":1911.2,"ask_size":2.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0001,"vega":12.8059,"theta":-0.2845,"rho":42.5157,"theo":1907.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1893.79998779297},{"option":"SPX270219P05225000","bid":107.0,"bid_size":103.0,"ask":109.6,"ask_size":104.0,"iv":0.2759,"open_interest":88.0,"volume":0.0,"delta":-0.1075,"gamma":0.0001,"vega":12.8059,"theta":-0.4628,"rho":-8.4065,"theo":108.2705,"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":110.25},{"option":"SPX270219C05250000","bid":1881.3,"bid_size":2.0,"ask":1888.5,"ask_size":2.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.8932,"gamma":0.0001,"vega":13.0016,"theta":-0.2915,"rho":42.576,"theo":1885.9167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1871.90002441406},{"option":"SPX270219P05250000","bid":109.5,"bid_size":99.0,"ask":111.6,"ask_size":101.0,"iv":0.2745,"open_interest":129.0,"volume":0.0,"delta":-0.1098,"gamma":0.0001,"vega":13.0016,"theta":-0.4674,"rho":-8.5879,"theo":110.5041,"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":112.400001525879},{"option":"SPX270219C05275000","bid":1858.9,"bid_size":2.0,"ask":1867.5,"ask_size":2.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0001,"vega":13.1991,"theta":-0.2986,"rho":42.6319,"theo":1864.1388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.25},{"option":"SPX270219P05275000","bid":111.5,"bid_size":101.0,"ask":114.1,"ask_size":101.0,"iv":0.273,"open_interest":2.0,"volume":0.0,"delta":-0.1121,"gamma":0.0001,"vega":13.1991,"theta":-0.4721,"rho":-8.7736,"theo":112.7866,"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":114.75},{"option":"SPX270219C05300000","bid":1837.8,"bid_size":2.0,"ask":1845.0,"ask_size":2.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.8884,"gamma":0.0001,"vega":13.3981,"theta":-0.3056,"rho":42.6838,"theo":1842.4107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1828.54998779297},{"option":"SPX270219P05300000","bid":114.1,"bid_size":96.0,"ask":116.2,"ask_size":97.0,"iv":0.2716,"open_interest":4.0,"volume":0.0,"delta":-0.1145,"gamma":0.0001,"vega":13.3981,"theta":-0.4768,"rho":-8.9633,"theo":115.1189,"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":117.049999237061},{"option":"SPX270219C05325000","bid":1815.5,"bid_size":2.0,"ask":1824.2,"ask_size":2.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.886,"gamma":0.0001,"vega":13.5981,"theta":-0.3127,"rho":42.7322,"theo":1820.7332,"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":1806.10003662109},{"option":"SPX270219P05325000","bid":116.2,"bid_size":97.0,"ask":118.8,"ask_size":98.0,"iv":0.2702,"open_interest":1.0,"volume":0.0,"delta":-0.1169,"gamma":0.0001,"vega":13.5981,"theta":-0.4814,"rho":-9.1566,"theo":117.5017,"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":119.450000762939},{"option":"SPX270219C05350000","bid":1794.5,"bid_size":2.0,"ask":1801.6,"ask_size":2.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.8835,"gamma":0.0001,"vega":13.799,"theta":-0.3197,"rho":42.777,"theo":1799.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1785.29998779297},{"option":"SPX270219P05350000","bid":118.9,"bid_size":92.0,"ask":121.0,"ask_size":94.0,"iv":0.2688,"open_interest":13.0,"volume":1.0,"delta":-0.1194,"gamma":0.0001,"vega":13.799,"theta":-0.4861,"rho":-9.3534,"theo":119.9358,"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":122.0},{"option":"SPX270219C05375000","bid":1772.4,"bid_size":2.0,"ask":1780.8,"ask_size":2.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.881,"gamma":0.0001,"vega":14.0008,"theta":-0.3268,"rho":42.8188,"theo":1777.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1763.80004882812},{"option":"SPX270219P05375000","bid":121.0,"bid_size":93.0,"ask":123.7,"ask_size":94.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":-0.122,"gamma":0.0001,"vega":14.0008,"theta":-0.4908,"rho":-9.5532,"theo":122.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.5},{"option":"SPX270219C05400000","bid":1751.5,"bid_size":2.0,"ask":1758.4,"ask_size":2.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.8784,"gamma":0.0001,"vega":14.2034,"theta":-0.3338,"rho":42.8576,"theo":1756.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1742.20001220703},{"option":"SPX270219P05400000","bid":123.9,"bid_size":87.0,"ask":126.0,"ask_size":89.0,"iv":0.2661,"open_interest":2.0,"volume":0.0,"delta":-0.1246,"gamma":0.0001,"vega":14.2034,"theta":-0.4954,"rho":-9.756,"theo":124.9597,"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":127.0},{"option":"SPX270219C05425000","bid":1729.4,"bid_size":2.0,"ask":1737.9,"ask_size":2.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.8757,"gamma":0.0001,"vega":14.4072,"theta":-0.3409,"rho":42.8933,"theo":1734.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.90002441406},{"option":"SPX270219P05425000","bid":126.1,"bid_size":90.0,"ask":128.8,"ask_size":90.0,"iv":0.2646,"open_interest":1.0,"volume":0.0,"delta":-0.1272,"gamma":0.0001,"vega":14.4072,"theta":-0.5001,"rho":-9.962,"theo":127.5505,"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":129.599998474121},{"option":"SPX270219C05450000","bid":1708.6,"bid_size":2.0,"ask":1715.5,"ask_size":2.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.873,"gamma":0.0001,"vega":14.6125,"theta":-0.3479,"rho":42.9257,"theo":1713.1242,"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":1699.5},{"option":"SPX270219P05450000","bid":129.1,"bid_size":85.0,"ask":131.2,"ask_size":87.0,"iv":0.2633,"open_interest":28.0,"volume":0.0,"delta":-0.1299,"gamma":0.0001,"vega":14.6125,"theta":-0.5048,"rho":-10.1712,"theo":130.1946,"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":132.299995422363},{"option":"SPX270219C05475000","bid":1686.7,"bid_size":2.0,"ask":1694.9,"ask_size":2.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8703,"gamma":0.0001,"vega":14.8196,"theta":-0.355,"rho":42.9545,"theo":1691.7618,"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":1678.25},{"option":"SPX270219P05475000","bid":131.5,"bid_size":84.0,"ask":134.2,"ask_size":86.0,"iv":0.2619,"open_interest":41.0,"volume":0.0,"delta":-0.1326,"gamma":0.0001,"vega":14.8196,"theta":-0.5094,"rho":-10.3841,"theo":132.8926,"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":135.049995422363},{"option":"SPX270219C05500000","bid":1666.0,"bid_size":2.0,"ask":1672.8,"ask_size":2.0,"iv":0.26,"open_interest":3.0,"volume":2.0,"delta":0.8675,"gamma":0.0001,"vega":15.029,"theta":-0.362,"rho":42.979,"theo":1670.4542,"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":1656.94995117188},{"option":"SPX270219P05500000","bid":134.5,"bid_size":79.0,"ask":136.7,"ask_size":79.0,"iv":0.2606,"open_interest":18.0,"volume":17.0,"delta":-0.1354,"gamma":0.0001,"vega":15.029,"theta":-0.514,"rho":-10.6012,"theo":135.6453,"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":137.849998474121},{"option":"SPX270219C05525000","bid":1644.2,"bid_size":2.0,"ask":1652.3,"ask_size":2.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.8646,"gamma":0.0001,"vega":15.2407,"theta":-0.369,"rho":42.9987,"theo":1649.2021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1635.79998779297},{"option":"SPX270219P05525000","bid":137.0,"bid_size":80.0,"ask":139.8,"ask_size":82.0,"iv":0.2592,"open_interest":55.0,"volume":0.0,"delta":-0.1383,"gamma":0.0001,"vega":15.2407,"theta":-0.5187,"rho":-10.8231,"theo":138.4535,"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":140.700004577637},{"option":"SPX270219C05550000","bid":1623.6,"bid_size":2.0,"ask":1630.3,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0001,"vega":15.4549,"theta":-0.3759,"rho":43.0132,"theo":1628.0067,"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":1614.60003662109},{"option":"SPX270219P05550000","bid":140.2,"bid_size":76.0,"ask":142.4,"ask_size":79.0,"iv":0.2579,"open_interest":17.0,"volume":0.0,"delta":-0.1412,"gamma":0.0001,"vega":15.4549,"theta":-0.5232,"rho":-11.0503,"theo":141.3185,"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":143.599998474121},{"option":"SPX270219C05575000","bid":1601.9,"bid_size":2.0,"ask":1610.0,"ask_size":2.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0001,"vega":15.6714,"theta":-0.3829,"rho":43.0221,"theo":1606.8692,"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":1593.60003662109},{"option":"SPX270219P05575000","bid":142.8,"bid_size":77.0,"ask":145.6,"ask_size":79.0,"iv":0.2565,"open_interest":27.0,"volume":36.0,"delta":-0.1442,"gamma":0.0001,"vega":15.6714,"theta":-0.5278,"rho":-11.283,"theo":144.2414,"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":146.549995422363},{"option":"SPX270219C05600000","bid":1581.8,"bid_size":2.0,"ask":1588.1,"ask_size":2.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0001,"vega":15.89,"theta":-0.3898,"rho":43.0252,"theo":1585.791,"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":1572.5},{"option":"SPX270219P05600000","bid":146.1,"bid_size":73.0,"ask":148.3,"ask_size":75.0,"iv":0.2552,"open_interest":473.0,"volume":2.0,"delta":-0.1472,"gamma":0.0001,"vega":15.89,"theta":-0.5324,"rho":-11.5215,"theo":147.2235,"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":149.599998474121},{"option":"SPX270219C05625000","bid":1559.9,"bid_size":2.0,"ask":1567.9,"ask_size":2.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0001,"vega":16.1101,"theta":-0.3967,"rho":43.0227,"theo":1564.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1551.65002441406},{"option":"SPX270219P05625000","bid":148.8,"bid_size":70.0,"ask":151.6,"ask_size":70.0,"iv":0.2538,"open_interest":16.0,"volume":5.0,"delta":-0.1502,"gamma":0.0001,"vega":16.1101,"theta":-0.5369,"rho":-11.7657,"theo":150.266,"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":152.699996948242},{"option":"SPX270219C05650000","bid":1539.9,"bid_size":2.0,"ask":1546.1,"ask_size":2.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.8495,"gamma":0.0001,"vega":16.3313,"theta":-0.4036,"rho":43.0148,"theo":1543.8169,"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":1530.64996337891},{"option":"SPX270219P05650000","bid":152.2,"bid_size":70.0,"ask":154.5,"ask_size":72.0,"iv":0.2525,"open_interest":10.0,"volume":0.0,"delta":-0.1534,"gamma":0.0001,"vega":16.3313,"theta":-0.5414,"rho":-12.0152,"theo":153.3701,"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":155.900001525879},{"option":"SPX270219C05675000","bid":1518.2,"bid_size":2.0,"ask":1526.0,"ask_size":2.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.8463,"gamma":0.0001,"vega":16.553,"theta":-0.4104,"rho":43.0022,"theo":1522.9232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.89996337891},{"option":"SPX270219P05675000","bid":155.1,"bid_size":70.0,"ask":158.0,"ask_size":73.0,"iv":0.2512,"open_interest":6.0,"volume":0.0,"delta":-0.1566,"gamma":0.0001,"vega":16.553,"theta":-0.5458,"rho":-12.2695,"theo":156.5369,"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":159.049995422363},{"option":"SPX270219C05700000","bid":1497.9,"bid_size":2.0,"ask":1504.4,"ask_size":2.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8431,"gamma":0.0001,"vega":16.7747,"theta":-0.4172,"rho":42.985,"theo":1502.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1488.90002441406},{"option":"SPX270219P05700000","bid":158.6,"bid_size":67.0,"ask":161.0,"ask_size":70.0,"iv":0.2499,"open_interest":22.0,"volume":0.0,"delta":-0.1598,"gamma":0.0001,"vega":16.7747,"theta":-0.5502,"rho":-12.5282,"theo":159.7671,"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":162.349998474121},{"option":"SPX270219C05725000","bid":1476.7,"bid_size":2.0,"ask":1484.4,"ask_size":2.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0001,"vega":16.9964,"theta":-0.4239,"rho":42.9641,"theo":1481.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.5},{"option":"SPX270219P05725000","bid":161.6,"bid_size":68.0,"ask":164.6,"ask_size":71.0,"iv":0.2486,"open_interest":27.0,"volume":0.0,"delta":-0.1632,"gamma":0.0001,"vega":16.9964,"theta":-0.5546,"rho":-12.7908,"theo":163.0616,"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":165.75},{"option":"SPX270219C05750000","bid":1456.5,"bid_size":2.0,"ask":1462.9,"ask_size":2.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8364,"gamma":0.0001,"vega":17.2178,"theta":-0.4306,"rho":42.9397,"theo":1460.626,"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":1447.69995117188},{"option":"SPX270219P05750000","bid":165.3,"bid_size":64.0,"ask":167.6,"ask_size":67.0,"iv":0.2472,"open_interest":12.0,"volume":0.0,"delta":-0.1665,"gamma":0.0001,"vega":17.2178,"theta":-0.5589,"rho":-13.0568,"theo":166.4207,"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":169.099998474121},{"option":"SPX270219C05775000","bid":1435.4,"bid_size":2.0,"ask":1443.2,"ask_size":2.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.833,"gamma":0.0001,"vega":17.4393,"theta":-0.4373,"rho":42.9118,"theo":1439.9901,"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":1427.19995117188},{"option":"SPX270219P05775000","bid":168.4,"bid_size":66.0,"ask":171.4,"ask_size":68.0,"iv":0.2459,"open_interest":4.0,"volume":0.0,"delta":-0.17,"gamma":0.0001,"vega":17.4393,"theta":-0.5631,"rho":-13.3264,"theo":169.8452,"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":172.599998474121},{"option":"SPX270219C05800000","bid":1415.4,"bid_size":2.0,"ask":1421.7,"ask_size":2.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8294,"gamma":0.0001,"vega":17.6612,"theta":-0.4439,"rho":42.8801,"theo":1419.42,"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":1406.64996337891},{"option":"SPX270219P05800000","bid":172.2,"bid_size":63.0,"ask":174.6,"ask_size":66.0,"iv":0.2446,"open_interest":57.0,"volume":15.0,"delta":-0.1735,"gamma":0.0001,"vega":17.6612,"theta":-0.5674,"rho":-13.5997,"theo":173.3355,"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":176.300003051758},{"option":"SPX270219C05825000","bid":1394.4,"bid_size":2.0,"ask":1402.0,"ask_size":2.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8259,"gamma":0.0002,"vega":17.884,"theta":-0.4504,"rho":42.8442,"theo":1398.9165,"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":1386.14996337891},{"option":"SPX270219P05825000","bid":175.4,"bid_size":63.0,"ask":178.5,"ask_size":71.0,"iv":0.2433,"open_interest":8.0,"volume":8.0,"delta":-0.1771,"gamma":0.0002,"vega":17.884,"theta":-0.5715,"rho":-13.8773,"theo":176.8923,"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":179.900001525879},{"option":"SPX270219C05850000","bid":1374.6,"bid_size":2.0,"ask":1380.8,"ask_size":2.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.8222,"gamma":0.0002,"vega":18.1079,"theta":-0.4569,"rho":42.8031,"theo":1378.4804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.85003662109},{"option":"SPX270219P05850000","bid":179.5,"bid_size":61.0,"ask":181.8,"ask_size":64.0,"iv":0.242,"open_interest":262.0,"volume":65.0,"delta":-0.1807,"gamma":0.0002,"vega":18.1079,"theta":-0.5756,"rho":-14.1599,"theo":180.5166,"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":183.550003051758},{"option":"SPX270219C05875000","bid":1353.7,"bid_size":2.0,"ask":1361.2,"ask_size":2.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.8186,"gamma":0.0002,"vega":18.3334,"theta":-0.4633,"rho":42.7563,"theo":1358.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1345.70001220703},{"option":"SPX270219P05875000","bid":182.8,"bid_size":62.0,"ask":185.9,"ask_size":70.0,"iv":0.2407,"open_interest":19.0,"volume":2.0,"delta":-0.1844,"gamma":0.0002,"vega":18.3334,"theta":-0.5796,"rho":-14.4484,"theo":184.2095,"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":187.300003051758},{"option":"SPX270219C05900000","bid":1334.3,"bid_size":2.0,"ask":1340.2,"ask_size":2.0,"iv":0.239,"open_interest":1.0,"volume":0.0,"delta":0.8148,"gamma":0.0002,"vega":18.5606,"theta":-0.4697,"rho":42.7028,"theo":1337.8157,"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":1325.40002441406},{"option":"SPX270219P05900000","bid":186.9,"bid_size":59.0,"ask":189.4,"ask_size":68.0,"iv":0.2394,"open_interest":237.0,"volume":3.0,"delta":-0.1881,"gamma":0.0002,"vega":18.5606,"theta":-0.5836,"rho":-14.7435,"theo":187.9726,"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":191.199996948242},{"option":"SPX270219C05925000","bid":1313.3,"bid_size":2.0,"ask":1320.7,"ask_size":2.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.811,"gamma":0.0002,"vega":18.7892,"theta":-0.476,"rho":42.6423,"theo":1317.59,"change":28.05,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":2.18807,"prev_day_close":1305.25},{"option":"SPX270219P05925000","bid":190.4,"bid_size":58.0,"ask":193.6,"ask_size":66.0,"iv":0.2381,"open_interest":19.0,"volume":0.0,"delta":-0.192,"gamma":0.0002,"vega":18.7892,"theta":-0.5875,"rho":-15.0456,"theo":191.8073,"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":195.099998474121},{"option":"SPX270219C05950000","bid":1293.7,"bid_size":2.0,"ask":1299.8,"ask_size":2.0,"iv":0.2364,"open_interest":4.0,"volume":0.0,"delta":0.8071,"gamma":0.0002,"vega":19.0188,"theta":-0.4822,"rho":42.5746,"theo":1297.4378,"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":1285.15002441406},{"option":"SPX270219P05950000","bid":194.7,"bid_size":57.0,"ask":197.2,"ask_size":66.0,"iv":0.2368,"open_interest":24.0,"volume":0.0,"delta":-0.1959,"gamma":0.0002,"vega":19.0188,"theta":-0.5913,"rho":-15.355,"theo":195.7154,"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":199.200004577637},{"option":"SPX270219C05975000","bid":1273.2,"bid_size":2.0,"ask":1280.5,"ask_size":2.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.8031,"gamma":0.0002,"vega":19.2489,"theta":-0.4883,"rho":42.4999,"theo":1277.3605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.29998779297},{"option":"SPX270219P05975000","bid":198.3,"bid_size":58.0,"ask":201.5,"ask_size":66.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.1998,"gamma":0.0002,"vega":19.2489,"theta":-0.5951,"rho":-15.6713,"theo":199.6985,"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":203.199996948242},{"option":"SPX270219C06000000","bid":1253.7,"bid_size":2.0,"ask":1259.7,"ask_size":2.0,"iv":0.2338,"open_interest":20.0,"volume":1.0,"delta":0.799,"gamma":0.0002,"vega":19.4787,"theta":-0.4943,"rho":42.4187,"theo":1257.3598,"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":1245.25},{"option":"SPX270219P06000000","bid":202.8,"bid_size":55.0,"ask":205.3,"ask_size":63.0,"iv":0.2342,"open_interest":71.0,"volume":8.0,"delta":-0.2039,"gamma":0.0002,"vega":19.4787,"theta":-0.5987,"rho":-15.9941,"theo":203.7582,"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":207.400001525879},{"option":"SPX270219C06025000","bid":1233.4,"bid_size":2.0,"ask":1240.5,"ask_size":2.0,"iv":0.2325,"open_interest":1.0,"volume":0.0,"delta":0.7949,"gamma":0.0002,"vega":19.7077,"theta":-0.5003,"rho":42.3322,"theo":1237.4369,"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":1225.5},{"option":"SPX270219P06025000","bid":206.5,"bid_size":62.0,"ask":209.8,"ask_size":58.0,"iv":0.2329,"open_interest":1.0,"volume":0.0,"delta":-0.208,"gamma":0.0002,"vega":19.7077,"theta":-0.6023,"rho":-16.3223,"theo":207.8956,"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":211.650001525879},{"option":"SPX270219C06050000","bid":1214.0,"bid_size":2.0,"ask":1220.0,"ask_size":2.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.7907,"gamma":0.0002,"vega":19.9354,"theta":-0.5061,"rho":42.2408,"theo":1217.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1205.65002441406},{"option":"SPX270219P06050000","bid":211.1,"bid_size":53.0,"ask":213.6,"ask_size":55.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":-0.2122,"gamma":0.0002,"vega":19.9354,"theta":-0.6058,"rho":-16.6554,"theo":212.1118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.0},{"option":"SPX270219C06075000","bid":1193.8,"bid_size":2.0,"ask":1200.9,"ask_size":2.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.7865,"gamma":0.0002,"vega":20.1615,"theta":-0.5119,"rho":42.1452,"theo":1197.8282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.0},{"option":"SPX270219P06075000","bid":215.0,"bid_size":60.0,"ask":218.3,"ask_size":56.0,"iv":0.2303,"open_interest":1.0,"volume":0.0,"delta":-0.2164,"gamma":0.0002,"vega":20.1615,"theta":-0.6092,"rho":-16.9926,"theo":216.4076,"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":220.349998474121},{"option":"SPX270219C06100000","bid":1174.6,"bid_size":2.0,"ask":1180.5,"ask_size":2.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.7822,"gamma":0.0002,"vega":20.3863,"theta":-0.5176,"rho":42.0456,"theo":1178.1438,"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":1166.34997558594},{"option":"SPX270219P06100000","bid":219.8,"bid_size":51.0,"ask":222.4,"ask_size":54.0,"iv":0.229,"open_interest":8.0,"volume":2.0,"delta":-0.2208,"gamma":0.0002,"vega":20.3863,"theta":-0.6124,"rho":-17.3338,"theo":220.7836,"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":224.849998474121},{"option":"SPX270219C06125000","bid":1154.6,"bid_size":2.0,"ask":1161.6,"ask_size":2.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.7778,"gamma":0.0002,"vega":20.6098,"theta":-0.5232,"rho":41.9419,"theo":1158.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1146.84997558594},{"option":"SPX270219P06125000","bid":223.9,"bid_size":51.0,"ask":227.2,"ask_size":54.0,"iv":0.2277,"open_interest":7.0,"volume":0.0,"delta":-0.2252,"gamma":0.0002,"vega":20.6098,"theta":-0.6156,"rho":-17.6791,"theo":225.2406,"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":229.349998474121},{"option":"SPX270219C06150000","bid":1135.6,"bid_size":2.0,"ask":1141.4,"ask_size":2.0,"iv":0.2261,"open_interest":5.0,"volume":0.0,"delta":0.7733,"gamma":0.0002,"vega":20.8328,"theta":-0.5286,"rho":41.8333,"theo":1139.0188,"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":1127.40002441406},{"option":"SPX270219P06150000","bid":228.9,"bid_size":50.0,"ask":231.4,"ask_size":57.0,"iv":0.2264,"open_interest":6.0,"volume":6.0,"delta":-0.2297,"gamma":0.0002,"vega":20.8328,"theta":-0.6187,"rho":-18.0294,"theo":229.7793,"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":234.0},{"option":"SPX270219C06175000","bid":1115.7,"bid_size":2.0,"ask":1122.6,"ask_size":2.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.7687,"gamma":0.0002,"vega":21.0554,"theta":-0.534,"rho":41.7188,"theo":1119.5801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.15002441406},{"option":"SPX270219P06175000","bid":233.0,"bid_size":56.0,"ask":236.4,"ask_size":52.0,"iv":0.2251,"open_interest":34.0,"volume":29.0,"delta":-0.2342,"gamma":0.0002,"vega":21.0554,"theta":-0.6217,"rho":-18.3856,"theo":234.401,"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":238.650001525879},{"option":"SPX270219C06200000","bid":1096.9,"bid_size":2.0,"ask":1102.6,"ask_size":2.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.764,"gamma":0.0002,"vega":21.2783,"theta":-0.5392,"rho":41.5971,"theo":1100.226,"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":1088.79998779297},{"option":"SPX270219P06200000","bid":238.2,"bid_size":46.0,"ask":240.8,"ask_size":46.0,"iv":0.2238,"open_interest":129.0,"volume":60.0,"delta":-0.2389,"gamma":0.0002,"vega":21.2783,"theta":-0.6245,"rho":-18.7488,"theo":239.1072,"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":243.449996948242},{"option":"SPX270219C06225000","bid":1077.2,"bid_size":2.0,"ask":1084.0,"ask_size":2.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.7593,"gamma":0.0002,"vega":21.5013,"theta":-0.5443,"rho":41.4673,"theo":1080.9582,"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":1069.64996337891},{"option":"SPX270219P06225000","bid":242.5,"bid_size":53.0,"ask":246.0,"ask_size":53.0,"iv":0.2225,"open_interest":96.0,"volume":0.0,"delta":-0.2436,"gamma":0.0002,"vega":21.5013,"theta":-0.6272,"rho":-19.1203,"theo":243.8998,"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":248.450004577637},{"option":"SPX270219C06250000","bid":1058.5,"bid_size":2.0,"ask":1064.1,"ask_size":2.0,"iv":0.2209,"open_interest":9.0,"volume":0.0,"delta":0.7545,"gamma":0.0002,"vega":21.7243,"theta":-0.5493,"rho":41.3288,"theo":1061.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.45001220703},{"option":"SPX270219P06250000","bid":247.8,"bid_size":53.0,"ask":250.5,"ask_size":53.0,"iv":0.2212,"open_interest":129.0,"volume":0.0,"delta":-0.2484,"gamma":0.0002,"vega":21.7243,"theta":-0.6299,"rho":-19.5004,"theo":248.7809,"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":253.450004577637},{"option":"SPX270219C06275000","bid":1039.0,"bid_size":2.0,"ask":1045.7,"ask_size":2.0,"iv":0.2196,"open_interest":15.0,"volume":0.0,"delta":0.7496,"gamma":0.0002,"vega":21.9468,"theta":-0.5542,"rho":41.1814,"theo":1042.6904,"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":1030.65002441406},{"option":"SPX270219P06275000","bid":252.4,"bid_size":53.0,"ask":255.8,"ask_size":50.0,"iv":0.2199,"open_interest":95.0,"volume":0.0,"delta":-0.2533,"gamma":0.0002,"vega":21.9468,"theta":-0.6323,"rho":-19.8894,"theo":253.7528,"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":258.449996948242},{"option":"SPX270219C06300000","bid":1020.5,"bid_size":2.0,"ask":1026.0,"ask_size":2.0,"iv":0.2183,"open_interest":2.0,"volume":0.0,"delta":0.7447,"gamma":0.0002,"vega":22.1681,"theta":-0.5589,"rho":41.0256,"theo":1023.6948,"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":1011.75},{"option":"SPX270219P06300000","bid":257.9,"bid_size":43.0,"ask":260.6,"ask_size":43.0,"iv":0.2186,"open_interest":306.0,"volume":60.0,"delta":-0.2582,"gamma":0.0002,"vega":22.1681,"theta":-0.6347,"rho":-20.2869,"theo":258.8175,"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":263.649993896484},{"option":"SPX270219C06325000","bid":1001.1,"bid_size":2.0,"ask":1007.8,"ask_size":2.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.7396,"gamma":0.0002,"vega":22.3873,"theta":-0.5635,"rho":40.8628,"theo":1004.794,"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":992.899993896484},{"option":"SPX270219P06325000","bid":262.6,"bid_size":43.0,"ask":266.1,"ask_size":43.0,"iv":0.2173,"open_interest":1.0,"volume":0.0,"delta":-0.2633,"gamma":0.0002,"vega":22.3873,"theta":-0.6369,"rho":-20.6914,"theo":263.977,"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":268.850006103516},{"option":"SPX270219C06350000","bid":982.8,"bid_size":2.0,"ask":988.3,"ask_size":2.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":0.7345,"gamma":0.0002,"vega":22.6038,"theta":-0.5679,"rho":40.6935,"theo":985.9893,"change":0.0,"open":0.0,"high":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":"SPX270219P06350000","bid":268.2,"bid_size":50.0,"ask":271.0,"ask_size":51.0,"iv":0.216,"open_interest":20.0,"volume":0.0,"delta":-0.2684,"gamma":0.0002,"vega":22.6038,"theta":-0.6389,"rho":-21.1022,"theo":269.2328,"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":274.100006103516},{"option":"SPX270219C06375000","bid":963.6,"bid_size":5.0,"ask":969.9,"ask_size":5.0,"iv":0.2142,"open_interest":3.0,"volume":0.0,"delta":0.7293,"gamma":0.0002,"vega":22.8172,"theta":-0.5722,"rho":40.5194,"theo":967.282,"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":955.699981689453},{"option":"SPX270219P06375000","bid":273.2,"bid_size":49.0,"ask":276.7,"ask_size":49.0,"iv":0.2146,"open_interest":64.0,"volume":0.0,"delta":-0.2736,"gamma":0.0002,"vega":22.8172,"theta":-0.6408,"rho":-21.518,"theo":274.5858,"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":279.600006103516},{"option":"SPX270219C06400000","bid":945.8,"bid_size":5.0,"ask":951.1,"ask_size":5.0,"iv":0.2131,"open_interest":40.0,"volume":0.0,"delta":0.724,"gamma":0.0002,"vega":23.0272,"theta":-0.5763,"rho":40.341,"theo":948.6728,"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":937.049987792969},{"option":"SPX270219P06400000","bid":279.0,"bid_size":41.0,"ask":281.8,"ask_size":41.0,"iv":0.2133,"open_interest":127.0,"volume":0.0,"delta":-0.279,"gamma":0.0002,"vega":23.0272,"theta":-0.6426,"rho":-21.9381,"theo":280.037,"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":285.149993896484},{"option":"SPX270219C06425000","bid":926.6,"bid_size":5.0,"ask":932.7,"ask_size":5.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7186,"gamma":0.0002,"vega":23.2341,"theta":-0.5803,"rho":40.158,"theo":930.1626,"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":918.650024414062},{"option":"SPX270219P06425000","bid":284.0,"bid_size":49.0,"ask":287.8,"ask_size":49.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":-0.2844,"gamma":0.0002,"vega":23.2341,"theta":-0.6442,"rho":-22.3627,"theo":285.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.75},{"option":"SPX270219C06450000","bid":908.9,"bid_size":5.0,"ask":914.2,"ask_size":5.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7131,"gamma":0.0002,"vega":23.4383,"theta":-0.5841,"rho":39.9696,"theo":911.7524,"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":900.25},{"option":"SPX270219P06450000","bid":290.1,"bid_size":47.0,"ask":293.1,"ask_size":48.0,"iv":0.2107,"open_interest":147.0,"volume":0.0,"delta":-0.2898,"gamma":0.0002,"vega":23.4383,"theta":-0.6456,"rho":-22.7927,"theo":291.2373,"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":296.399993896484},{"option":"SPX270219C06475000","bid":889.9,"bid_size":5.0,"ask":896.0,"ask_size":5.0,"iv":0.209,"open_interest":3.0,"volume":0.0,"delta":0.7075,"gamma":0.0002,"vega":23.6401,"theta":-0.5878,"rho":39.7744,"theo":893.4436,"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":882.049987792969},{"option":"SPX270219P06475000","bid":295.4,"bid_size":46.0,"ask":299.1,"ask_size":46.0,"iv":0.2093,"open_interest":2.0,"volume":0.0,"delta":-0.2954,"gamma":0.0002,"vega":23.6401,"theta":-0.6468,"rho":-23.2296,"theo":296.9889,"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":302.25},{"option":"SPX270219C06500000","bid":872.4,"bid_size":5.0,"ask":877.6,"ask_size":5.0,"iv":0.2078,"open_interest":84.0,"volume":2.0,"delta":0.7018,"gamma":0.0002,"vega":23.84,"theta":-0.5912,"rho":39.5707,"theo":875.2382,"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":863.849975585938},{"option":"SPX270219P06500000","bid":301.7,"bid_size":45.0,"ask":304.7,"ask_size":45.0,"iv":0.2081,"open_interest":105.0,"volume":2.0,"delta":-0.3011,"gamma":0.0002,"vega":23.84,"theta":-0.6479,"rho":-23.6748,"theo":302.8438,"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":308.199996948242},{"option":"SPX270219C06525000","bid":853.6,"bid_size":5.0,"ask":859.6,"ask_size":5.0,"iv":0.2064,"open_interest":2.0,"volume":0.0,"delta":0.6961,"gamma":0.0002,"vega":24.038,"theta":-0.5945,"rho":39.3572,"theo":857.1387,"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":845.849975585938},{"option":"SPX270219P06525000","bid":307.2,"bid_size":44.0,"ask":311.0,"ask_size":44.0,"iv":0.2067,"open_interest":11.0,"volume":10.0,"delta":-0.3069,"gamma":0.0002,"vega":24.038,"theta":-0.6488,"rho":-24.13,"theo":308.8046,"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":314.199996948242},{"option":"SPX270219C06550000","bid":836.3,"bid_size":5.0,"ask":841.4,"ask_size":5.0,"iv":0.2051,"open_interest":2.0,"volume":0.0,"delta":0.6902,"gamma":0.0002,"vega":24.2337,"theta":-0.5976,"rho":39.133,"theo":839.1478,"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":828.0},{"option":"SPX270219P06550000","bid":313.7,"bid_size":44.0,"ask":316.7,"ask_size":44.0,"iv":0.2054,"open_interest":38.0,"volume":27.0,"delta":-0.3127,"gamma":0.0002,"vega":24.2337,"theta":-0.6496,"rho":-24.5959,"theo":314.8741,"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":320.350006103516},{"option":"SPX270219C06575000","bid":817.7,"bid_size":5.0,"ask":823.7,"ask_size":5.0,"iv":0.2037,"open_interest":1.0,"volume":0.0,"delta":0.6843,"gamma":0.0003,"vega":24.4267,"theta":-0.6005,"rho":38.8982,"theo":821.2685,"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":810.049987792969},{"option":"SPX270219P06575000","bid":319.4,"bid_size":37.0,"ask":323.2,"ask_size":37.0,"iv":0.204,"open_interest":3.0,"volume":0.0,"delta":-0.3187,"gamma":0.0003,"vega":24.4267,"theta":-0.6501,"rho":-25.0723,"theo":321.0552,"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":326.549987792969},{"option":"SPX270219C06600000","bid":800.7,"bid_size":5.0,"ask":805.7,"ask_size":5.0,"iv":0.2025,"open_interest":1.0,"volume":0.0,"delta":0.6782,"gamma":0.0003,"vega":24.6159,"theta":-0.6032,"rho":38.6537,"theo":803.5036,"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":792.349975585938},{"option":"SPX270219P06600000","bid":326.2,"bid_size":43.0,"ask":329.2,"ask_size":43.0,"iv":0.2028,"open_interest":17.0,"volume":0.0,"delta":-0.3247,"gamma":0.0003,"vega":24.6159,"theta":-0.6504,"rho":-25.5584,"theo":327.3507,"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":332.950012207031},{"option":"SPX270219C06625000","bid":782.5,"bid_size":5.0,"ask":788.1,"ask_size":5.0,"iv":0.2011,"open_interest":2.0,"volume":0.0,"delta":0.6721,"gamma":0.0003,"vega":24.8008,"theta":-0.6058,"rho":38.4016,"theo":785.8552,"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":774.75},{"option":"SPX270219P06625000","bid":332.0,"bid_size":36.0,"ask":336.0,"ask_size":36.0,"iv":0.2014,"open_interest":3.0,"volume":0.0,"delta":-0.3309,"gamma":0.0003,"vega":24.8008,"theta":-0.6506,"rho":-26.0521,"theo":333.7626,"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":339.449996948242},{"option":"SPX270219C06650000","bid":765.6,"bid_size":5.0,"ask":770.4,"ask_size":5.0,"iv":0.1998,"open_interest":2.0,"volume":0.0,"delta":0.6658,"gamma":0.0003,"vega":24.9804,"theta":-0.6081,"rho":38.1434,"theo":768.325,"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":757.299987792969},{"option":"SPX270219P06650000","bid":339.0,"bid_size":36.0,"ask":342.1,"ask_size":36.0,"iv":0.2001,"open_interest":4.0,"volume":4.0,"delta":-0.3371,"gamma":0.0003,"vega":24.9804,"theta":-0.6505,"rho":-26.552,"theo":340.2928,"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":346.099990844727},{"option":"SPX270219C06675000","bid":747.5,"bid_size":5.0,"ask":753.1,"ask_size":5.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.6595,"gamma":0.0003,"vega":25.1546,"theta":-0.6102,"rho":37.8803,"theo":750.9143,"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":739.899993896484},{"option":"SPX270219P06675000","bid":345.2,"bid_size":36.0,"ask":349.1,"ask_size":36.0,"iv":0.1987,"open_interest":151.0,"volume":0.0,"delta":-0.3434,"gamma":0.0003,"vega":25.1546,"theta":-0.6502,"rho":-27.0567,"theo":346.9424,"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":352.699996948242},{"option":"SPX270219C06700000","bid":730.9,"bid_size":5.0,"ask":735.6,"ask_size":5.0,"iv":0.1971,"open_interest":48.0,"volume":16.0,"delta":0.653,"gamma":0.0003,"vega":25.3232,"theta":-0.612,"rho":37.6125,"theo":733.6242,"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":722.899993896484},{"option":"SPX270219P06700000","bid":352.4,"bid_size":35.0,"ask":355.5,"ask_size":35.0,"iv":0.1974,"open_interest":98.0,"volume":0.0,"delta":-0.3499,"gamma":0.0003,"vega":25.3232,"theta":-0.6497,"rho":-27.5661,"theo":353.7127,"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":359.5},{"option":"SPX270219C06725000","bid":713.6,"bid_size":13.0,"ask":718.5,"ask_size":13.0,"iv":0.1958,"open_interest":26.0,"volume":0.0,"delta":0.6465,"gamma":0.0003,"vega":25.4865,"theta":-0.6137,"rho":37.3391,"theo":716.4559,"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":705.800018310547},{"option":"SPX270219P06725000","bid":358.8,"bid_size":34.0,"ask":362.4,"ask_size":34.0,"iv":0.196,"open_interest":11.0,"volume":0.0,"delta":-0.3564,"gamma":0.0003,"vega":25.4865,"theta":-0.6489,"rho":-28.0812,"theo":360.6048,"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":366.449996948242},{"option":"SPX270219C06750000","bid":696.8,"bid_size":13.0,"ask":700.7,"ask_size":13.0,"iv":0.1944,"open_interest":180.0,"volume":11.0,"delta":0.6398,"gamma":0.0003,"vega":25.6448,"theta":-0.6151,"rho":37.0581,"theo":699.4116,"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":688.75},{"option":"SPX270219P06750000","bid":366.1,"bid_size":34.0,"ask":369.4,"ask_size":34.0,"iv":0.1947,"open_interest":189.0,"volume":11.0,"delta":-0.3631,"gamma":0.0003,"vega":25.6448,"theta":-0.648,"rho":-28.6038,"theo":367.6208,"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":373.649993896484},{"option":"SPX270219C06775000","bid":679.5,"bid_size":14.0,"ask":684.5,"ask_size":14.0,"iv":0.1931,"open_interest":99.0,"volume":0.0,"delta":0.6331,"gamma":0.0003,"vega":25.7982,"theta":-0.6163,"rho":36.7672,"theo":682.4939,"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":671.799987792969},{"option":"SPX270219P06775000","bid":372.8,"bid_size":33.0,"ask":376.9,"ask_size":33.0,"iv":0.1933,"open_interest":6.0,"volume":0.0,"delta":-0.3698,"gamma":0.0003,"vega":25.7982,"theta":-0.6468,"rho":-29.1364,"theo":374.7635,"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":380.75},{"option":"SPX270219C06800000","bid":663.0,"bid_size":14.0,"ask":667.2,"ask_size":14.0,"iv":0.1917,"open_interest":1308.0,"volume":161.0,"delta":0.6262,"gamma":0.0003,"vega":25.9466,"theta":-0.6172,"rho":36.4644,"theo":665.7065,"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":655.149993896484},{"option":"SPX270219P06800000","bid":380.6,"bid_size":32.0,"ask":383.7,"ask_size":32.0,"iv":0.192,"open_interest":21.0,"volume":16.0,"delta":-0.3767,"gamma":0.0003,"vega":25.9466,"theta":-0.6454,"rho":-29.6808,"theo":382.0365,"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":388.149993896484},{"option":"SPX270219C06825000","bid":646.0,"bid_size":15.0,"ask":650.9,"ask_size":15.0,"iv":0.1903,"open_interest":2894.0,"volume":1600.0,"delta":0.6193,"gamma":0.0003,"vega":26.0897,"theta":-0.618,"rho":36.1488,"theo":649.0534,"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":638.600006103516},{"option":"SPX270219P06825000","bid":387.4,"bid_size":31.0,"ask":391.5,"ask_size":31.0,"iv":0.1906,"open_interest":18.0,"volume":0.0,"delta":-0.3837,"gamma":0.0003,"vega":26.0897,"theta":-0.6437,"rho":-30.238,"theo":389.4437,"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":395.600006103516},{"option":"SPX270219C06850000","bid":629.8,"bid_size":15.0,"ask":633.9,"ask_size":15.0,"iv":0.189,"open_interest":1781.0,"volume":117.0,"delta":0.6122,"gamma":0.0003,"vega":26.2268,"theta":-0.6184,"rho":35.821,"theo":632.5388,"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":622.149993896484},{"option":"SPX270219P06850000","bid":395.4,"bid_size":30.0,"ask":398.7,"ask_size":30.0,"iv":0.1892,"open_interest":91.0,"volume":38.0,"delta":-0.3907,"gamma":0.0003,"vega":26.2268,"theta":-0.6418,"rho":-30.8074,"theo":396.9895,"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":403.25},{"option":"SPX270219C06875000","bid":613.1,"bid_size":15.0,"ask":618.0,"ask_size":15.0,"iv":0.1876,"open_interest":2432.0,"volume":1748.0,"delta":0.605,"gamma":0.0003,"vega":26.357,"theta":-0.6186,"rho":35.4833,"theo":616.1665,"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":605.850006103516},{"option":"SPX270219P06875000","bid":402.5,"bid_size":30.0,"ask":406.8,"ask_size":30.0,"iv":0.1878,"open_interest":145.0,"volume":3.0,"delta":-0.3979,"gamma":0.0003,"vega":26.357,"theta":-0.6395,"rho":-31.3868,"theo":404.6776,"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":410.949996948242},{"option":"SPX270219C06900000","bid":597.2,"bid_size":15.0,"ask":601.2,"ask_size":15.0,"iv":0.1862,"open_interest":2892.0,"volume":124.0,"delta":0.5977,"gamma":0.0003,"vega":26.4797,"theta":-0.6185,"rho":35.1379,"theo":599.9397,"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":589.75},{"option":"SPX270219P06900000","bid":410.9,"bid_size":30.0,"ask":414.1,"ask_size":30.0,"iv":0.1865,"open_interest":623.0,"volume":1.0,"delta":-0.4052,"gamma":0.0003,"vega":26.4797,"theta":-0.6371,"rho":-31.9739,"theo":412.5111,"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":418.949996948242},{"option":"SPX270219C06925000","bid":580.7,"bid_size":15.0,"ask":585.6,"ask_size":15.0,"iv":0.1849,"open_interest":274.0,"volume":8.0,"delta":0.5903,"gamma":0.0003,"vega":26.5944,"theta":-0.6182,"rho":34.7872,"theo":583.8607,"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":573.800018310547},{"option":"SPX270219P06925000","bid":418.1,"bid_size":29.0,"ask":422.6,"ask_size":29.0,"iv":0.1851,"open_interest":22.0,"volume":0.0,"delta":-0.4126,"gamma":0.0003,"vega":26.5944,"theta":-0.6344,"rho":-32.5662,"theo":420.4925,"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":427.0},{"option":"SPX270219C06950000","bid":565.2,"bid_size":15.0,"ask":569.1,"ask_size":15.0,"iv":0.1835,"open_interest":1234.0,"volume":176.0,"delta":0.5828,"gamma":0.0003,"vega":26.7008,"theta":-0.6176,"rho":34.432,"theo":567.9317,"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":557.950012207031},{"option":"SPX270219P06950000","bid":426.8,"bid_size":29.0,"ask":430.3,"ask_size":29.0,"iv":0.1838,"open_interest":44.0,"volume":0.0,"delta":-0.4201,"gamma":0.0003,"vega":26.7008,"theta":-0.6314,"rho":-33.163,"theo":428.6239,"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":435.25},{"option":"SPX270219C06975000","bid":549.1,"bid_size":16.0,"ask":553.8,"ask_size":16.0,"iv":0.1822,"open_interest":108.0,"volume":2.0,"delta":0.5752,"gamma":0.0003,"vega":26.7989,"theta":-0.6167,"rho":34.0712,"theo":552.1552,"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":542.350006103516},{"option":"SPX270219P06975000","bid":434.8,"bid_size":29.0,"ask":439.0,"ask_size":29.0,"iv":0.1824,"open_interest":44.0,"volume":0.0,"delta":-0.4277,"gamma":0.0003,"vega":26.7989,"theta":-0.6281,"rho":-33.7654,"theo":436.9077,"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":443.600006103516},{"option":"SPX270219C07000000","bid":533.8,"bid_size":16.0,"ask":537.6,"ask_size":16.0,"iv":0.1808,"open_interest":2537.0,"volume":109.0,"delta":0.5675,"gamma":0.0003,"vega":26.8886,"theta":-0.6155,"rho":33.7024,"theo":536.5345,"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":526.75},{"option":"SPX270219P07000000","bid":443.5,"bid_size":28.0,"ask":446.9,"ask_size":28.0,"iv":0.181,"open_interest":343.0,"volume":13.0,"delta":-0.4354,"gamma":0.0003,"vega":26.8886,"theta":-0.6246,"rho":-34.3759,"theo":445.3474,"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":452.199996948242},{"option":"SPX270219C07025000","bid":518.1,"bid_size":16.0,"ask":522.7,"ask_size":16.0,"iv":0.1794,"open_interest":29.0,"volume":0.0,"delta":0.5596,"gamma":0.0003,"vega":26.9698,"theta":-0.6141,"rho":33.3221,"theo":521.0744,"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":511.450012207031},{"option":"SPX270219P07025000","bid":451.8,"bid_size":28.0,"ask":456.1,"ask_size":28.0,"iv":0.1797,"open_interest":2.0,"volume":0.0,"delta":-0.4433,"gamma":0.0003,"vega":26.9698,"theta":-0.6207,"rho":-34.9978,"theo":453.9476,"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":460.949996948242},{"option":"SPX270219C07050000","bid":503.0,"bid_size":16.0,"ask":506.8,"ask_size":16.0,"iv":0.178,"open_interest":70.0,"volume":7.0,"delta":0.5517,"gamma":0.0003,"vega":27.042,"theta":-0.6123,"rho":32.9279,"theo":505.7806,"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":496.449996948242},{"option":"SPX270219P07050000","bid":460.9,"bid_size":26.0,"ask":464.4,"ask_size":26.0,"iv":0.1783,"open_interest":24.0,"volume":0.0,"delta":-0.4512,"gamma":0.0003,"vega":27.042,"theta":-0.6166,"rho":-35.6337,"theo":462.7142,"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":469.800003051758},{"option":"SPX270219C07075000","bid":487.6,"bid_size":17.0,"ask":492.3,"ask_size":17.0,"iv":0.1767,"open_interest":451.0,"volume":0.0,"delta":0.5436,"gamma":0.0003,"vega":27.1046,"theta":-0.6103,"rho":32.5192,"theo":490.6598,"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":481.399993896484},{"option":"SPX270219P07075000","bid":469.3,"bid_size":26.0,"ask":473.8,"ask_size":26.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":-0.4593,"gamma":0.0003,"vega":27.1046,"theta":-0.6122,"rho":-36.284,"theo":471.6537,"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":478.899993896484},{"option":"SPX270219C07100000","bid":473.0,"bid_size":17.0,"ask":476.8,"ask_size":17.0,"iv":0.1753,"open_interest":36.0,"volume":0.0,"delta":0.5355,"gamma":0.0003,"vega":27.1572,"theta":-0.608,"rho":32.0978,"theo":475.7186,"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":466.699996948242},{"option":"SPX270219P07100000","bid":478.8,"bid_size":26.0,"ask":482.5,"ask_size":26.0,"iv":0.1756,"open_interest":27.0,"volume":2.0,"delta":-0.4675,"gamma":0.0003,"vega":27.1572,"theta":-0.6075,"rho":-36.9471,"theo":480.7729,"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":488.199996948242},{"option":"SPX270219C07125000","bid":458.0,"bid_size":17.0,"ask":462.5,"ask_size":17.0,"iv":0.174,"open_interest":23.0,"volume":0.0,"delta":0.5272,"gamma":0.0003,"vega":27.1991,"theta":-0.6054,"rho":31.6669,"theo":460.9629,"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":452.100006103516},{"option":"SPX270219P07125000","bid":487.8,"bid_size":26.0,"ask":492.2,"ask_size":26.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.4757,"gamma":0.0003,"vega":27.1991,"theta":-0.6025,"rho":-37.6196,"theo":490.0775,"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":497.649993896484},{"option":"SPX270219C07150000","bid":443.8,"bid_size":18.0,"ask":447.7,"ask_size":18.0,"iv":0.1726,"open_interest":12.0,"volume":0.0,"delta":0.5188,"gamma":0.0003,"vega":27.2302,"theta":-0.6024,"rho":31.2305,"theo":446.3974,"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":437.699996948242},{"option":"SPX270219P07150000","bid":497.7,"bid_size":26.0,"ask":501.3,"ask_size":26.0,"iv":0.1729,"open_interest":1.0,"volume":0.0,"delta":-0.4841,"gamma":0.0003,"vega":27.2302,"theta":-0.5972,"rho":-38.2976,"theo":499.5724,"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":507.349990844727},{"option":"SPX270219C07175000","bid":429.2,"bid_size":25.0,"ask":433.6,"ask_size":25.0,"iv":0.1713,"open_interest":21.0,"volume":0.0,"delta":0.5103,"gamma":0.0003,"vega":27.2501,"theta":-0.5992,"rho":30.7905,"theo":432.0264,"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":423.449996948242},{"option":"SPX270219P07175000","bid":507.0,"bid_size":26.0,"ask":511.5,"ask_size":26.0,"iv":0.1715,"open_interest":0.0,"volume":0.0,"delta":-0.4926,"gamma":0.0003,"vega":27.2501,"theta":-0.5915,"rho":-38.9792,"theo":509.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.149993896484},{"option":"SPX270219C07200000","bid":415.4,"bid_size":26.0,"ask":419.3,"ask_size":26.0,"iv":0.17,"open_interest":1147.0,"volume":115.0,"delta":0.5017,"gamma":0.0003,"vega":27.2588,"theta":-0.5956,"rho":30.3461,"theo":417.8542,"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":409.449996948242},{"option":"SPX270219P07200000","bid":517.2,"bid_size":25.0,"ask":521.0,"ask_size":25.0,"iv":0.1702,"open_interest":3.0,"volume":2.0,"delta":-0.5012,"gamma":0.0003,"vega":27.2588,"theta":-0.5856,"rho":-39.6653,"theo":519.1499,"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":527.300018310547},{"option":"SPX270219C07225000","bid":401.1,"bid_size":26.0,"ask":405.6,"ask_size":26.0,"iv":0.1686,"open_interest":172.0,"volume":0.0,"delta":0.493,"gamma":0.0004,"vega":27.2555,"theta":-0.5918,"rho":29.8939,"theo":403.8865,"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":395.650009155273},{"option":"SPX270219P07225000","bid":527.0,"bid_size":18.0,"ask":531.5,"ask_size":18.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.5099,"gamma":0.0004,"vega":27.2555,"theta":-0.5794,"rho":-40.3591,"theo":529.2426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.5},{"option":"SPX270219C07250000","bid":387.7,"bid_size":26.0,"ask":391.4,"ask_size":26.0,"iv":0.1673,"open_interest":472.0,"volume":51.0,"delta":0.4842,"gamma":0.0004,"vega":27.2396,"theta":-0.5877,"rho":29.4298,"theo":390.1305,"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":382.149993896484},{"option":"SPX270219P07250000","bid":537.8,"bid_size":18.0,"ask":541.5,"ask_size":18.0,"iv":0.1675,"open_interest":11.0,"volume":10.0,"delta":-0.5187,"gamma":0.0004,"vega":27.2396,"theta":-0.5729,"rho":-41.0648,"theo":539.547,"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":548.0},{"option":"SPX270219C07275000","bid":373.9,"bid_size":26.0,"ask":378.3,"ask_size":26.0,"iv":0.166,"open_interest":8.0,"volume":2.0,"delta":0.4753,"gamma":0.0004,"vega":27.21,"theta":-0.5833,"rho":28.9508,"theo":376.5952,"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":368.75},{"option":"SPX270219P07275000","bid":547.9,"bid_size":17.0,"ask":552.5,"ask_size":17.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.5276,"gamma":0.0004,"vega":27.21,"theta":-0.5661,"rho":-41.7854,"theo":550.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.700012207031},{"option":"SPX270219C07300000","bid":361.0,"bid_size":26.0,"ask":364.9,"ask_size":26.0,"iv":0.1647,"open_interest":275.0,"volume":92.0,"delta":0.4663,"gamma":0.0004,"vega":27.1661,"theta":-0.5785,"rho":28.4571,"theo":363.29,"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":355.600006103516},{"option":"SPX270219P07300000","bid":559.0,"bid_size":17.0,"ask":562.8,"ask_size":17.0,"iv":0.1649,"open_interest":3.0,"volume":0.0,"delta":-0.5366,"gamma":0.0004,"vega":27.1661,"theta":-0.559,"rho":-42.5208,"theo":560.8272,"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":569.75},{"option":"SPX270219C07325000","bid":347.5,"bid_size":27.0,"ask":351.9,"ask_size":27.0,"iv":0.1633,"open_interest":579.0,"volume":0.0,"delta":0.4572,"gamma":0.0004,"vega":27.108,"theta":-0.5735,"rho":27.9527,"theo":350.2238,"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":342.75},{"option":"SPX270219P07325000","bid":569.7,"bid_size":17.0,"ask":574.5,"ask_size":17.0,"iv":0.1636,"open_interest":2.0,"volume":0.0,"delta":-0.5457,"gamma":0.0004,"vega":27.108,"theta":-0.5515,"rho":-43.2668,"theo":571.8214,"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":581.0},{"option":"SPX270219C07350000","bid":335.3,"bid_size":28.0,"ask":338.7,"ask_size":28.0,"iv":0.1621,"open_interest":11.0,"volume":6.0,"delta":0.4481,"gamma":0.0004,"vega":27.0359,"theta":-0.5682,"rho":27.4427,"theo":337.4039,"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":330.149993896484},{"option":"SPX270219P07350000","bid":581.3,"bid_size":16.0,"ask":585.3,"ask_size":16.0,"iv":0.1623,"open_interest":2.0,"volume":0.0,"delta":-0.5549,"gamma":0.0004,"vega":27.0359,"theta":-0.5438,"rho":-44.0184,"theo":583.0618,"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":592.399993896484},{"option":"SPX270219C07375000","bid":322.2,"bid_size":28.0,"ask":326.7,"ask_size":28.0,"iv":0.1608,"open_interest":129.0,"volume":120.0,"delta":0.4388,"gamma":0.0004,"vega":26.9505,"theta":-0.5626,"rho":26.9314,"theo":324.8357,"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":317.699996948242},{"option":"SPX270219P07375000","bid":592.7,"bid_size":16.0,"ask":597.3,"ask_size":16.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.5641,"gamma":0.0004,"vega":26.9505,"theta":-0.5358,"rho":-44.7714,"theo":594.554,"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":604.049987792969},{"option":"SPX270219C07400000","bid":310.5,"bid_size":29.0,"ask":314.0,"ask_size":29.0,"iv":0.1596,"open_interest":1467.0,"volume":75.0,"delta":0.4295,"gamma":0.0004,"vega":26.8519,"theta":-0.5566,"rho":26.4192,"theo":312.5242,"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":305.600006103516},{"option":"SPX270219P07400000","bid":604.6,"bid_size":16.0,"ask":608.7,"ask_size":16.0,"iv":0.1598,"open_interest":2.0,"volume":1.0,"delta":-0.5734,"gamma":0.0004,"vega":26.8519,"theta":-0.5275,"rho":-45.5252,"theo":606.3029,"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":616.0},{"option":"SPX270219C07425000","bid":298.0,"bid_size":30.0,"ask":302.3,"ask_size":30.0,"iv":0.1583,"open_interest":25.0,"volume":0.0,"delta":0.4202,"gamma":0.0004,"vega":26.7392,"theta":-0.5505,"rho":25.9025,"theo":300.4752,"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":293.850006103516},{"option":"SPX270219P07425000","bid":616.3,"bid_size":15.0,"ask":621.3,"ask_size":15.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.5828,"gamma":0.0004,"vega":26.7392,"theta":-0.519,"rho":-46.2835,"theo":618.3142,"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":628.25},{"option":"SPX270219C07450000","bid":286.9,"bid_size":30.0,"ask":290.2,"ask_size":30.0,"iv":0.1571,"open_interest":291.0,"volume":2.0,"delta":0.4107,"gamma":0.0004,"vega":26.611,"theta":-0.5441,"rho":25.3762,"theo":288.6961,"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":282.25},{"option":"SPX270219P07450000","bid":628.9,"bid_size":15.0,"ask":633.0,"ask_size":15.0,"iv":0.1573,"open_interest":3.0,"volume":0.0,"delta":-0.5922,"gamma":0.0004,"vega":26.611,"theta":-0.5102,"rho":-47.0515,"theo":630.5955,"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":640.700012207031},{"option":"SPX270219C07475000","bid":274.8,"bid_size":30.0,"ask":279.2,"ask_size":30.0,"iv":0.1559,"open_interest":88.0,"volume":0.0,"delta":0.4013,"gamma":0.0004,"vega":26.4657,"theta":-0.5374,"rho":24.8371,"theo":277.1955,"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":270.949996948242},{"option":"SPX270219P07475000","bid":641.1,"bid_size":15.0,"ask":646.2,"ask_size":15.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.6016,"gamma":0.0004,"vega":26.4657,"theta":-0.5011,"rho":-47.8323,"theo":643.1552,"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":653.550018310547},{"option":"SPX270219C07500000","bid":264.2,"bid_size":31.0,"ask":267.5,"ask_size":31.0,"iv":0.1547,"open_interest":908.0,"volume":185.0,"delta":0.3918,"gamma":0.0004,"vega":26.3026,"theta":-0.5304,"rho":24.2861,"theo":265.9821,"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":259.900009155273},{"option":"SPX270219P07500000","bid":654.4,"bid_size":15.0,"ask":658.6,"ask_size":15.0,"iv":0.155,"open_interest":68.0,"volume":5.0,"delta":-0.6112,"gamma":0.0004,"vega":26.3026,"theta":-0.4918,"rho":-48.6249,"theo":656.0022,"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":666.549987792969},{"option":"SPX270219C07525000","bid":252.8,"bid_size":32.0,"ask":257.1,"ask_size":32.0,"iv":0.1536,"open_interest":10.0,"volume":10.0,"delta":0.3823,"gamma":0.0004,"vega":26.1229,"theta":-0.5233,"rho":23.7295,"theo":255.0624,"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":249.199996948242},{"option":"SPX270219P07525000","bid":667.2,"bid_size":14.0,"ask":672.2,"ask_size":14.0,"iv":0.1538,"open_interest":0.0,"volume":0.0,"delta":-0.6207,"gamma":0.0004,"vega":26.1229,"theta":-0.4822,"rho":-49.4231,"theo":669.1428,"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":679.849975585938},{"option":"SPX270219C07550000","bid":242.7,"bid_size":32.0,"ask":246.0,"ask_size":32.0,"iv":0.1524,"open_interest":1251.0,"volume":8.0,"delta":0.3727,"gamma":0.0004,"vega":25.9283,"theta":-0.5159,"rho":23.1738,"theo":244.44,"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":238.75},{"option":"SPX270219P07550000","bid":680.9,"bid_size":14.0,"ask":685.3,"ask_size":14.0,"iv":0.1527,"open_interest":1.0,"volume":0.0,"delta":-0.6302,"gamma":0.0004,"vega":25.9283,"theta":-0.4724,"rho":-50.2204,"theo":682.5808,"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":693.450012207031},{"option":"SPX270219C07575000","bid":231.9,"bid_size":35.0,"ask":236.1,"ask_size":35.0,"iv":0.1513,"open_interest":51.0,"volume":8.0,"delta":0.3632,"gamma":0.0004,"vega":25.7208,"theta":-0.5082,"rho":22.6228,"theo":234.1159,"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":228.550003051758},{"option":"SPX270219P07575000","bid":694.6,"bid_size":13.0,"ask":699.1,"ask_size":13.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.6397,"gamma":0.0004,"vega":25.7208,"theta":-0.4624,"rho":-51.0131,"theo":696.317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.849975585938},{"option":"SPX270219C07600000","bid":222.5,"bid_size":35.0,"ask":225.6,"ask_size":35.0,"iv":0.1502,"open_interest":83.0,"volume":77.0,"delta":0.3537,"gamma":0.0004,"vega":25.5006,"theta":-0.5004,"rho":22.0747,"theo":224.0902,"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":218.699996948242},{"option":"SPX270219P07600000","bid":708.6,"bid_size":6.0,"ask":713.0,"ask_size":6.0,"iv":0.1504,"open_interest":151.0,"volume":0.0,"delta":-0.6492,"gamma":0.0004,"vega":25.5006,"theta":-0.4522,"rho":-51.8028,"theo":710.3518,"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":722.049987792969},{"option":"SPX270219C07625000","bid":212.2,"bid_size":37.0,"ask":216.2,"ask_size":37.0,"iv":0.1491,"open_interest":2.0,"volume":0.0,"delta":0.3442,"gamma":0.0004,"vega":25.2662,"theta":-0.4924,"rho":21.5242,"theo":214.3641,"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":209.149993896484},{"option":"SPX270219P07625000","bid":722.2,"bid_size":5.0,"ask":727.9,"ask_size":5.0,"iv":0.1493,"open_interest":10.0,"volume":0.0,"delta":-0.6587,"gamma":0.0004,"vega":25.2662,"theta":-0.4418,"rho":-52.5949,"theo":724.686,"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":736.549987792969},{"option":"SPX270219C07650000","bid":203.3,"bid_size":37.0,"ask":206.3,"ask_size":37.0,"iv":0.1481,"open_interest":2.0,"volume":0.0,"delta":0.3347,"gamma":0.0004,"vega":25.0152,"theta":-0.4842,"rho":20.9663,"theo":204.94,"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":199.950004577637},{"option":"SPX270219P07650000","bid":737.5,"bid_size":5.0,"ask":742.0,"ask_size":5.0,"iv":0.1483,"open_interest":4.0,"volume":0.0,"delta":-0.6682,"gamma":0.0004,"vega":25.0152,"theta":-0.4313,"rho":-53.3945,"theo":739.3223,"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":751.349975585938},{"option":"SPX270219C07675000","bid":193.7,"bid_size":44.0,"ask":197.6,"ask_size":44.0,"iv":0.1471,"open_interest":2.0,"volume":0.0,"delta":0.3253,"gamma":0.0004,"vega":24.7461,"theta":-0.4759,"rho":20.4008,"theo":195.8204,"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":190.850006103516},{"option":"SPX270219P07675000","bid":751.7,"bid_size":5.0,"ask":757.5,"ask_size":5.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":-0.6776,"gamma":0.0004,"vega":24.7461,"theta":-0.4205,"rho":-54.2016,"theo":754.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.450012207031},{"option":"SPX270219C07700000","bid":185.3,"bid_size":45.0,"ask":188.3,"ask_size":45.0,"iv":0.1461,"open_interest":294.0,"volume":0.0,"delta":0.3159,"gamma":0.0004,"vega":24.46,"theta":-0.4674,"rho":19.8337,"theo":187.0054,"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":182.25},{"option":"SPX270219P07700000","bid":767.6,"bid_size":5.0,"ask":772.2,"ask_size":5.0,"iv":0.1464,"open_interest":32.0,"volume":0.0,"delta":-0.687,"gamma":0.0004,"vega":24.46,"theta":-0.4096,"rho":-55.0104,"theo":769.5084,"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":781.799987792969},{"option":"SPX270219C07725000","bid":176.3,"bid_size":46.0,"ask":180.2,"ask_size":46.0,"iv":0.1452,"open_interest":46.0,"volume":29.0,"delta":0.3066,"gamma":0.0004,"vega":24.1602,"theta":-0.4587,"rho":19.2722,"theo":178.4922,"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":173.75},{"option":"SPX270219P07725000","bid":782.3,"bid_size":5.0,"ask":788.3,"ask_size":5.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.6963,"gamma":0.0004,"vega":24.1602,"theta":-0.3986,"rho":-55.8135,"theo":785.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.450012207031},{"option":"SPX270219C07750000","bid":168.5,"bid_size":47.0,"ask":171.5,"ask_size":47.0,"iv":0.1442,"open_interest":205.0,"volume":0.0,"delta":0.2974,"gamma":0.0004,"vega":23.85,"theta":-0.4499,"rho":18.7211,"theo":170.2751,"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":165.75},{"option":"SPX270219P07750000","bid":798.8,"bid_size":5.0,"ask":803.5,"ask_size":5.0,"iv":0.1444,"open_interest":1.0,"volume":0.0,"delta":-0.7055,"gamma":0.0004,"vega":23.85,"theta":-0.3874,"rho":-56.6063,"theo":800.8988,"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":813.450012207031},{"option":"SPX270219C07775000","bid":160.1,"bid_size":50.0,"ask":163.9,"ask_size":49.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":0.2883,"gamma":0.0004,"vega":23.5309,"theta":-0.441,"rho":18.1785,"theo":162.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.950004577637},{"option":"SPX270219P07775000","bid":813.6,"bid_size":2.0,"ask":820.5,"ask_size":2.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.7146,"gamma":0.0004,"vega":23.5309,"theta":-0.3761,"rho":-57.3904,"theo":817.0315,"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":829.550018310547},{"option":"SPX270219C07800000","bid":153.1,"bid_size":43.0,"ask":155.8,"ask_size":43.0,"iv":0.1425,"open_interest":41.0,"volume":0.0,"delta":0.2792,"gamma":0.0003,"vega":23.2016,"theta":-0.432,"rho":17.6389,"theo":154.7043,"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":150.450004577637},{"option":"SPX270219P07800000","bid":830.9,"bid_size":2.0,"ask":836.3,"ask_size":2.0,"iv":0.1426,"open_interest":1.0,"volume":0.0,"delta":-0.7237,"gamma":0.0003,"vega":23.2016,"theta":-0.3647,"rho":-58.1717,"theo":833.4488,"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":846.25},{"option":"SPX270219C07825000","bid":145.1,"bid_size":53.0,"ask":148.7,"ask_size":52.0,"iv":0.1416,"open_interest":532.0,"volume":0.0,"delta":0.2703,"gamma":0.0003,"vega":22.8589,"theta":-0.4229,"rho":17.097,"theo":147.3428,"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":143.150001525879},{"option":"SPX270219P07825000","bid":846.7,"bid_size":2.0,"ask":853.6,"ask_size":2.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.7326,"gamma":0.0003,"vega":22.8589,"theta":-0.3532,"rho":-58.9553,"theo":850.1476,"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":863.049987792969},{"option":"SPX270219C07850000","bid":138.5,"bid_size":53.0,"ask":141.3,"ask_size":53.0,"iv":0.1408,"open_interest":25.0,"volume":0.0,"delta":0.2615,"gamma":0.0003,"vega":22.5011,"theta":-0.4137,"rho":16.553,"theo":140.2603,"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":136.25},{"option":"SPX270219P07850000","bid":864.3,"bid_size":2.0,"ask":870.1,"ask_size":2.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":-0.7414,"gamma":0.0003,"vega":22.5011,"theta":-0.3416,"rho":-59.7409,"theo":867.1255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.300018310547},{"option":"SPX270219C07875000","bid":131.2,"bid_size":53.0,"ask":134.7,"ask_size":55.0,"iv":0.1399,"open_interest":1.0,"volume":0.0,"delta":0.2528,"gamma":0.0003,"vega":22.1291,"theta":-0.4044,"rho":16.0131,"theo":133.4529,"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":129.549995422363},{"option":"SPX270219P07875000","bid":880.5,"bid_size":2.0,"ask":888.0,"ask_size":2.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.7501,"gamma":0.0003,"vega":22.1291,"theta":-0.33,"rho":-60.5224,"theo":884.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.799987792969},{"option":"SPX270219C07900000","bid":125.1,"bid_size":56.0,"ask":127.9,"ask_size":56.0,"iv":0.1392,"open_interest":2.0,"volume":1.0,"delta":0.2442,"gamma":0.0003,"vega":21.7472,"theta":-0.3951,"rho":15.4845,"theo":126.9138,"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":123.150001525879},{"option":"SPX270219P07900000","bid":898.9,"bid_size":2.0,"ask":904.9,"ask_size":2.0,"iv":0.1393,"open_interest":0.0,"volume":0.0,"delta":-0.7587,"gamma":0.0003,"vega":21.7472,"theta":-0.3183,"rho":-61.2927,"theo":901.8997,"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":914.350006103516},{"option":"SPX270219C07925000","bid":118.5,"bid_size":55.0,"ask":121.8,"ask_size":52.0,"iv":0.1384,"open_interest":487.0,"volume":0.0,"delta":0.2358,"gamma":0.0003,"vega":21.3595,"theta":-0.3857,"rho":14.9702,"theo":120.6348,"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":116.950000762939},{"option":"SPX270219P07925000","bid":915.7,"bid_size":2.0,"ask":923.0,"ask_size":2.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.7671,"gamma":0.0003,"vega":21.3595,"theta":-0.3065,"rho":-62.0486,"theo":919.6811,"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":932.350006103516},{"option":"SPX270219C07950000","bid":112.9,"bid_size":58.0,"ask":115.5,"ask_size":44.0,"iv":0.1378,"open_interest":33.0,"volume":0.0,"delta":0.2275,"gamma":0.0003,"vega":20.9681,"theta":-0.3763,"rho":14.4675,"theo":114.6079,"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":111.200000762939},{"option":"SPX270219P07950000","bid":934.7,"bid_size":2.0,"ask":940.7,"ask_size":2.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":-0.7754,"gamma":0.0003,"vega":20.9681,"theta":-0.2948,"rho":-62.7929,"theo":937.7145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.5},{"option":"SPX270219C08000000","bid":101.7,"bid_size":61.0,"ask":104.2,"ask_size":46.0,"iv":0.1364,"open_interest":358.0,"volume":4.0,"delta":0.2114,"gamma":0.0003,"vega":20.1664,"theta":-0.3575,"rho":13.4749,"theo":103.2887,"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":100.25},{"option":"SPX270219P08000000","bid":971.4,"bid_size":2.0,"ask":977.6,"ask_size":2.0,"iv":0.1365,"open_interest":4.0,"volume":0.0,"delta":-0.7915,"gamma":0.0003,"vega":20.1664,"theta":-0.2712,"rho":-64.2688,"theo":974.5161,"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":987.549987792969},{"option":"SPX270219C08050000","bid":91.4,"bid_size":72.0,"ask":93.8,"ask_size":50.0,"iv":0.1352,"open_interest":8.0,"volume":0.0,"delta":0.196,"gamma":0.0003,"vega":19.3268,"theta":-0.3387,"rho":12.5005,"theo":92.9229,"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":90.1499977111816},{"option":"SPX270219P08050000","bid":1009.1,"bid_size":2.0,"ask":1015.4,"ask_size":2.0,"iv":0.1353,"open_interest":2.0,"volume":0.0,"delta":-0.8069,"gamma":0.0003,"vega":19.3268,"theta":-0.2476,"rho":-65.7265,"theo":1012.271,"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":1025.60000610352},{"option":"SPX270219C08100000","bid":82.0,"bid_size":78.0,"ask":84.4,"ask_size":54.0,"iv":0.1341,"open_interest":129.0,"volume":0.0,"delta":0.1813,"gamma":0.0003,"vega":18.4698,"theta":-0.3201,"rho":11.583,"theo":83.4602,"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":81.0},{"option":"SPX270219P08100000","bid":1047.8,"bid_size":2.0,"ask":1054.2,"ask_size":2.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.8217,"gamma":0.0003,"vega":18.4698,"theta":-0.2242,"rho":-67.1272,"theo":1050.929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.54998779297},{"option":"SPX270219C08150000","bid":73.5,"bid_size":84.0,"ask":75.8,"ask_size":58.0,"iv":0.133,"open_interest":20.0,"volume":0.0,"delta":0.1672,"gamma":0.0003,"vega":17.617,"theta":-0.3017,"rho":10.7134,"theo":74.8405,"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":72.7000007629394},{"option":"SPX270219P08150000","bid":1087.3,"bid_size":2.0,"ask":1093.8,"ask_size":2.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.8357,"gamma":0.0003,"vega":17.617,"theta":-0.2011,"rho":-68.4801,"theo":1090.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.40002441406},{"option":"SPX270219C08200000","bid":65.8,"bid_size":83.0,"ask":68.0,"ask_size":62.0,"iv":0.1321,"open_interest":2.0,"volume":0.0,"delta":0.154,"gamma":0.0003,"vega":16.7548,"theta":-0.2838,"rho":9.869,"theo":67.0232,"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":65.1999969482422},{"option":"SPX270219P08200000","bid":1127.6,"bid_size":2.0,"ask":1134.2,"ask_size":2.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8489,"gamma":0.0003,"vega":16.7548,"theta":-0.1784,"rho":-69.8077,"theo":1130.7334,"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":1145.04998779297},{"option":"SPX270219C08250000","bid":58.9,"bid_size":90.0,"ask":60.9,"ask_size":66.0,"iv":0.1312,"open_interest":204.0,"volume":0.0,"delta":0.1415,"gamma":0.0002,"vega":15.8855,"theta":-0.2663,"rho":9.0773,"theo":59.963,"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":58.4000015258789},{"option":"SPX270219P08250000","bid":1168.7,"bid_size":2.0,"ask":1175.4,"ask_size":2.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.8614,"gamma":0.0002,"vega":15.8855,"theta":-0.1562,"rho":-71.0828,"theo":1171.794,"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":1186.29998779297},{"option":"SPX270219C08300000","bid":52.6,"bid_size":97.0,"ask":54.6,"ask_size":70.0,"iv":0.1304,"open_interest":103.0,"volume":1.0,"delta":0.1298,"gamma":0.0002,"vega":15.0362,"theta":-0.2495,"rho":8.3464,"theo":53.5988,"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":52.2000007629394},{"option":"SPX270219P08300000","bid":1210.4,"bid_size":2.0,"ask":1217.3,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.8731,"gamma":0.0002,"vega":15.0362,"theta":-0.1345,"rho":-72.2969,"theo":1213.5505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.34997558594},{"option":"SPX270219C08400000","bid":41.9,"bid_size":108.0,"ask":44.1,"ask_size":101.0,"iv":0.1293,"open_interest":7.0,"volume":0.0,"delta":0.1088,"gamma":0.0002,"vega":13.3886,"theta":-0.2178,"rho":6.9979,"theo":42.7661,"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":41.75},{"option":"SPX270219P08400000","bid":1295.8,"bid_size":2.0,"ask":1302.9,"ask_size":2.0,"iv":0.1292,"open_interest":2.0,"volume":0.0,"delta":-0.8941,"gamma":0.0002,"vega":13.3886,"theta":-0.0933,"rho":-74.612,"theo":1298.9593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.10003662109},{"option":"SPX270219C08500000","bid":33.3,"bid_size":119.0,"ask":35.4,"ask_size":111.0,"iv":0.1283,"open_interest":718.0,"volume":4.0,"delta":0.0908,"gamma":0.0002,"vega":11.8386,"theta":-0.1892,"rho":5.8578,"theo":34.1265,"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":33.4500007629394},{"option":"SPX270219P08500000","bid":1383.3,"bid_size":2.0,"ask":1390.6,"ask_size":2.0,"iv":0.1282,"open_interest":2.0,"volume":0.0,"delta":-0.9121,"gamma":0.0002,"vega":11.8386,"theta":-0.0552,"rho":-76.7186,"theo":1386.5611,"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":1401.95001220703},{"option":"SPX270219C08600000","bid":26.5,"bid_size":133.0,"ask":28.5,"ask_size":121.0,"iv":0.1276,"open_interest":30.0,"volume":38.0,"delta":0.0756,"gamma":0.0002,"vega":10.4136,"theta":-0.1638,"rho":4.8764,"theo":27.2961,"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":26.9000005722046},{"option":"SPX270219P08600000","bid":1472.6,"bid_size":2.0,"ask":1480.0,"ask_size":2.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9273,"gamma":0.0002,"vega":10.4136,"theta":-0.0203,"rho":-78.6665,"theo":1475.9721,"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":1491.5},{"option":"SPX270219C08700000","bid":21.0,"bid_size":154.0,"ask":23.0,"ask_size":136.0,"iv":0.1272,"open_interest":13.0,"volume":2.0,"delta":0.063,"gamma":0.0001,"vega":9.1322,"theta":-0.1416,"rho":4.0685,"theo":21.9187,"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":21.4499998092651},{"option":"SPX270219P08700000","bid":1563.3,"bid_size":2.0,"ask":1570.9,"ask_size":2.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9399,"gamma":0.0001,"vega":9.1322,"theta":0.0,"rho":-80.441,"theo":1566.8362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.90002441406},{"option":"SPX270219C08800000","bid":16.8,"bid_size":174.0,"ask":18.7,"ask_size":147.0,"iv":0.1271,"open_interest":57.0,"volume":0.0,"delta":0.0525,"gamma":0.0001,"vega":7.9901,"theta":-0.1225,"rho":3.3885,"theo":17.6973,"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":17.3500003814697},{"option":"SPX270219P08800000","bid":1655.1,"bid_size":2.0,"ask":1662.9,"ask_size":2.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.9504,"gamma":0.0001,"vega":7.9901,"theta":0.0,"rho":-82.0875,"theo":1658.8563,"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":1674.45001220703},{"option":"SPX270219C08900000","bid":13.4,"bid_size":201.0,"ask":15.2,"ask_size":170.0,"iv":0.1271,"open_interest":8.0,"volume":8.0,"delta":0.0439,"gamma":0.0001,"vega":6.9862,"theta":-0.106,"rho":2.8352,"theo":14.3711,"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":14.0},{"option":"SPX270219P08900000","bid":1747.9,"bid_size":2.0,"ask":1755.8,"ask_size":2.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":-0.959,"gamma":0.0001,"vega":6.9862,"theta":0.0,"rho":-83.6074,"theo":1751.7715,"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":1767.5},{"option":"SPX270219C09000000","bid":10.8,"bid_size":223.0,"ask":12.5,"ask_size":188.0,"iv":0.1274,"open_interest":42.0,"volume":76.0,"delta":0.0368,"gamma":0.0001,"vega":6.1081,"theta":-0.0919,"rho":2.3708,"theo":11.7419,"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":11.4000000953674},{"option":"SPX270219P09000000","bid":1839.5,"bid_size":2.0,"ask":1851.8,"ask_size":10.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9662,"gamma":0.0001,"vega":6.1081,"theta":0.0,"rho":-85.0383,"theo":1845.3838,"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":1861.19995117188},{"option":"SPX270219C09200000","bid":7.2,"bid_size":247.0,"ask":8.6,"ask_size":217.0,"iv":0.1286,"open_interest":4.0,"volume":4.0,"delta":0.026,"gamma":0.0001,"vega":4.6727,"theta":-0.0694,"rho":1.6765,"theo":7.9659,"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":7.65000009536743},{"option":"SPX270219P09200000","bid":2027.9,"bid_size":2.0,"ask":2040.4,"ask_size":10.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9769,"gamma":0.0001,"vega":4.6727,"theta":0.0,"rho":-87.6656,"theo":2034.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.09997558594},{"option":"SPX270219C09400000","bid":4.8,"bid_size":268.0,"ask":6.1,"ask_size":246.0,"iv":0.1301,"open_interest":3.0,"volume":0.0,"delta":0.0186,"gamma":0.0,"vega":3.5809,"theta":-0.0527,"rho":1.1988,"theo":5.5032,"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":5.25},{"option":"SPX270219P09400000","bid":2217.5,"bid_size":2.0,"ask":2230.3,"ask_size":10.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0,"vega":3.5809,"theta":0.0,"rho":-90.0764,"theo":2224.1108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2240.09997558594},{"option":"SPX270219C09600000","bid":3.2,"bid_size":285.0,"ask":4.5,"ask_size":278.0,"iv":0.132,"open_interest":2.0,"volume":1.0,"delta":0.0134,"gamma":0.0,"vega":2.7528,"theta":-0.0402,"rho":0.8647,"theo":3.8619,"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":3.65000009536743},{"option":"SPX270219P09600000","bid":2408.0,"bid_size":2.0,"ask":2421.2,"ask_size":10.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.9895,"gamma":0.0,"vega":2.7528,"theta":0.0,"rho":-92.3436,"theo":2414.9525,"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":2430.55004882812},{"option":"SPX270219C09800000","bid":2.1,"bid_size":309.0,"ask":3.4,"ask_size":311.0,"iv":0.134,"open_interest":1.0,"volume":0.0,"delta":0.0098,"gamma":0.0,"vega":2.1278,"theta":-0.031,"rho":0.629,"theo":2.7542,"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":2.54999995231628},{"option":"SPX270219P09800000","bid":2599.0,"bid_size":2.0,"ask":2612.7,"ask_size":10.0,"iv":0.131,"open_interest":1.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":2.1278,"theta":0.0,"rho":-94.5124,"theo":2606.3276,"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":2621.85009765625},{"option":"SPX270219C10000000","bid":1.35,"bid_size":339.0,"ask":2.6,"ask_size":337.0,"iv":0.1359,"open_interest":426.0,"volume":0.0,"delta":0.0073,"gamma":0.0,"vega":1.6586,"theta":-0.0241,"rho":0.4659,"theo":2.0028,"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":1.84999996423721},{"option":"SPX270219P10000000","bid":2790.5,"bid_size":2.0,"ask":2804.2,"ask_size":10.0,"iv":0.1299,"open_interest":2.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":1.6586,"theta":0.0,"rho":-96.6085,"theo":2798.0591,"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":2813.40002441406},{"option":"SPX270219C10200000","bid":0.8,"bid_size":134.0,"ask":2.1,"ask_size":134.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":1.3103,"theta":-0.019,"rho":0.3511,"theo":1.4925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPX270219P10200000","bid":2979.6,"bid_size":10.0,"ask":2996.3,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":1.3103,"theta":0.0,"rho":-98.6564,"theo":2990.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3007.5},{"option":"SPX270219C10400000","bid":0.5,"bid_size":134.0,"ask":1.8,"ask_size":134.0,"iv":0.1412,"open_interest":9.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":1.0522,"theta":-0.0154,"rho":0.2708,"theo":1.1432,"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":1.00000002980232},{"option":"SPX270219P10400000","bid":3171.6,"bid_size":10.0,"ask":3188.4,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":1.0522,"theta":0.0,"rho":-100.6698,"theo":3182.1654,"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":3197.20007324219},{"option":"SPX270219C10600000","bid":0.3,"bid_size":134.0,"ask":1.6,"ask_size":134.0,"iv":0.1447,"open_interest":1.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.8612,"theta":-0.0127,"rho":0.214,"theo":0.9023,"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":0.875},{"option":"SPX270219P10600000","bid":3363.7,"bid_size":10.0,"ask":3380.7,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.8616,"theta":0.0,"rho":-102.6596,"theo":3374.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3391.90002441406},{"option":"SPX270219C10800000","bid":0.2,"bid_size":134.0,"ask":1.1,"ask_size":2.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.7192,"theta":-0.0107,"rho":0.174,"theo":0.7339,"change":0.0,"open":0.0,"high":0.0,"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":"SPX270219P10800000","bid":3555.8,"bid_size":10.0,"ask":3572.9,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.7196,"theta":0.0,"rho":-104.6327,"theo":3566.7223,"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":3584.09997558594},{"option":"SPX270219C11000000","bid":0.05,"bid_size":134.0,"ask":1.0,"ask_size":1.0,"iv":0.1483,"open_interest":3.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.6125,"theta":-0.0092,"rho":0.1443,"theo":0.614,"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":0.575000002980232},{"option":"SPX270219P11000000","bid":3748.0,"bid_size":10.0,"ask":3765.3,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6125,"theta":0.0,"rho":-106.5955,"theo":3759.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3776.34997558594},{"option":"SPX270219C11200000","bid":0.05,"bid_size":94.0,"ask":0.95,"ask_size":2.0,"iv":0.153,"open_interest":4.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.5305,"theta":-0.0081,"rho":0.1226,"theo":0.5258,"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":3940.3,"bid_size":10.0,"ask":3957.7,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5305,"theta":0.0,"rho":-108.5504,"theo":3951.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3968.65002441406},{"option":"SPX270219C11400000","bid":0.05,"bid_size":94.0,"ask":0.8,"ask_size":2.0,"iv":0.1563,"open_interest":1.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4654,"theta":-0.0073,"rho":0.106,"theo":0.4586,"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":0.449999988079071},{"option":"SPX270219P11400000","bid":4132.5,"bid_size":10.0,"ask":4150.0,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4659,"theta":0.0,"rho":-110.4999,"theo":4143.8957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4161.05004882812},{"option":"SPX270219C11600000","bid":0.05,"bid_size":94.0,"ask":0.8,"ask_size":2.0,"iv":0.1614,"open_interest":11.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.4135,"theta":-0.0066,"rho":0.0928,"theo":0.4065,"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":0.399999991059303},{"option":"SPX270219P11600000","bid":4324.8,"bid_size":10.0,"ask":4342.4,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.414,"theta":0.0,"rho":-112.4462,"theo":4336.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4353.35009765625},{"option":"SPX270219C11800000","bid":0.05,"bid_size":94.0,"ask":0.65,"ask_size":1.0,"iv":0.1638,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.3709,"theta":-0.006,"rho":0.0821,"theo":0.3647,"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":0.374999988824129},{"option":"SPX270219P11800000","bid":4517.1,"bid_size":10.0,"ask":4534.8,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3713,"theta":0.0,"rho":-114.39,"theo":4528.7675,"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":4545.69995117188},{"option":"SPX270219C12000000","bid":0.05,"bid_size":94.0,"ask":0.65,"ask_size":2.0,"iv":0.1687,"open_interest":3.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3351,"theta":-0.0056,"rho":0.0733,"theo":0.3301,"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":4709.4,"bid_size":10.0,"ask":4727.3,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3354,"theta":0.0,"rho":-116.3319,"theo":4721.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4737.90014648438},{"option":"SPX270319C00200000","bid":6610.2,"bid_size":1.0,"ask":6649.3,"ask_size":1.0,"iv":0.9899,"open_interest":7.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":2.5652,"theo":6629.8947,"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":6615.10009765625},{"option":"SPX270319P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":200.0,"iv":1.0253,"open_interest":31.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0254,"theta":-0.0032,"rho":-0.0086,"theo":0.2046,"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":6418.4,"bid_size":1.0,"ask":6457.6,"ask_size":1.0,"iv":0.8804,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0574,"theta":0.0,"rho":4.6239,"theo":6438.1341,"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":6423.2998046875},{"option":"SPX270319P00400000","bid":0.0,"bid_size":0.0,"ask":0.85,"ask_size":124.0,"iv":0.9111,"open_interest":4.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0574,"theta":-0.0061,"rho":-0.0196,"theo":0.4127,"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":6226.7,"bid_size":1.0,"ask":6265.9,"ask_size":1.0,"iv":0.7945,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1002,"theta":0.0,"rho":6.6784,"theo":6246.4315,"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":6231.60009765625},{"option":"SPX270319P00600000","bid":0.05,"bid_size":124.0,"ask":1.15,"ask_size":124.0,"iv":0.8008,"open_interest":10.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1002,"theta":-0.0095,"rho":-0.0348,"theo":0.6786,"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":0.600000008940697},{"option":"SPX270319C00800000","bid":6035.1,"bid_size":1.0,"ask":6074.3,"ask_size":1.0,"iv":0.7323,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1587,"theta":0.0,"rho":8.7266,"theo":6054.8211,"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":6039.75},{"option":"SPX270319P00800000","bid":0.5,"bid_size":124.0,"ask":1.3,"ask_size":86.0,"iv":0.7311,"open_interest":56.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1587,"theta":-0.0138,"rho":-0.0563,"theo":1.0368,"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":1.07499998807907},{"option":"SPX270319C01000000","bid":5849.6,"bid_size":2.0,"ask":5877.1,"ask_size":2.0,"iv":0.6894,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2382,"theta":0.0,"rho":10.766,"theo":5863.3513,"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":5849.0},{"option":"SPX270319P01000000","bid":1.1,"bid_size":352.0,"ask":1.8,"ask_size":2.0,"iv":0.6856,"open_interest":18.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2382,"theta":-0.0193,"rho":-0.0866,"theo":1.5357,"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":1.625},{"option":"SPX270319C01200000","bid":5658.8,"bid_size":2.0,"ask":5685.6,"ask_size":2.0,"iv":0.653,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3463,"theta":0.0,"rho":12.7926,"theo":5672.0769,"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":5657.55004882812},{"option":"SPX270319P01200000","bid":1.9,"bid_size":341.0,"ask":2.75,"ask_size":276.0,"iv":0.6521,"open_interest":20.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.3464,"theta":-0.0264,"rho":-0.1296,"theo":2.2299,"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":5468.2,"bid_size":2.0,"ask":5494.3,"ask_size":2.0,"iv":0.6206,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4881,"theta":0.0,"rho":14.804,"theo":5481.0461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5466.4501953125},{"option":"SPX270319P01400000","bid":2.9,"bid_size":335.0,"ask":3.9,"ask_size":333.0,"iv":0.6211,"open_interest":114.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.4878,"theta":-0.0354,"rho":-0.1877,"theo":3.1641,"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":3.45000004768372},{"option":"SPX270319C01600000","bid":5277.8,"bid_size":2.0,"ask":5303.2,"ask_size":2.0,"iv":0.591,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6671,"theta":0.0,"rho":16.7964,"theo":5290.2998,"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":5275.75},{"option":"SPX270319P01600000","bid":4.1,"bid_size":332.0,"ask":5.1,"ask_size":316.0,"iv":0.5911,"open_interest":157.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.667,"theta":-0.0464,"rho":-0.2651,"theo":4.3882,"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":4.75},{"option":"SPX270319C01800000","bid":5087.7,"bid_size":2.0,"ask":5112.4,"ask_size":2.0,"iv":0.5648,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.8872,"theta":0.0,"rho":18.7683,"theo":5099.8603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5084.84985351562},{"option":"SPX270319P01800000","bid":5.7,"bid_size":275.0,"ask":6.6,"ask_size":295.0,"iv":0.5653,"open_interest":194.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.8873,"theta":-0.0591,"rho":-0.363,"theo":5.9195,"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":6.29999995231628},{"option":"SPX270319C02000000","bid":4897.9,"bid_size":2.0,"ask":4921.9,"ask_size":2.0,"iv":0.5407,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":1.147,"theta":0.0,"rho":20.717,"theo":4909.7458,"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":4894.55004882812},{"option":"SPX270319P02000000","bid":7.5,"bid_size":260.0,"ask":8.4,"ask_size":274.0,"iv":0.5409,"open_interest":190.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":1.1472,"theta":-0.0735,"rho":-0.484,"theo":7.7744,"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":8.15000009536743},{"option":"SPX270319C02200000","bid":4708.4,"bid_size":2.0,"ask":4731.7,"ask_size":2.0,"iv":0.5182,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":1.4495,"theta":0.0,"rho":22.6422,"theo":4719.9561,"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":4704.44995117188},{"option":"SPX270319P02200000","bid":9.5,"bid_size":278.0,"ask":10.5,"ask_size":258.0,"iv":0.5179,"open_interest":181.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":1.4498,"theta":-0.0892,"rho":-0.6285,"theo":9.9537,"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":10.1999998092651},{"option":"SPX270319C02400000","bid":4519.2,"bid_size":2.0,"ask":4541.8,"ask_size":2.0,"iv":0.4968,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.7937,"theta":0.0,"rho":24.5401,"theo":4530.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4514.4501953125},{"option":"SPX270319P02400000","bid":11.9,"bid_size":265.0,"ask":12.9,"ask_size":243.0,"iv":0.4964,"open_interest":194.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":1.794,"theta":-0.1062,"rho":-0.8003,"theo":12.4622,"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":4330.3,"bid_size":2.0,"ask":4352.3,"ask_size":2.0,"iv":0.4766,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":2.1776,"theta":0.0,"rho":26.4135,"theo":4341.3569,"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":4326.89990234375},{"option":"SPX270319P02600000","bid":14.7,"bid_size":246.0,"ask":15.7,"ask_size":235.0,"iv":0.4763,"open_interest":137.0,"volume":0.0,"delta":-0.0115,"gamma":0.0,"vega":2.178,"theta":-0.124,"rho":-0.9967,"theo":15.2926,"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":4141.8,"bid_size":2.0,"ask":4163.1,"ask_size":2.0,"iv":0.4571,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":2.6095,"theta":0.0,"rho":28.2544,"theo":4152.5416,"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":4137.80004882812},{"option":"SPX270319P02800000","bid":17.8,"bid_size":232.0,"ask":18.9,"ask_size":230.0,"iv":0.4571,"open_interest":639.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":2.61,"theta":-0.1426,"rho":-1.2255,"theo":18.4464,"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":18.5999994277954},{"option":"SPX270319C02900000","bid":4047.6,"bid_size":2.0,"ask":4068.6,"ask_size":2.0,"iv":0.4474,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":2.8392,"theta":0.0,"rho":29.1636,"theo":4058.2596,"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":4043.25},{"option":"SPX270319P02900000","bid":19.5,"bid_size":225.0,"ask":20.6,"ask_size":226.0,"iv":0.4477,"open_interest":76.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":2.8392,"theta":-0.152,"rho":-1.3508,"theo":20.1449,"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":20.3000001907349},{"option":"SPX270319C03000000","bid":3953.6,"bid_size":2.0,"ask":3974.2,"ask_size":2.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":3.0792,"theta":0.0,"rho":30.066,"theo":3964.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3949.0},{"option":"SPX270319P03000000","bid":21.3,"bid_size":217.0,"ask":22.4,"ask_size":223.0,"iv":0.4384,"open_interest":528.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":3.0792,"theta":-0.1617,"rho":-1.4833,"theo":21.9319,"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":22.1499996185303},{"option":"SPX270319C03100000","bid":3861.9,"bid_size":2.0,"ask":3874.3,"ask_size":2.0,"iv":0.4236,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":3.3327,"theta":0.0,"rho":30.9598,"theo":3869.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3853.0},{"option":"SPX270319P03100000","bid":23.2,"bid_size":197.0,"ask":24.3,"ask_size":220.0,"iv":0.4293,"open_interest":46.0,"volume":4.0,"delta":-0.0189,"gamma":0.0,"vega":3.3327,"theta":-0.1715,"rho":-1.6244,"theo":23.8058,"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":24.0500001907349},{"option":"SPX270319C03200000","bid":3768.0,"bid_size":2.0,"ask":3780.2,"ask_size":2.0,"iv":0.415,"open_interest":1.0,"volume":1.0,"delta":0.9825,"gamma":0.0,"vega":3.6016,"theta":0.0,"rho":31.8427,"theo":3775.9349,"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":3760.0},{"option":"SPX270319P03200000","bid":25.1,"bid_size":209.0,"ask":26.3,"ask_size":216.0,"iv":0.4202,"open_interest":82.0,"volume":3.0,"delta":-0.0207,"gamma":0.0,"vega":3.6016,"theta":-0.1814,"rho":-1.7763,"theo":25.7731,"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":3674.2,"bid_size":2.0,"ask":3686.2,"ask_size":2.0,"iv":0.4065,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":3.8842,"theta":0.0,"rho":32.7139,"theo":3682.0204,"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":3666.04992675781},{"option":"SPX270319P03300000","bid":27.2,"bid_size":202.0,"ask":28.4,"ask_size":211.0,"iv":0.4114,"open_interest":2098.0,"volume":2.0,"delta":-0.0226,"gamma":0.0,"vega":3.8844,"theta":-0.1914,"rho":-1.9401,"theo":27.8449,"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":3580.6,"bid_size":2.0,"ask":3592.4,"ask_size":2.0,"iv":0.3984,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":4.1784,"theta":0.0,"rho":33.5743,"theo":3588.2183,"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":3571.34997558594},{"option":"SPX270319P03400000","bid":29.3,"bid_size":201.0,"ask":30.6,"ask_size":206.0,"iv":0.4025,"open_interest":1201.0,"volume":0.0,"delta":-0.0247,"gamma":0.0,"vega":4.1787,"theta":-0.2016,"rho":-2.1145,"theo":30.0271,"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":3487.0,"bid_size":2.0,"ask":3498.6,"ask_size":2.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":4.4848,"theta":0.0,"rho":34.4245,"theo":3494.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.69995117188},{"option":"SPX270319P03500000","bid":31.6,"bid_size":196.0,"ask":33.1,"ask_size":207.0,"iv":0.3941,"open_interest":41.0,"volume":0.0,"delta":-0.0269,"gamma":0.0,"vega":4.4851,"theta":-0.212,"rho":-2.2991,"theo":32.3316,"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":3393.6,"bid_size":2.0,"ask":3405.0,"ask_size":2.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":4.8077,"theta":0.0,"rho":35.263,"theo":3400.9921,"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":3385.20007324219},{"option":"SPX270319P03600000","bid":34.0,"bid_size":193.0,"ask":35.6,"ask_size":203.0,"iv":0.3856,"open_interest":105.0,"volume":10.0,"delta":-0.0292,"gamma":0.0,"vega":4.808,"theta":-0.2226,"rho":-2.4955,"theo":34.77,"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":35.1500015258789},{"option":"SPX270319C03700000","bid":3300.4,"bid_size":2.0,"ask":3311.5,"ask_size":2.0,"iv":0.3739,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":5.1515,"theta":0.0,"rho":36.0861,"theo":3307.5964,"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":3291.89990234375},{"option":"SPX270319P03700000","bid":36.6,"bid_size":196.0,"ask":38.1,"ask_size":191.0,"iv":0.3772,"open_interest":13.0,"volume":0.0,"delta":-0.0318,"gamma":0.0,"vega":5.1519,"theta":-0.2335,"rho":-2.7073,"theo":37.3588,"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":37.8499984741211},{"option":"SPX270319C03800000","bid":3207.3,"bid_size":2.0,"ask":3218.2,"ask_size":2.0,"iv":0.366,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0,"vega":5.5172,"theta":0.0,"rho":36.8902,"theo":3214.3734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3198.75},{"option":"SPX270319P03800000","bid":39.3,"bid_size":187.0,"ask":41.0,"ask_size":190.0,"iv":0.3692,"open_interest":49.0,"volume":4.0,"delta":-0.0345,"gamma":0.0,"vega":5.5176,"theta":-0.2446,"rho":-2.938,"theo":40.1204,"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":40.6500015258789},{"option":"SPX270319C03900000","bid":3114.4,"bid_size":2.0,"ask":3125.1,"ask_size":2.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0,"vega":5.9024,"theta":0.0,"rho":37.6749,"theo":3121.3488,"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":3105.80004882812},{"option":"SPX270319P03900000","bid":42.2,"bid_size":184.0,"ask":44.0,"ask_size":183.0,"iv":0.3612,"open_interest":59.0,"volume":4.0,"delta":-0.0374,"gamma":0.0,"vega":5.9028,"theta":-0.2561,"rho":-3.1883,"theo":43.0804,"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":43.7000007629394},{"option":"SPX270319C04000000","bid":3021.8,"bid_size":2.0,"ask":3032.4,"ask_size":2.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0,"vega":6.3054,"theta":0.0,"rho":38.4411,"theo":3028.5482,"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":3013.09997558594},{"option":"SPX270319P04000000","bid":45.4,"bid_size":178.0,"ask":47.3,"ask_size":179.0,"iv":0.3535,"open_interest":65.0,"volume":0.0,"delta":-0.0406,"gamma":0.0,"vega":6.3059,"theta":-0.2679,"rho":-3.4569,"theo":46.2646,"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":46.9500007629394},{"option":"SPX270319C04100000","bid":2929.4,"bid_size":2.0,"ask":2939.7,"ask_size":2.0,"iv":0.3436,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0,"vega":6.7303,"theta":0.0,"rho":39.1884,"theo":2935.9978,"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":2920.70007324219},{"option":"SPX270319P04100000","bid":48.8,"bid_size":169.0,"ask":50.9,"ask_size":171.0,"iv":0.346,"open_interest":30.0,"volume":0.0,"delta":-0.0441,"gamma":0.0,"vega":6.7303,"theta":-0.2802,"rho":-3.7441,"theo":49.6945,"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":50.5},{"option":"SPX270319C04150000","bid":2883.4,"bid_size":2.0,"ask":2893.6,"ask_size":2.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0,"vega":6.9533,"theta":0.0,"rho":39.5533,"theo":2889.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.80004882812},{"option":"SPX270319P04150000","bid":50.7,"bid_size":164.0,"ask":52.7,"ask_size":165.0,"iv":0.3424,"open_interest":531.0,"volume":175.0,"delta":-0.0459,"gamma":0.0,"vega":6.9533,"theta":-0.2865,"rho":-3.8966,"theo":51.5142,"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":52.3999996185303},{"option":"SPX270319C04200000","bid":2837.4,"bid_size":2.0,"ask":2847.5,"ask_size":2.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0,"vega":7.1844,"theta":0.0,"rho":39.9112,"theo":2843.7275,"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":2828.75},{"option":"SPX270319P04200000","bid":52.6,"bid_size":163.0,"ask":54.7,"ask_size":161.0,"iv":0.3388,"open_interest":1118.0,"volume":263.0,"delta":-0.0478,"gamma":0.0,"vega":7.1844,"theta":-0.2929,"rho":-4.0561,"theo":53.4084,"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":54.3999996185303},{"option":"SPX270319C04250000","bid":2791.4,"bid_size":2.0,"ask":2801.4,"ask_size":2.0,"iv":0.333,"open_interest":64.0,"volume":0.0,"delta":0.9533,"gamma":0.0,"vega":7.4238,"theta":0.0,"rho":40.2612,"theo":2797.7088,"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":2782.80004882812},{"option":"SPX270319P04250000","bid":54.5,"bid_size":155.0,"ask":56.7,"ask_size":156.0,"iv":0.3351,"open_interest":1810.0,"volume":92.0,"delta":-0.0498,"gamma":0.0,"vega":7.4238,"theta":-0.2994,"rho":-4.2236,"theo":55.3818,"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":56.3999996185303},{"option":"SPX270319C04300000","bid":2745.6,"bid_size":2.0,"ask":2755.5,"ask_size":2.0,"iv":0.3296,"open_interest":30.0,"volume":0.0,"delta":0.9512,"gamma":0.0,"vega":7.6713,"theta":-0.009,"rho":40.6027,"theo":2751.7748,"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":2736.94995117188},{"option":"SPX270319P04300000","bid":56.6,"bid_size":151.0,"ask":58.7,"ask_size":150.0,"iv":0.3315,"open_interest":1689.0,"volume":2.0,"delta":-0.0519,"gamma":0.0,"vega":7.6713,"theta":-0.3061,"rho":-4.3995,"theo":57.44,"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":58.5},{"option":"SPX270319C04350000","bid":2699.8,"bid_size":2.0,"ask":2709.6,"ask_size":2.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0,"vega":7.926,"theta":-0.0211,"rho":40.9356,"theo":2705.9309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2691.0},{"option":"SPX270319P04350000","bid":58.8,"bid_size":152.0,"ask":60.9,"ask_size":148.0,"iv":0.3281,"open_interest":3079.0,"volume":0.0,"delta":-0.0541,"gamma":0.0,"vega":7.926,"theta":-0.3129,"rho":-4.5839,"theo":59.5882,"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":60.75},{"option":"SPX270319C04400000","bid":2654.2,"bid_size":2.0,"ask":2663.9,"ask_size":2.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":0.9468,"gamma":0.0,"vega":8.1871,"theta":-0.0334,"rho":41.2604,"theo":2660.1823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2645.5},{"option":"SPX270319P04400000","bid":61.0,"bid_size":144.0,"ask":63.0,"ask_size":143.0,"iv":0.3245,"open_interest":89.0,"volume":0.0,"delta":-0.0564,"gamma":0.0,"vega":8.1871,"theta":-0.3199,"rho":-4.7765,"theo":61.8317,"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":63.1000003814697},{"option":"SPX270319C04450000","bid":2608.6,"bid_size":2.0,"ask":2618.2,"ask_size":2.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0,"vega":8.4541,"theta":-0.0457,"rho":41.5775,"theo":2614.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.95007324219},{"option":"SPX270319P04450000","bid":63.3,"bid_size":142.0,"ask":65.4,"ask_size":140.0,"iv":0.3211,"open_interest":23.0,"volume":2.0,"delta":-0.0588,"gamma":0.0,"vega":8.4541,"theta":-0.327,"rho":-4.9769,"theo":64.1756,"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":65.5},{"option":"SPX270319C04500000","bid":2563.1,"bid_size":2.0,"ask":2572.7,"ask_size":2.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0,"vega":8.7272,"theta":-0.0583,"rho":41.8872,"theo":2568.9905,"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":2554.5},{"option":"SPX270319P04500000","bid":65.8,"bid_size":138.0,"ask":67.9,"ask_size":138.0,"iv":0.3178,"open_interest":76.0,"volume":0.0,"delta":-0.0612,"gamma":0.0,"vega":8.7272,"theta":-0.3342,"rho":-5.1846,"theo":66.6242,"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":68.0},{"option":"SPX270319C04550000","bid":2517.8,"bid_size":2.0,"ask":2527.1,"ask_size":2.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0001,"vega":9.0072,"theta":-0.0709,"rho":42.1894,"theo":2523.5562,"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":2509.05004882812},{"option":"SPX270319P04550000","bid":68.3,"bid_size":135.0,"ask":70.4,"ask_size":133.0,"iv":0.3144,"open_interest":34.0,"volume":4.0,"delta":-0.0638,"gamma":0.0001,"vega":9.0072,"theta":-0.3416,"rho":-5.3998,"theo":69.1821,"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":70.6000022888184},{"option":"SPX270319C04600000","bid":2472.5,"bid_size":2.0,"ask":2481.9,"ask_size":2.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0001,"vega":9.2956,"theta":-0.0837,"rho":42.4831,"theo":2478.2358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2463.05004882812},{"option":"SPX270319P04600000","bid":71.0,"bid_size":131.0,"ask":73.1,"ask_size":130.0,"iv":0.3112,"open_interest":57.0,"volume":6.0,"delta":-0.0665,"gamma":0.0001,"vega":9.2956,"theta":-0.3491,"rho":-5.6235,"theo":71.8538,"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":73.2999992370606},{"option":"SPX270319C04650000","bid":2427.4,"bid_size":2.0,"ask":2436.6,"ask_size":2.0,"iv":0.3066,"open_interest":0.0,"volume":0.0,"delta":0.9339,"gamma":0.0001,"vega":9.5938,"theta":-0.0966,"rho":42.7669,"theo":2433.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2418.5},{"option":"SPX270319P04650000","bid":73.8,"bid_size":131.0,"ask":75.9,"ask_size":128.0,"iv":0.308,"open_interest":63.0,"volume":16.0,"delta":-0.0693,"gamma":0.0001,"vega":9.5938,"theta":-0.3567,"rho":-5.8572,"theo":74.6445,"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":76.25},{"option":"SPX270319C04700000","bid":2382.4,"bid_size":2.0,"ask":2391.4,"ask_size":2.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0001,"vega":9.9026,"theta":-0.1097,"rho":43.039,"theo":2387.9579,"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":2373.65002441406},{"option":"SPX270319P04700000","bid":76.6,"bid_size":126.0,"ask":78.8,"ask_size":123.0,"iv":0.3047,"open_interest":51.0,"volume":12.0,"delta":-0.0722,"gamma":0.0001,"vega":9.9026,"theta":-0.3645,"rho":-6.1025,"theo":77.5602,"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":79.25},{"option":"SPX270319C04750000","bid":2337.5,"bid_size":2.0,"ask":2346.6,"ask_size":2.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.9279,"gamma":0.0001,"vega":10.2215,"theta":-0.1229,"rho":43.2983,"theo":2343.0132,"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":2327.95007324219},{"option":"SPX270319P04750000","bid":79.7,"bid_size":124.0,"ask":81.8,"ask_size":120.0,"iv":0.3016,"open_interest":113.0,"volume":196.0,"delta":-0.0753,"gamma":0.0001,"vega":10.2215,"theta":-0.3724,"rho":-6.3606,"theo":80.6076,"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":82.3499984741211},{"option":"SPX270319C04775000","bid":2313.8,"bid_size":2.0,"ask":2325.3,"ask_size":2.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":0.9263,"gamma":0.0001,"vega":10.3844,"theta":-0.1295,"rho":43.4231,"theo":2320.5923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2306.35009765625},{"option":"SPX270319P04775000","bid":81.2,"bid_size":124.0,"ask":83.7,"ask_size":123.0,"iv":0.3002,"open_interest":34.0,"volume":44.0,"delta":-0.0769,"gamma":0.0001,"vega":10.3844,"theta":-0.3764,"rho":-6.4946,"theo":82.1828,"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":83.8999977111816},{"option":"SPX270319C04800000","bid":2292.8,"bid_size":2.0,"ask":2301.6,"ask_size":2.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9247,"gamma":0.0001,"vega":10.5493,"theta":-0.1362,"rho":43.5446,"theo":2298.2069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2284.0},{"option":"SPX270319P04800000","bid":82.8,"bid_size":121.0,"ask":85.0,"ask_size":117.0,"iv":0.2985,"open_interest":114.0,"volume":7.0,"delta":-0.0785,"gamma":0.0001,"vega":10.5493,"theta":-0.3804,"rho":-6.6318,"theo":83.7934,"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":85.5},{"option":"SPX270319C04825000","bid":2269.1,"bid_size":2.0,"ask":2280.4,"ask_size":2.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0001,"vega":10.7159,"theta":-0.1429,"rho":43.663,"theo":2275.8578,"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":2260.75},{"option":"SPX270319P04825000","bid":84.5,"bid_size":119.0,"ask":87.0,"ask_size":120.0,"iv":0.2972,"open_interest":76.0,"volume":6.0,"delta":-0.0801,"gamma":0.0001,"vega":10.7159,"theta":-0.3844,"rho":-6.7721,"theo":85.4404,"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":87.2000007629394},{"option":"SPX270319C04850000","bid":2248.2,"bid_size":2.0,"ask":2256.9,"ask_size":2.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0001,"vega":10.8842,"theta":-0.1496,"rho":43.7786,"theo":2253.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.25},{"option":"SPX270319P04850000","bid":86.1,"bid_size":119.0,"ask":88.4,"ask_size":115.0,"iv":0.2955,"open_interest":27.0,"volume":0.0,"delta":-0.0818,"gamma":0.0001,"vega":10.8842,"theta":-0.3885,"rho":-6.9152,"theo":87.1243,"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":88.8999977111816},{"option":"SPX270319C04875000","bid":2224.6,"bid_size":2.0,"ask":2235.9,"ask_size":2.0,"iv":0.2929,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0001,"vega":11.0539,"theta":-0.1564,"rho":43.8912,"theo":2231.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2217.05004882812},{"option":"SPX270319P04875000","bid":87.8,"bid_size":118.0,"ask":90.4,"ask_size":118.0,"iv":0.2941,"open_interest":44.0,"volume":2.0,"delta":-0.0835,"gamma":0.0001,"vega":11.0539,"theta":-0.3926,"rho":-7.0612,"theo":88.8458,"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":90.6500015258789},{"option":"SPX270319C04900000","bid":2203.7,"bid_size":2.0,"ask":2212.5,"ask_size":2.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.9179,"gamma":0.0001,"vega":11.2249,"theta":-0.1632,"rho":44.0013,"theo":2209.0347,"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":2194.90002441406},{"option":"SPX270319P04900000","bid":89.5,"bid_size":117.0,"ask":91.9,"ask_size":113.0,"iv":0.2925,"open_interest":86.0,"volume":0.0,"delta":-0.0853,"gamma":0.0001,"vega":11.2249,"theta":-0.3968,"rho":-7.2099,"theo":90.6056,"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":92.3999977111816},{"option":"SPX270319C04925000","bid":2180.2,"bid_size":2.0,"ask":2191.4,"ask_size":2.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.0001,"vega":11.3974,"theta":-0.17,"rho":44.1089,"theo":2186.8372,"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":2172.70007324219},{"option":"SPX270319P04925000","bid":91.3,"bid_size":115.0,"ask":93.9,"ask_size":115.0,"iv":0.2911,"open_interest":15.0,"volume":0.0,"delta":-0.0871,"gamma":0.0001,"vega":11.3974,"theta":-0.4009,"rho":-7.361,"theo":92.4041,"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":94.25},{"option":"SPX270319C04950000","bid":2159.4,"bid_size":2.0,"ask":2168.0,"ask_size":2.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":11.5714,"theta":-0.1768,"rho":44.214,"theo":2164.679,"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":2150.44995117188},{"option":"SPX270319P04950000","bid":93.1,"bid_size":113.0,"ask":95.5,"ask_size":110.0,"iv":0.2895,"open_interest":202.0,"volume":0.0,"delta":-0.0889,"gamma":0.0001,"vega":11.5714,"theta":-0.4051,"rho":-7.5146,"theo":94.242,"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":96.0999984741211},{"option":"SPX270319C04975000","bid":2136.0,"bid_size":2.0,"ask":2147.0,"ask_size":2.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0001,"vega":11.7471,"theta":-0.1837,"rho":44.3166,"theo":2142.5607,"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":2128.45007324219},{"option":"SPX270319P04975000","bid":95.0,"bid_size":111.0,"ask":97.6,"ask_size":111.0,"iv":0.2881,"open_interest":11.0,"volume":0.0,"delta":-0.0908,"gamma":0.0001,"vega":11.7471,"theta":-0.4093,"rho":-7.6707,"theo":96.1197,"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":97.9500007629394},{"option":"SPX270319C05000000","bid":2115.3,"bid_size":2.0,"ask":2123.7,"ask_size":2.0,"iv":0.2857,"open_interest":7.0,"volume":1.0,"delta":0.9105,"gamma":0.0001,"vega":11.9248,"theta":-0.1906,"rho":44.4164,"theo":2120.4827,"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":2106.40002441406},{"option":"SPX270319P05000000","bid":96.9,"bid_size":110.0,"ask":99.3,"ask_size":109.0,"iv":0.2866,"open_interest":1047.0,"volume":5.0,"delta":-0.0927,"gamma":0.0001,"vega":11.9248,"theta":-0.4136,"rho":-7.8296,"theo":98.0378,"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":99.8999977111816},{"option":"SPX270319C05025000","bid":2092.0,"bid_size":2.0,"ask":2102.8,"ask_size":2.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0001,"vega":12.1047,"theta":-0.1975,"rho":44.5132,"theo":2098.4457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2083.84997558594},{"option":"SPX270319P05025000","bid":98.8,"bid_size":110.0,"ask":101.5,"ask_size":109.0,"iv":0.2852,"open_interest":19.0,"volume":0.0,"delta":-0.0946,"gamma":0.0001,"vega":12.1047,"theta":-0.4178,"rho":-7.9915,"theo":99.9969,"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":101.849998474121},{"option":"SPX270319C05050000","bid":2071.3,"bid_size":2.0,"ask":2079.6,"ask_size":2.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.9066,"gamma":0.0001,"vega":12.2871,"theta":-0.2044,"rho":44.6067,"theo":2076.4503,"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":2062.39990234375},{"option":"SPX270319P05050000","bid":100.9,"bid_size":107.0,"ask":103.2,"ask_size":105.0,"iv":0.2837,"open_interest":60.0,"volume":0.0,"delta":-0.0966,"gamma":0.0001,"vega":12.2871,"theta":-0.4221,"rho":-8.1567,"theo":101.9976,"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":103.849998474121},{"option":"SPX270319C05075000","bid":2048.1,"bid_size":2.0,"ask":2058.8,"ask_size":2.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0001,"vega":12.4722,"theta":-0.2113,"rho":44.6966,"theo":2054.4974,"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":2040.0},{"option":"SPX270319P05075000","bid":102.7,"bid_size":108.0,"ask":105.6,"ask_size":107.0,"iv":0.2823,"open_interest":21.0,"volume":0.0,"delta":-0.0986,"gamma":0.0001,"vega":12.4722,"theta":-0.4264,"rho":-8.3255,"theo":104.0407,"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":105.950000762939},{"option":"SPX270319C05100000","bid":2027.5,"bid_size":2.0,"ask":2035.7,"ask_size":2.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.9025,"gamma":0.0001,"vega":12.66,"theta":-0.2183,"rho":44.7825,"theo":2032.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2018.59997558594},{"option":"SPX270319P05100000","bid":104.9,"bid_size":108.0,"ask":107.3,"ask_size":105.0,"iv":0.2808,"open_interest":179.0,"volume":0.0,"delta":-0.1007,"gamma":0.0001,"vega":12.66,"theta":-0.4307,"rho":-8.4983,"theo":106.1271,"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":108.049999237061},{"option":"SPX270319C05125000","bid":2004.4,"bid_size":2.0,"ask":2014.9,"ask_size":2.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9004,"gamma":0.0001,"vega":12.8506,"theta":-0.2252,"rho":44.8642,"theo":2010.7222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1995.94995117188},{"option":"SPX270319P05125000","bid":106.9,"bid_size":107.0,"ask":109.8,"ask_size":107.0,"iv":0.2795,"open_interest":29.0,"volume":15.0,"delta":-0.1028,"gamma":0.0001,"vega":12.8506,"theta":-0.435,"rho":-8.6754,"theo":108.2576,"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":110.200000762939},{"option":"SPX270319C05150000","bid":1983.8,"bid_size":2.0,"ask":1992.0,"ask_size":2.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.8983,"gamma":0.0001,"vega":13.0437,"theta":-0.2322,"rho":44.9414,"theo":1988.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1974.95001220703},{"option":"SPX270319P05150000","bid":109.2,"bid_size":105.0,"ask":111.6,"ask_size":102.0,"iv":0.278,"open_interest":183.0,"volume":0.0,"delta":-0.1049,"gamma":0.0001,"vega":13.0437,"theta":-0.4394,"rho":-8.8569,"theo":110.4334,"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":112.450000762939},{"option":"SPX270319C05175000","bid":1960.8,"bid_size":2.0,"ask":1971.3,"ask_size":2.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.8961,"gamma":0.0001,"vega":13.2392,"theta":-0.2392,"rho":45.0141,"theo":1967.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1952.44995117188},{"option":"SPX270319P05175000","bid":111.2,"bid_size":105.0,"ask":114.2,"ask_size":104.0,"iv":0.2767,"open_interest":8.0,"volume":0.0,"delta":-0.1071,"gamma":0.0001,"vega":13.2392,"theta":-0.4437,"rho":-9.0429,"theo":112.6552,"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":114.650001525879},{"option":"SPX270319C05200000","bid":1940.4,"bid_size":2.0,"ask":1948.4,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.8938,"gamma":0.0001,"vega":13.4367,"theta":-0.2462,"rho":45.0824,"theo":1945.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1931.5},{"option":"SPX270319P05200000","bid":113.7,"bid_size":103.0,"ask":116.1,"ask_size":101.0,"iv":0.2752,"open_interest":157.0,"volume":0.0,"delta":-0.1093,"gamma":0.0001,"vega":13.4367,"theta":-0.4481,"rho":-9.2333,"theo":114.9241,"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":116.900001525879},{"option":"SPX270319C05225000","bid":1917.5,"bid_size":2.0,"ask":1927.8,"ask_size":2.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.8916,"gamma":0.0001,"vega":13.6359,"theta":-0.2532,"rho":45.1464,"theo":1923.7213,"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":1909.15002441406},{"option":"SPX270319P05225000","bid":115.7,"bid_size":103.0,"ask":118.8,"ask_size":102.0,"iv":0.2739,"open_interest":96.0,"volume":28.0,"delta":-0.1116,"gamma":0.0001,"vega":13.6359,"theta":-0.4524,"rho":-9.428,"theo":117.241,"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":119.25},{"option":"SPX270319C05250000","bid":1897.1,"bid_size":2.0,"ask":1905.1,"ask_size":2.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.8892,"gamma":0.0001,"vega":13.8363,"theta":-0.2602,"rho":45.2065,"theo":1902.091,"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":1888.25},{"option":"SPX270319P05250000","bid":118.4,"bid_size":100.0,"ask":120.8,"ask_size":98.0,"iv":0.2725,"open_interest":26.0,"volume":22.0,"delta":-0.1139,"gamma":0.0001,"vega":13.8363,"theta":-0.4568,"rho":-9.6266,"theo":119.6068,"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":121.650001525879},{"option":"SPX270319C05275000","bid":1874.4,"bid_size":2.0,"ask":1884.6,"ask_size":2.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.8869,"gamma":0.0001,"vega":14.0377,"theta":-0.2672,"rho":45.2629,"theo":1880.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1866.89996337891},{"option":"SPX270319P05275000","bid":120.4,"bid_size":100.0,"ask":123.6,"ask_size":99.0,"iv":0.2712,"open_interest":10.0,"volume":0.0,"delta":-0.1163,"gamma":0.0001,"vega":14.0377,"theta":-0.4611,"rho":-9.8289,"theo":122.022,"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":124.149997711182},{"option":"SPX270319C05300000","bid":1854.0,"bid_size":2.0,"ask":1861.9,"ask_size":2.0,"iv":0.2691,"open_interest":0.0,"volume":0.0,"delta":0.8845,"gamma":0.0001,"vega":14.24,"theta":-0.2742,"rho":45.316,"theo":1858.9795,"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":1845.20001220703},{"option":"SPX270319P05300000","bid":123.2,"bid_size":97.0,"ask":125.7,"ask_size":96.0,"iv":0.2698,"open_interest":27.0,"volume":8.0,"delta":-0.1187,"gamma":0.0001,"vega":14.24,"theta":-0.4655,"rho":-10.0345,"theo":124.4874,"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":126.549999237061},{"option":"SPX270319C05325000","bid":1831.4,"bid_size":2.0,"ask":1841.5,"ask_size":2.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0001,"vega":14.443,"theta":-0.2813,"rho":45.366,"theo":1837.4994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1823.04998779297},{"option":"SPX270319P05325000","bid":125.3,"bid_size":97.0,"ask":128.5,"ask_size":96.0,"iv":0.2684,"open_interest":17.0,"volume":6.0,"delta":-0.1212,"gamma":0.0001,"vega":14.443,"theta":-0.4699,"rho":-10.2432,"theo":127.0034,"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":129.150001525879},{"option":"SPX270319C05350000","bid":1811.2,"bid_size":2.0,"ask":1819.0,"ask_size":2.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.8795,"gamma":0.0001,"vega":14.647,"theta":-0.2883,"rho":45.413,"theo":1816.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1802.34997558594},{"option":"SPX270319P05350000","bid":128.3,"bid_size":92.0,"ask":130.8,"ask_size":92.0,"iv":0.2671,"open_interest":39.0,"volume":0.0,"delta":-0.1237,"gamma":0.0001,"vega":14.647,"theta":-0.4742,"rho":-10.455,"theo":129.5705,"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":131.75},{"option":"SPX270319C05375000","bid":1788.7,"bid_size":2.0,"ask":1798.6,"ask_size":2.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.877,"gamma":0.0001,"vega":14.852,"theta":-0.2953,"rho":45.4568,"theo":1794.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1780.29998779297},{"option":"SPX270319P05375000","bid":130.5,"bid_size":91.0,"ask":133.7,"ask_size":91.0,"iv":0.2657,"open_interest":17.0,"volume":2.0,"delta":-0.1262,"gamma":0.0001,"vega":14.852,"theta":-0.4786,"rho":-10.6698,"theo":132.1892,"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":134.299995422363},{"option":"SPX270319C05400000","bid":1768.5,"bid_size":2.0,"ask":1776.2,"ask_size":2.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.8744,"gamma":0.0001,"vega":15.0586,"theta":-0.3022,"rho":45.4973,"theo":1773.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1759.70001220703},{"option":"SPX270319P05400000","bid":133.5,"bid_size":87.0,"ask":136.1,"ask_size":87.0,"iv":0.2644,"open_interest":106.0,"volume":10.0,"delta":-0.1288,"gamma":0.0001,"vega":15.0586,"theta":-0.4829,"rho":-10.888,"theo":134.8599,"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":137.0},{"option":"SPX270319C05425000","bid":1746.1,"bid_size":2.0,"ask":1756.0,"ask_size":2.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8717,"gamma":0.0001,"vega":15.267,"theta":-0.3092,"rho":45.5341,"theo":1752.095,"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":1738.45001220703},{"option":"SPX270319P05425000","bid":135.8,"bid_size":88.0,"ask":139.1,"ask_size":87.0,"iv":0.263,"open_interest":8.0,"volume":1.0,"delta":-0.1315,"gamma":0.0001,"vega":15.267,"theta":-0.4873,"rho":-11.11,"theo":137.5833,"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":139.849998474121},{"option":"SPX270319C05450000","bid":1726.1,"bid_size":2.0,"ask":1733.7,"ask_size":2.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.869,"gamma":0.0001,"vega":15.4775,"theta":-0.3162,"rho":45.5666,"theo":1730.8757,"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":1717.45001220703},{"option":"SPX270319P05450000","bid":139.0,"bid_size":83.0,"ask":141.6,"ask_size":84.0,"iv":0.2618,"open_interest":66.0,"volume":102.0,"delta":-0.1342,"gamma":0.0001,"vega":15.4775,"theta":-0.4916,"rho":-11.3361,"theo":140.36,"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":142.599998474121},{"option":"SPX270319C05475000","bid":1703.8,"bid_size":2.0,"ask":1713.6,"ask_size":2.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0001,"vega":15.6903,"theta":-0.3232,"rho":45.5944,"theo":1709.7107,"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":1696.25},{"option":"SPX270319P05475000","bid":141.4,"bid_size":84.0,"ask":144.8,"ask_size":84.0,"iv":0.2604,"open_interest":20.0,"volume":28.0,"delta":-0.1369,"gamma":0.0001,"vega":15.6903,"theta":-0.4959,"rho":-11.5671,"theo":143.1911,"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":145.5},{"option":"SPX270319C05500000","bid":1683.9,"bid_size":2.0,"ask":1691.4,"ask_size":2.0,"iv":0.2586,"open_interest":5.0,"volume":0.0,"delta":0.8634,"gamma":0.0001,"vega":15.9055,"theta":-0.3301,"rho":45.6169,"theo":1688.6009,"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":1675.25},{"option":"SPX270319P05500000","bid":144.7,"bid_size":80.0,"ask":147.4,"ask_size":81.0,"iv":0.2592,"open_interest":134.0,"volume":12.0,"delta":-0.1398,"gamma":0.0001,"vega":15.9055,"theta":-0.5002,"rho":-11.8033,"theo":146.0774,"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":148.349998474121},{"option":"SPX270319C05525000","bid":1661.8,"bid_size":2.0,"ask":1671.4,"ask_size":2.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8606,"gamma":0.0001,"vega":16.1229,"theta":-0.337,"rho":45.6338,"theo":1667.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.5},{"option":"SPX270319P05525000","bid":147.2,"bid_size":80.0,"ask":150.5,"ask_size":81.0,"iv":0.2578,"open_interest":30.0,"volume":4.0,"delta":-0.1426,"gamma":0.0001,"vega":16.1229,"theta":-0.5044,"rho":-12.0451,"theo":149.0201,"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":151.399993896484},{"option":"SPX270319C05550000","bid":1641.9,"bid_size":2.0,"ask":1649.4,"ask_size":2.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8577,"gamma":0.0001,"vega":16.3424,"theta":-0.3439,"rho":45.645,"theo":1646.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.25},{"option":"SPX270319P05550000","bid":150.7,"bid_size":77.0,"ask":153.3,"ask_size":77.0,"iv":0.2566,"open_interest":36.0,"volume":14.0,"delta":-0.1455,"gamma":0.0001,"vega":16.3424,"theta":-0.5087,"rho":-12.2927,"theo":152.0204,"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":154.5},{"option":"SPX270319C05575000","bid":1619.9,"bid_size":2.0,"ask":1629.3,"ask_size":2.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8547,"gamma":0.0001,"vega":16.5635,"theta":-0.3507,"rho":45.6504,"theo":1625.6148,"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":1611.70001220703},{"option":"SPX270319P05575000","bid":153.3,"bid_size":77.0,"ask":156.7,"ask_size":77.0,"iv":0.2552,"open_interest":58.0,"volume":18.0,"delta":-0.1485,"gamma":0.0001,"vega":16.5635,"theta":-0.5129,"rho":-12.5459,"theo":155.0794,"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":157.550003051758},{"option":"SPX270319C05600000","bid":1600.2,"bid_size":2.0,"ask":1607.6,"ask_size":2.0,"iv":0.2535,"open_interest":3.0,"volume":0.0,"delta":0.8517,"gamma":0.0001,"vega":16.7856,"theta":-0.3576,"rho":45.6503,"theo":1604.7377,"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":1591.59997558594},{"option":"SPX270319P05600000","bid":156.9,"bid_size":72.0,"ask":159.6,"ask_size":74.0,"iv":0.254,"open_interest":2259.0,"volume":15.0,"delta":-0.1515,"gamma":0.0001,"vega":16.7856,"theta":-0.5171,"rho":-12.8047,"theo":158.1984,"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":160.75},{"option":"SPX270319C05625000","bid":1578.3,"bid_size":2.0,"ask":1587.7,"ask_size":2.0,"iv":0.2521,"open_interest":0.0,"volume":0.0,"delta":0.8486,"gamma":0.0001,"vega":17.0084,"theta":-0.3644,"rho":45.6454,"theo":1583.9215,"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":1569.60003662109},{"option":"SPX270319P05625000","bid":159.6,"bid_size":73.0,"ask":163.0,"ask_size":73.0,"iv":0.2526,"open_interest":12.0,"volume":3.0,"delta":-0.1546,"gamma":0.0001,"vega":17.0084,"theta":-0.5212,"rho":-13.0684,"theo":161.3783,"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":163.949996948242},{"option":"SPX270319C05650000","bid":1558.7,"bid_size":2.0,"ask":1566.0,"ask_size":2.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8455,"gamma":0.0001,"vega":17.2313,"theta":-0.3711,"rho":45.6359,"theo":1563.167,"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":1550.15002441406},{"option":"SPX270319P05650000","bid":163.3,"bid_size":70.0,"ask":166.0,"ask_size":71.0,"iv":0.2514,"open_interest":64.0,"volume":2.0,"delta":-0.1577,"gamma":0.0001,"vega":17.2313,"theta":-0.5253,"rho":-13.3366,"theo":164.6199,"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":167.25},{"option":"SPX270319C05675000","bid":1537.0,"bid_size":2.0,"ask":1546.3,"ask_size":2.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0001,"vega":17.4541,"theta":-0.3778,"rho":45.6224,"theo":1542.4749,"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":1529.54998779297},{"option":"SPX270319P05675000","bid":166.2,"bid_size":70.0,"ask":169.6,"ask_size":71.0,"iv":0.2501,"open_interest":28.0,"volume":5.0,"delta":-0.1609,"gamma":0.0001,"vega":17.4541,"theta":-0.5294,"rho":-13.6088,"theo":167.9239,"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":170.650001525879},{"option":"SPX270319C05700000","bid":1517.5,"bid_size":2.0,"ask":1524.6,"ask_size":2.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.8391,"gamma":0.0001,"vega":17.6767,"theta":-0.3845,"rho":45.6054,"theo":1521.8458,"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":1509.09997558594},{"option":"SPX270319P05700000","bid":170.0,"bid_size":66.0,"ask":172.7,"ask_size":68.0,"iv":0.2489,"open_interest":41.0,"volume":1.0,"delta":-0.1641,"gamma":0.0001,"vega":17.6767,"theta":-0.5334,"rho":-13.8845,"theo":171.2908,"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":174.099998474121},{"option":"SPX270319C05725000","bid":1495.9,"bid_size":2.0,"ask":1505.1,"ask_size":2.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.0001,"vega":17.8993,"theta":-0.3911,"rho":45.5848,"theo":1501.2801,"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":1488.54998779297},{"option":"SPX270319P05725000","bid":173.0,"bid_size":67.0,"ask":176.5,"ask_size":68.0,"iv":0.2476,"open_interest":21.0,"volume":1.0,"delta":-0.1674,"gamma":0.0001,"vega":17.8993,"theta":-0.5374,"rho":-14.1638,"theo":174.7212,"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":177.599998474121},{"option":"SPX270319C05750000","bid":1476.5,"bid_size":2.0,"ask":1483.6,"ask_size":2.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.8324,"gamma":0.0001,"vega":18.1222,"theta":-0.3977,"rho":45.5606,"theo":1480.7783,"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":1468.05004882812},{"option":"SPX270319P05750000","bid":176.9,"bid_size":66.0,"ask":179.7,"ask_size":67.0,"iv":0.2463,"open_interest":453.0,"volume":1.0,"delta":-0.1708,"gamma":0.0001,"vega":18.1222,"theta":-0.5414,"rho":-14.4466,"theo":178.2154,"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":181.200004577637},{"option":"SPX270319C05775000","bid":1455.1,"bid_size":2.0,"ask":1464.0,"ask_size":2.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0001,"vega":18.3456,"theta":-0.4043,"rho":45.5324,"theo":1460.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.10003662109},{"option":"SPX270319P05775000","bid":180.0,"bid_size":66.0,"ask":183.6,"ask_size":74.0,"iv":0.245,"open_interest":2.0,"volume":0.0,"delta":-0.1742,"gamma":0.0001,"vega":18.3456,"theta":-0.5453,"rho":-14.7336,"theo":181.7742,"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":184.799995422363},{"option":"SPX270319C05800000","bid":1435.8,"bid_size":2.0,"ask":1442.8,"ask_size":2.0,"iv":0.2434,"open_interest":3.0,"volume":2.0,"delta":0.8256,"gamma":0.0001,"vega":18.5701,"theta":-0.4108,"rho":45.4995,"theo":1439.969,"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":1427.39996337891},{"option":"SPX270319P05800000","bid":184.1,"bid_size":63.0,"ask":186.9,"ask_size":65.0,"iv":0.2438,"open_interest":1992.0,"volume":15.0,"delta":-0.1776,"gamma":0.0001,"vega":18.5701,"theta":-0.5491,"rho":-15.0252,"theo":185.3983,"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":188.550003051758},{"option":"SPX270319C05825000","bid":1414.5,"bid_size":2.0,"ask":1423.5,"ask_size":2.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.822,"gamma":0.0001,"vega":18.7959,"theta":-0.4172,"rho":45.4611,"theo":1419.6632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1405.89996337891},{"option":"SPX270319P05825000","bid":187.4,"bid_size":63.0,"ask":191.0,"ask_size":65.0,"iv":0.2425,"open_interest":11.0,"volume":1.0,"delta":-0.1812,"gamma":0.0001,"vega":18.7959,"theta":-0.5529,"rho":-15.3223,"theo":189.0886,"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":192.299995422363},{"option":"SPX270319C05850000","bid":1395.0,"bid_size":2.0,"ask":1402.3,"ask_size":2.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8184,"gamma":0.0002,"vega":19.0233,"theta":-0.4236,"rho":45.4164,"theo":1399.4249,"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":1387.04998779297},{"option":"SPX270319P05850000","bid":191.6,"bid_size":62.0,"ask":194.4,"ask_size":64.0,"iv":0.2413,"open_interest":14.0,"volume":0.0,"delta":-0.1848,"gamma":0.0002,"vega":19.0233,"theta":-0.5566,"rho":-15.6257,"theo":192.8463,"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":196.200004577637},{"option":"SPX270319C05875000","bid":1374.2,"bid_size":2.0,"ask":1383.0,"ask_size":2.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8148,"gamma":0.0002,"vega":19.2522,"theta":-0.4299,"rho":45.365,"theo":1379.2555,"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":1367.0},{"option":"SPX270319P05875000","bid":195.0,"bid_size":61.0,"ask":198.7,"ask_size":68.0,"iv":0.24,"open_interest":10.0,"volume":0.0,"delta":-0.1884,"gamma":0.0002,"vega":19.2522,"theta":-0.5603,"rho":-15.9359,"theo":196.673,"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":200.099998474121},{"option":"SPX270319C05900000","bid":1355.2,"bid_size":2.0,"ask":1362.0,"ask_size":2.0,"iv":0.2384,"open_interest":4.0,"volume":0.0,"delta":0.8111,"gamma":0.0002,"vega":19.4823,"theta":-0.4361,"rho":45.3064,"theo":1359.1565,"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":1347.0},{"option":"SPX270319P05900000","bid":199.3,"bid_size":59.0,"ask":202.3,"ask_size":67.0,"iv":0.2388,"open_interest":651.0,"volume":270.0,"delta":-0.1921,"gamma":0.0002,"vega":19.4823,"theta":-0.5639,"rho":-16.2532,"theo":200.5701,"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":204.099998474121},{"option":"SPX270319C05925000","bid":1334.2,"bid_size":2.0,"ask":1342.9,"ask_size":2.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.8073,"gamma":0.0002,"vega":19.7133,"theta":-0.4423,"rho":45.2406,"theo":1339.1295,"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":1327.05004882812},{"option":"SPX270319P05925000","bid":202.9,"bid_size":59.0,"ask":206.6,"ask_size":66.0,"iv":0.2375,"open_interest":278.0,"volume":0.0,"delta":-0.1959,"gamma":0.0002,"vega":19.7133,"theta":-0.5674,"rho":-16.5777,"theo":204.5391,"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":208.150001525879},{"option":"SPX270319C05950000","bid":1315.3,"bid_size":2.0,"ask":1322.0,"ask_size":2.0,"iv":0.2359,"open_interest":18.0,"volume":0.0,"delta":0.8034,"gamma":0.0002,"vega":19.9444,"theta":-0.4484,"rho":45.168,"theo":1319.1759,"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":1307.14996337891},{"option":"SPX270319P05950000","bid":207.3,"bid_size":58.0,"ask":210.3,"ask_size":66.0,"iv":0.2363,"open_interest":222.0,"volume":0.0,"delta":-0.1998,"gamma":0.0002,"vega":19.9444,"theta":-0.5708,"rho":-16.909,"theo":208.5816,"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":212.299995422363},{"option":"SPX270319C05975000","bid":1294.5,"bid_size":2.0,"ask":1303.1,"ask_size":2.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.7995,"gamma":0.0002,"vega":20.1751,"theta":-0.4544,"rho":45.0894,"theo":1299.297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1287.34997558594},{"option":"SPX270319P05975000","bid":211.1,"bid_size":63.0,"ask":214.9,"ask_size":58.0,"iv":0.235,"open_interest":15.0,"volume":1.0,"delta":-0.2037,"gamma":0.0002,"vega":20.1751,"theta":-0.5742,"rho":-17.2463,"theo":212.6988,"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":216.550003051758},{"option":"SPX270319C06000000","bid":1275.7,"bid_size":2.0,"ask":1282.4,"ask_size":2.0,"iv":0.2334,"open_interest":24004.0,"volume":3.0,"delta":0.7955,"gamma":0.0002,"vega":20.4048,"theta":-0.4603,"rho":45.0053,"theo":1279.494,"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":1267.70001220703},{"option":"SPX270319P06000000","bid":215.7,"bid_size":56.0,"ask":218.7,"ask_size":63.0,"iv":0.2338,"open_interest":24662.0,"volume":4.0,"delta":-0.2077,"gamma":0.0002,"vega":20.4048,"theta":-0.5775,"rho":-17.5891,"theo":216.8918,"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":220.849998474121},{"option":"SPX270319C06025000","bid":1255.0,"bid_size":2.0,"ask":1263.5,"ask_size":2.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.7915,"gamma":0.0002,"vega":20.6332,"theta":-0.4662,"rho":44.9166,"theo":1259.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.10003662109},{"option":"SPX270319P06025000","bid":219.6,"bid_size":55.0,"ask":223.3,"ask_size":56.0,"iv":0.2325,"open_interest":26.0,"volume":17.0,"delta":-0.2117,"gamma":0.0002,"vega":20.6332,"theta":-0.5807,"rho":-17.9365,"theo":221.1615,"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":225.200004577637},{"option":"SPX270319C06050000","bid":1236.4,"bid_size":2.0,"ask":1243.0,"ask_size":2.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.7874,"gamma":0.0002,"vega":20.86,"theta":-0.472,"rho":44.8239,"theo":1240.1186,"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":1228.29998779297},{"option":"SPX270319P06050000","bid":224.3,"bid_size":53.0,"ask":227.3,"ask_size":55.0,"iv":0.2312,"open_interest":137.0,"volume":0.0,"delta":-0.2158,"gamma":0.0002,"vega":20.86,"theta":-0.5838,"rho":-18.2879,"theo":225.5086,"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":229.650001525879},{"option":"SPX270319C06075000","bid":1215.9,"bid_size":2.0,"ask":1224.3,"ask_size":2.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0002,"vega":21.0855,"theta":-0.4776,"rho":44.7273,"theo":1220.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.10003662109},{"option":"SPX270319P06075000","bid":228.4,"bid_size":59.0,"ask":232.2,"ask_size":55.0,"iv":0.23,"open_interest":13.0,"volume":0.0,"delta":-0.22,"gamma":0.0002,"vega":21.0855,"theta":-0.5869,"rho":-18.6432,"theo":229.9336,"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":234.150001525879},{"option":"SPX270319C06100000","bid":1197.4,"bid_size":2.0,"ask":1203.9,"ask_size":2.0,"iv":0.2284,"open_interest":3.0,"volume":0.0,"delta":0.7789,"gamma":0.0002,"vega":21.31,"theta":-0.4832,"rho":44.6264,"theo":1201.055,"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":1189.04998779297},{"option":"SPX270319P06100000","bid":233.3,"bid_size":51.0,"ask":236.3,"ask_size":54.0,"iv":0.2288,"open_interest":338.0,"volume":2.0,"delta":-0.2243,"gamma":0.0002,"vega":21.31,"theta":-0.5898,"rho":-19.0028,"theo":234.4371,"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":238.75},{"option":"SPX270319C06125000","bid":1177.1,"bid_size":2.0,"ask":1185.3,"ask_size":2.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":0.7746,"gamma":0.0002,"vega":21.5339,"theta":-0.4887,"rho":44.5206,"theo":1181.6418,"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":1170.34997558594},{"option":"SPX270319P06125000","bid":237.5,"bid_size":58.0,"ask":241.3,"ask_size":54.0,"iv":0.2275,"open_interest":19.0,"volume":9.0,"delta":-0.2286,"gamma":0.0002,"vega":21.5339,"theta":-0.5927,"rho":-19.3673,"theo":239.02,"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":243.449996948242},{"option":"SPX270319C06150000","bid":1158.7,"bid_size":2.0,"ask":1165.2,"ask_size":2.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.7702,"gamma":0.0002,"vega":21.7575,"theta":-0.4941,"rho":44.4088,"theo":1162.3091,"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":1150.85003662109},{"option":"SPX270319P06150000","bid":242.5,"bid_size":49.0,"ask":245.6,"ask_size":52.0,"iv":0.2262,"open_interest":92.0,"volume":1.0,"delta":-0.233,"gamma":0.0002,"vega":21.7575,"theta":-0.5954,"rho":-19.7379,"theo":243.6833,"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":248.150001525879},{"option":"SPX270319C06175000","bid":1138.6,"bid_size":2.0,"ask":1146.7,"ask_size":2.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.7657,"gamma":0.0002,"vega":21.9813,"theta":-0.4994,"rho":44.2898,"theo":1143.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.14996337891},{"option":"SPX270319P06175000","bid":247.0,"bid_size":56.0,"ask":250.8,"ask_size":52.0,"iv":0.225,"open_interest":86.0,"volume":0.0,"delta":-0.2375,"gamma":0.0002,"vega":21.9813,"theta":-0.598,"rho":-20.1155,"theo":248.4285,"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":252.949996948242},{"option":"SPX270319C06200000","bid":1120.4,"bid_size":2.0,"ask":1126.7,"ask_size":2.0,"iv":0.2234,"open_interest":3.0,"volume":0.0,"delta":0.7612,"gamma":0.0002,"vega":22.2053,"theta":-0.5046,"rho":44.1628,"theo":1123.8909,"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":1112.70001220703},{"option":"SPX270319P06200000","bid":252.0,"bid_size":54.0,"ask":255.2,"ask_size":54.0,"iv":0.2237,"open_interest":662.0,"volume":42.0,"delta":-0.242,"gamma":0.0002,"vega":22.2053,"theta":-0.6006,"rho":-20.5012,"theo":253.2573,"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":257.899993896484},{"option":"SPX270319C06225000","bid":1100.4,"bid_size":2.0,"ask":1108.5,"ask_size":2.0,"iv":0.2222,"open_interest":1.0,"volume":0.0,"delta":0.7566,"gamma":0.0002,"vega":22.4293,"theta":-0.5096,"rho":44.0271,"theo":1104.8092,"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":1093.59997558594},{"option":"SPX270319P06225000","bid":256.8,"bid_size":53.0,"ask":260.5,"ask_size":53.0,"iv":0.2225,"open_interest":73.0,"volume":18.0,"delta":-0.2466,"gamma":0.0002,"vega":22.4293,"theta":-0.603,"rho":-20.8957,"theo":258.1717,"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":262.899993896484},{"option":"SPX270319C06250000","bid":1082.0,"bid_size":2.0,"ask":1088.6,"ask_size":2.0,"iv":0.2209,"open_interest":12.0,"volume":0.0,"delta":0.7519,"gamma":0.0002,"vega":22.6528,"theta":-0.5146,"rho":43.8826,"theo":1085.8151,"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":1074.79998779297},{"option":"SPX270319P06250000","bid":261.9,"bid_size":53.0,"ask":265.2,"ask_size":53.0,"iv":0.2212,"open_interest":66.0,"volume":12.0,"delta":-0.2513,"gamma":0.0002,"vega":22.6528,"theta":-0.6053,"rho":-21.2989,"theo":263.1736,"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":268.0},{"option":"SPX270319C06275000","bid":1062.5,"bid_size":2.0,"ask":1070.5,"ask_size":2.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.7471,"gamma":0.0002,"vega":22.8751,"theta":-0.5194,"rho":43.7297,"theo":1066.9105,"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":1055.25},{"option":"SPX270319P06275000","bid":266.9,"bid_size":53.0,"ask":270.7,"ask_size":53.0,"iv":0.22,"open_interest":25.0,"volume":0.0,"delta":-0.2561,"gamma":0.0002,"vega":22.8751,"theta":-0.6074,"rho":-21.7105,"theo":268.2651,"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":273.150009155273},{"option":"SPX270319C06300000","bid":1044.7,"bid_size":2.0,"ask":1050.9,"ask_size":2.0,"iv":0.2184,"open_interest":31.0,"volume":0.0,"delta":0.7423,"gamma":0.0002,"vega":23.0956,"theta":-0.5241,"rho":43.5696,"theo":1048.0972,"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":1036.54998779297},{"option":"SPX270319P06300000","bid":272.2,"bid_size":43.0,"ask":275.4,"ask_size":43.0,"iv":0.2187,"open_interest":245.0,"volume":0.0,"delta":-0.2609,"gamma":0.0002,"vega":23.0956,"theta":-0.6095,"rho":-22.1293,"theo":273.4479,"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":278.449996948242},{"option":"SPX270319C06325000","bid":1025.1,"bid_size":2.0,"ask":1033.0,"ask_size":2.0,"iv":0.2171,"open_interest":3.0,"volume":0.0,"delta":0.7373,"gamma":0.0002,"vega":23.3137,"theta":-0.5286,"rho":43.4029,"theo":1029.3766,"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":1017.89999389648},{"option":"SPX270319P06325000","bid":277.3,"bid_size":51.0,"ask":281.1,"ask_size":50.0,"iv":0.2175,"open_interest":5.0,"volume":0.0,"delta":-0.2658,"gamma":0.0002,"vega":23.3137,"theta":-0.6114,"rho":-22.5547,"theo":278.7233,"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":283.75},{"option":"SPX270319C06350000","bid":1007.4,"bid_size":5.0,"ask":1013.5,"ask_size":5.0,"iv":0.2159,"open_interest":2.0,"volume":0.0,"delta":0.7323,"gamma":0.0002,"vega":23.5286,"theta":-0.5331,"rho":43.2312,"theo":1010.7496,"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":999.350006103516},{"option":"SPX270319P06350000","bid":282.8,"bid_size":50.0,"ask":286.1,"ask_size":50.0,"iv":0.2162,"open_interest":234.0,"volume":21.0,"delta":-0.2708,"gamma":0.0002,"vega":23.5286,"theta":-0.6132,"rho":-22.9851,"theo":284.0924,"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":289.299987792969},{"option":"SPX270319C06375000","bid":987.9,"bid_size":5.0,"ask":995.4,"ask_size":5.0,"iv":0.2145,"open_interest":2.0,"volume":0.0,"delta":0.7273,"gamma":0.0002,"vega":23.7405,"theta":-0.5374,"rho":43.0551,"theo":992.2171,"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":980.899993896484},{"option":"SPX270319P06375000","bid":288.2,"bid_size":48.0,"ask":292.0,"ask_size":48.0,"iv":0.215,"open_interest":55.0,"volume":7.0,"delta":-0.2759,"gamma":0.0002,"vega":23.7405,"theta":-0.6148,"rho":-23.4199,"theo":289.5559,"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":294.75},{"option":"SPX270319C06400000","bid":970.4,"bid_size":5.0,"ask":976.1,"ask_size":5.0,"iv":0.2133,"open_interest":32.0,"volume":0.0,"delta":0.7221,"gamma":0.0002,"vega":23.9492,"theta":-0.5415,"rho":42.8746,"theo":973.7797,"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":962.549987792969},{"option":"SPX270319P06400000","bid":293.7,"bid_size":48.0,"ask":297.1,"ask_size":49.0,"iv":0.2136,"open_interest":963.0,"volume":2.0,"delta":-0.2811,"gamma":0.0002,"vega":23.9492,"theta":-0.6163,"rho":-23.8591,"theo":295.1147,"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":300.449996948242},{"option":"SPX270319C06425000","bid":951.2,"bid_size":5.0,"ask":958.5,"ask_size":5.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7169,"gamma":0.0002,"vega":24.1552,"theta":-0.5455,"rho":42.6892,"theo":955.4384,"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":944.25},{"option":"SPX270319P06425000","bid":299.3,"bid_size":48.0,"ask":303.2,"ask_size":49.0,"iv":0.2124,"open_interest":10.0,"volume":0.0,"delta":-0.2863,"gamma":0.0002,"vega":24.1552,"theta":-0.6177,"rho":-24.3032,"theo":300.7694,"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":306.150009155273},{"option":"SPX270319C06450000","bid":933.8,"bid_size":5.0,"ask":939.5,"ask_size":5.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.7115,"gamma":0.0002,"vega":24.3588,"theta":-0.5493,"rho":42.4976,"theo":937.1941,"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":926.049987792969},{"option":"SPX270319P06450000","bid":305.0,"bid_size":46.0,"ask":308.6,"ask_size":46.0,"iv":0.2111,"open_interest":119.0,"volume":0.0,"delta":-0.2917,"gamma":0.0002,"vega":24.3588,"theta":-0.6189,"rho":-24.7535,"theo":306.5212,"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":311.899993896484},{"option":"SPX270319C06475000","bid":914.8,"bid_size":5.0,"ask":922.1,"ask_size":5.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.7061,"gamma":0.0002,"vega":24.5604,"theta":-0.553,"rho":42.2983,"theo":919.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.950012207031},{"option":"SPX270319P06475000","bid":310.9,"bid_size":46.0,"ask":314.8,"ask_size":46.0,"iv":0.2099,"open_interest":19.0,"volume":0.0,"delta":-0.2971,"gamma":0.0002,"vega":24.5604,"theta":-0.6199,"rho":-25.2115,"theo":312.3717,"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":317.799987792969},{"option":"SPX270319C06500000","bid":897.7,"bid_size":5.0,"ask":903.3,"ask_size":5.0,"iv":0.2082,"open_interest":63.0,"volume":0.0,"delta":0.7006,"gamma":0.0002,"vega":24.7601,"theta":-0.5566,"rho":42.0898,"theo":901.0037,"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":889.950012207031},{"option":"SPX270319P06500000","bid":316.8,"bid_size":45.0,"ask":320.3,"ask_size":45.0,"iv":0.2085,"open_interest":2328.0,"volume":8.0,"delta":-0.3026,"gamma":0.0002,"vega":24.7601,"theta":-0.6208,"rho":-25.6788,"theo":318.3229,"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":323.899993896484},{"option":"SPX270319C06525000","bid":878.8,"bid_size":5.0,"ask":886.0,"ask_size":5.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.695,"gamma":0.0002,"vega":24.9579,"theta":-0.5599,"rho":41.871,"theo":883.0621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.25},{"option":"SPX270319P06525000","bid":322.9,"bid_size":44.0,"ask":326.8,"ask_size":44.0,"iv":0.2074,"open_interest":31.0,"volume":0.0,"delta":-0.3081,"gamma":0.0002,"vega":24.9579,"theta":-0.6216,"rho":-26.1563,"theo":324.3773,"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":330.0},{"option":"SPX270319C06550000","bid":861.9,"bid_size":5.0,"ask":867.5,"ask_size":5.0,"iv":0.2057,"open_interest":2.0,"volume":0.0,"delta":0.6894,"gamma":0.0002,"vega":25.1534,"theta":-0.5632,"rho":41.6416,"theo":865.2263,"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":854.449981689453},{"option":"SPX270319P06550000","bid":329.0,"bid_size":44.0,"ask":332.5,"ask_size":44.0,"iv":0.206,"open_interest":3171.0,"volume":13.0,"delta":-0.3138,"gamma":0.0002,"vega":25.1534,"theta":-0.6221,"rho":-26.6444,"theo":330.5376,"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":336.199996948242},{"option":"SPX270319C06575000","bid":843.3,"bid_size":5.0,"ask":850.4,"ask_size":5.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.6836,"gamma":0.0002,"vega":25.3457,"theta":-0.5662,"rho":41.402,"theo":847.4989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.649993896484},{"option":"SPX270319P06575000","bid":335.2,"bid_size":43.0,"ask":339.3,"ask_size":43.0,"iv":0.2048,"open_interest":9.0,"volume":0.0,"delta":-0.3196,"gamma":0.0002,"vega":25.3457,"theta":-0.6225,"rho":-27.1427,"theo":336.8063,"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":342.5},{"option":"SPX270319C06600000","bid":826.5,"bid_size":5.0,"ask":832.0,"ask_size":5.0,"iv":0.2031,"open_interest":105.0,"volume":0.0,"delta":0.6778,"gamma":0.0002,"vega":25.5343,"theta":-0.569,"rho":41.1539,"theo":829.8822,"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":819.049987792969},{"option":"SPX270319P06600000","bid":341.6,"bid_size":43.0,"ask":345.1,"ask_size":43.0,"iv":0.2034,"open_interest":278.0,"volume":0.0,"delta":-0.3254,"gamma":0.0002,"vega":25.5343,"theta":-0.6227,"rho":-27.6495,"theo":343.1857,"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":348.949996948242},{"option":"SPX270319C06625000","bid":808.3,"bid_size":5.0,"ask":815.1,"ask_size":5.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.6719,"gamma":0.0002,"vega":25.7183,"theta":-0.5717,"rho":40.8983,"theo":812.3781,"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":801.549987792969},{"option":"SPX270319P06625000","bid":348.0,"bid_size":36.0,"ask":352.1,"ask_size":36.0,"iv":0.2022,"open_interest":7.0,"volume":0.0,"delta":-0.3313,"gamma":0.0002,"vega":25.7183,"theta":-0.6227,"rho":-28.1638,"theo":349.6776,"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":355.449996948242},{"option":"SPX270319C06650000","bid":791.8,"bid_size":5.0,"ask":797.0,"ask_size":5.0,"iv":0.2006,"open_interest":1.0,"volume":0.0,"delta":0.6658,"gamma":0.0003,"vega":25.8973,"theta":-0.5742,"rho":40.6374,"theo":794.9878,"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":784.200012207031},{"option":"SPX270319P06650000","bid":354.6,"bid_size":36.0,"ask":358.3,"ask_size":36.0,"iv":0.2008,"open_interest":182.0,"volume":0.0,"delta":-0.3374,"gamma":0.0003,"vega":25.8973,"theta":-0.6225,"rho":-28.6834,"theo":356.2834,"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":362.099990844727},{"option":"SPX270319C06675000","bid":773.7,"bid_size":5.0,"ask":780.3,"ask_size":5.0,"iv":0.1992,"open_interest":1.0,"volume":0.0,"delta":0.6597,"gamma":0.0003,"vega":26.0709,"theta":-0.5764,"rho":40.372,"theo":777.7124,"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":766.950012207031},{"option":"SPX270319P06675000","bid":361.2,"bid_size":36.0,"ask":365.4,"ask_size":36.0,"iv":0.1996,"open_interest":125.0,"volume":0.0,"delta":-0.3435,"gamma":0.0003,"vega":26.0709,"theta":-0.6222,"rho":-29.2076,"theo":363.0041,"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":368.850006103516},{"option":"SPX270319C06700000","bid":757.3,"bid_size":5.0,"ask":762.5,"ask_size":5.0,"iv":0.198,"open_interest":102.0,"volume":2.0,"delta":0.6535,"gamma":0.0003,"vega":26.2393,"theta":-0.5785,"rho":40.1018,"theo":760.5529,"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":749.899993896484},{"option":"SPX270319P06700000","bid":368.1,"bid_size":35.0,"ask":371.8,"ask_size":35.0,"iv":0.1982,"open_interest":567.0,"volume":18.0,"delta":-0.3497,"gamma":0.0003,"vega":26.2393,"theta":-0.6216,"rho":-29.7365,"theo":369.8406,"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":375.75},{"option":"SPX270319C06725000","bid":741.0,"bid_size":13.0,"ask":745.8,"ask_size":13.0,"iv":0.1969,"open_interest":1.0,"volume":0.0,"delta":0.6472,"gamma":0.0003,"vega":26.4027,"theta":-0.5804,"rho":39.8257,"theo":743.5106,"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":732.949981689453},{"option":"SPX270319P06725000","bid":375.0,"bid_size":34.0,"ask":379.2,"ask_size":34.0,"iv":0.1971,"open_interest":60.0,"volume":12.0,"delta":-0.356,"gamma":0.0003,"vega":26.4027,"theta":-0.6208,"rho":-30.2713,"theo":376.7944,"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":382.800003051758},{"option":"SPX270319C06750000","bid":724.0,"bid_size":13.0,"ask":728.4,"ask_size":13.0,"iv":0.1955,"open_interest":26.0,"volume":0.0,"delta":0.6408,"gamma":0.0003,"vega":26.5613,"theta":-0.5821,"rho":39.5418,"theo":726.5873,"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":716.050018310547},{"option":"SPX270319P06750000","bid":382.0,"bid_size":34.0,"ask":385.8,"ask_size":34.0,"iv":0.1957,"open_interest":40.0,"volume":0.0,"delta":-0.3624,"gamma":0.0003,"vega":26.5613,"theta":-0.6198,"rho":-30.8139,"theo":383.8671,"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":389.950012207031},{"option":"SPX270319C06775000","bid":707.1,"bid_size":14.0,"ask":712.0,"ask_size":14.0,"iv":0.1943,"open_interest":41.0,"volume":0.0,"delta":0.6344,"gamma":0.0003,"vega":26.7152,"theta":-0.5835,"rho":39.2478,"theo":709.7856,"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":699.349975585938},{"option":"SPX270319P06775000","bid":389.0,"bid_size":33.0,"ask":393.2,"ask_size":33.0,"iv":0.1944,"open_interest":64.0,"volume":0.0,"delta":-0.3688,"gamma":0.0003,"vega":26.7152,"theta":-0.6187,"rho":-31.3665,"theo":391.0616,"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":397.199996948242},{"option":"SPX270319C06800000","bid":690.4,"bid_size":14.0,"ask":694.9,"ask_size":14.0,"iv":0.1929,"open_interest":478.0,"volume":235.0,"delta":0.6278,"gamma":0.0003,"vega":26.8644,"theta":-0.5848,"rho":38.9421,"theo":693.109,"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":682.700012207031},{"option":"SPX270319P06800000","bid":396.4,"bid_size":32.0,"ask":400.2,"ask_size":32.0,"iv":0.1931,"open_interest":1169.0,"volume":109.0,"delta":-0.3754,"gamma":0.0003,"vega":26.8644,"theta":-0.6173,"rho":-31.931,"theo":398.381,"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":404.549987792969},{"option":"SPX270319C06825000","bid":673.8,"bid_size":15.0,"ask":678.7,"ask_size":15.0,"iv":0.1917,"open_interest":2.0,"volume":0.0,"delta":0.6211,"gamma":0.0003,"vega":27.0085,"theta":-0.5858,"rho":38.6238,"theo":676.561,"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":666.149993896484},{"option":"SPX270319P06825000","bid":403.7,"bid_size":31.0,"ask":408.0,"ask_size":31.0,"iv":0.1918,"open_interest":116.0,"volume":0.0,"delta":-0.3821,"gamma":0.0003,"vega":27.0085,"theta":-0.6157,"rho":-32.508,"theo":405.829,"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":412.049987792969},{"option":"SPX270319C06850000","bid":657.4,"bid_size":15.0,"ask":661.7,"ask_size":15.0,"iv":0.1903,"open_interest":333.0,"volume":0.0,"delta":0.6143,"gamma":0.0003,"vega":27.1469,"theta":-0.5866,"rho":38.2935,"theo":660.1455,"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":649.899993896484},{"option":"SPX270319P06850000","bid":411.2,"bid_size":30.0,"ask":415.3,"ask_size":30.0,"iv":0.1904,"open_interest":59.0,"volume":2.0,"delta":-0.3889,"gamma":0.0003,"vega":27.1469,"theta":-0.6138,"rho":-33.097,"theo":413.4096,"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":419.699996948242},{"option":"SPX270319C06875000","bid":641.1,"bid_size":15.0,"ask":645.7,"ask_size":15.0,"iv":0.189,"open_interest":1.0,"volume":0.0,"delta":0.6074,"gamma":0.0003,"vega":27.2787,"theta":-0.5872,"rho":37.9533,"theo":643.8659,"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":633.700012207031},{"option":"SPX270319P06875000","bid":419.0,"bid_size":30.0,"ask":423.4,"ask_size":30.0,"iv":0.1892,"open_interest":24.0,"volume":0.0,"delta":-0.3957,"gamma":0.0003,"vega":27.2787,"theta":-0.6117,"rho":-33.6959,"theo":421.1261,"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":427.5},{"option":"SPX270319C06900000","bid":624.9,"bid_size":15.0,"ask":629.2,"ask_size":15.0,"iv":0.1877,"open_interest":2294.0,"volume":57.0,"delta":0.6005,"gamma":0.0003,"vega":27.4035,"theta":-0.5875,"rho":37.6052,"theo":627.7251,"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":617.550018310547},{"option":"SPX270319P06900000","bid":426.8,"bid_size":30.0,"ask":430.8,"ask_size":30.0,"iv":0.1878,"open_interest":2639.0,"volume":6.0,"delta":-0.4027,"gamma":0.0003,"vega":27.4035,"theta":-0.6094,"rho":-34.3027,"theo":428.9813,"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":435.400009155273},{"option":"SPX270319C06925000","bid":608.9,"bid_size":15.0,"ask":613.4,"ask_size":15.0,"iv":0.1864,"open_interest":6.0,"volume":0.0,"delta":0.5934,"gamma":0.0003,"vega":27.5207,"theta":-0.5876,"rho":37.2518,"theo":611.7252,"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":601.700012207031},{"option":"SPX270319P06925000","bid":434.6,"bid_size":30.0,"ask":439.2,"ask_size":30.0,"iv":0.1866,"open_interest":187.0,"volume":1.0,"delta":-0.4098,"gamma":0.0003,"vega":27.5207,"theta":-0.6068,"rho":-34.9148,"theo":436.9776,"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":443.5},{"option":"SPX270319C06950000","bid":593.0,"bid_size":15.0,"ask":597.4,"ask_size":15.0,"iv":0.1851,"open_interest":217.0,"volume":54.0,"delta":0.5863,"gamma":0.0003,"vega":27.6301,"theta":-0.5874,"rho":36.894,"theo":595.8683,"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":585.950012207031},{"option":"SPX270319P06950000","bid":442.8,"bid_size":29.0,"ask":446.9,"ask_size":29.0,"iv":0.1852,"open_interest":90.0,"volume":0.0,"delta":-0.4169,"gamma":0.0003,"vega":27.6301,"theta":-0.604,"rho":-35.5313,"theo":445.1168,"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":451.699996948242},{"option":"SPX270319C06975000","bid":577.3,"bid_size":16.0,"ask":582.1,"ask_size":16.0,"iv":0.1839,"open_interest":9.0,"volume":0.0,"delta":0.579,"gamma":0.0003,"vega":27.7315,"theta":-0.587,"rho":36.5311,"theo":580.1564,"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":570.349975585938},{"option":"SPX270319P06975000","bid":451.1,"bid_size":29.0,"ask":455.6,"ask_size":29.0,"iv":0.184,"open_interest":116.0,"volume":0.0,"delta":-0.4242,"gamma":0.0003,"vega":27.7315,"theta":-0.601,"rho":-36.1529,"theo":453.4009,"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":460.099990844727},{"option":"SPX270319C07000000","bid":561.7,"bid_size":16.0,"ask":566.1,"ask_size":16.0,"iv":0.1824,"open_interest":26757.0,"volume":108.0,"delta":0.5716,"gamma":0.0003,"vega":27.825,"theta":-0.5864,"rho":36.1611,"theo":564.5923,"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":554.950012207031},{"option":"SPX270319P07000000","bid":459.7,"bid_size":29.0,"ask":463.6,"ask_size":29.0,"iv":0.1826,"open_interest":26751.0,"volume":55.0,"delta":-0.4316,"gamma":0.0003,"vega":27.825,"theta":-0.5977,"rho":-36.7817,"theo":461.8329,"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":468.649993896484},{"option":"SPX270319C07025000","bid":546.3,"bid_size":16.0,"ask":550.9,"ask_size":16.0,"iv":0.1812,"open_interest":10.0,"volume":0.0,"delta":0.5641,"gamma":0.0003,"vega":27.9105,"theta":-0.5855,"rho":35.7808,"theo":549.1798,"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":539.650024414062},{"option":"SPX270319P07025000","bid":468.2,"bid_size":28.0,"ask":472.7,"ask_size":28.0,"iv":0.1814,"open_interest":58.0,"volume":0.0,"delta":-0.439,"gamma":0.0003,"vega":27.9105,"theta":-0.5942,"rho":-37.4207,"theo":470.4164,"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":477.400009155273},{"option":"SPX270319C07050000","bid":531.1,"bid_size":16.0,"ask":535.4,"ask_size":16.0,"iv":0.1798,"open_interest":108.0,"volume":0.0,"delta":0.5566,"gamma":0.0003,"vega":27.9876,"theta":-0.5843,"rho":35.3876,"theo":533.924,"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":524.549987792969},{"option":"SPX270319P07050000","bid":476.9,"bid_size":28.0,"ask":480.9,"ask_size":28.0,"iv":0.18,"open_interest":45.0,"volume":11.0,"delta":-0.4466,"gamma":0.0003,"vega":27.9876,"theta":-0.5904,"rho":-38.0726,"theo":479.1566,"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":486.300003051758},{"option":"SPX270319C07075000","bid":516.1,"bid_size":16.0,"ask":520.9,"ask_size":16.0,"iv":0.1787,"open_interest":6.0,"volume":0.0,"delta":0.5489,"gamma":0.0003,"vega":28.0559,"theta":-0.5829,"rho":34.9801,"theo":518.8305,"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":509.649993896484},{"option":"SPX270319P07075000","bid":485.9,"bid_size":26.0,"ask":490.4,"ask_size":26.0,"iv":0.1788,"open_interest":19.0,"volume":6.0,"delta":-0.4543,"gamma":0.0003,"vega":28.0559,"theta":-0.5863,"rho":-38.7388,"theo":488.0593,"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":495.25},{"option":"SPX270319C07100000","bid":501.2,"bid_size":17.0,"ask":505.4,"ask_size":17.0,"iv":0.1773,"open_interest":232.0,"volume":0.0,"delta":0.5411,"gamma":0.0003,"vega":28.1148,"theta":-0.5812,"rho":34.5589,"theo":503.9055,"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":494.850006103516},{"option":"SPX270319P07100000","bid":494.8,"bid_size":26.0,"ask":498.9,"ask_size":26.0,"iv":0.1774,"open_interest":259.0,"volume":32.0,"delta":-0.4621,"gamma":0.0003,"vega":28.1148,"theta":-0.582,"rho":-39.4187,"theo":497.1304,"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":504.549987792969},{"option":"SPX270319C07125000","bid":486.5,"bid_size":17.0,"ask":491.2,"ask_size":17.0,"iv":0.1761,"open_interest":82.0,"volume":0.0,"delta":0.5333,"gamma":0.0003,"vega":28.1639,"theta":-0.5793,"rho":34.1271,"theo":489.1547,"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":480.25},{"option":"SPX270319P07125000","bid":504.2,"bid_size":26.0,"ask":508.8,"ask_size":26.0,"iv":0.1762,"open_interest":110.0,"volume":41.0,"delta":-0.4699,"gamma":0.0003,"vega":28.1639,"theta":-0.5774,"rho":-40.1092,"theo":506.3756,"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":513.899993896484},{"option":"SPX270319C07150000","bid":472.0,"bid_size":17.0,"ask":476.0,"ask_size":17.0,"iv":0.1747,"open_interest":150.0,"volume":0.0,"delta":0.5253,"gamma":0.0003,"vega":28.2028,"theta":-0.577,"rho":33.6878,"theo":474.5827,"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":465.850006103516},{"option":"SPX270319P07150000","bid":513.5,"bid_size":26.0,"ask":517.7,"ask_size":26.0,"iv":0.1748,"open_interest":97.0,"volume":2.0,"delta":-0.4779,"gamma":0.0003,"vega":28.2028,"theta":-0.5725,"rho":-40.8072,"theo":515.7996,"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":523.549987792969},{"option":"SPX270319C07175000","bid":457.6,"bid_size":18.0,"ask":462.2,"ask_size":18.0,"iv":0.1735,"open_interest":12.0,"volume":2.0,"delta":0.5172,"gamma":0.0003,"vega":28.2314,"theta":-0.5746,"rho":33.2443,"theo":460.1935,"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":451.649993896484},{"option":"SPX270319P07175000","bid":523.1,"bid_size":26.0,"ask":527.9,"ask_size":26.0,"iv":0.1736,"open_interest":45.0,"volume":14.0,"delta":-0.486,"gamma":0.0003,"vega":28.2314,"theta":-0.5674,"rho":-41.5094,"theo":525.4066,"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":533.25},{"option":"SPX270319C07200000","bid":443.4,"bid_size":25.0,"ask":447.4,"ask_size":25.0,"iv":0.1721,"open_interest":367.0,"volume":42.0,"delta":0.5091,"gamma":0.0003,"vega":28.2494,"theta":-0.5718,"rho":32.7972,"theo":445.9909,"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":437.549987792969},{"option":"SPX270319P07200000","bid":533.0,"bid_size":26.0,"ask":537.2,"ask_size":26.0,"iv":0.1722,"open_interest":1230.0,"volume":0.0,"delta":-0.4941,"gamma":0.0003,"vega":28.2494,"theta":-0.5619,"rho":-42.2152,"theo":535.2,"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":543.299987792969},{"option":"SPX270319C07225000","bid":429.4,"bid_size":26.0,"ask":434.0,"ask_size":26.0,"iv":0.1709,"open_interest":28.0,"volume":25.0,"delta":0.5008,"gamma":0.0003,"vega":28.2565,"theta":-0.5687,"rho":32.345,"theo":431.979,"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":423.75},{"option":"SPX270319P07225000","bid":543.0,"bid_size":25.0,"ask":547.4,"ask_size":25.0,"iv":0.171,"open_interest":54.0,"volume":37.0,"delta":-0.5024,"gamma":0.0003,"vega":28.2565,"theta":-0.5563,"rho":-42.9262,"theo":545.1842,"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":553.350006103516},{"option":"SPX270319C07250000","bid":415.7,"bid_size":26.0,"ask":419.6,"ask_size":26.0,"iv":0.1695,"open_interest":481.0,"volume":54.0,"delta":0.4925,"gamma":0.0003,"vega":28.2521,"theta":-0.5654,"rho":31.884,"theo":418.1633,"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":410.099990844727},{"option":"SPX270319P07250000","bid":553.2,"bid_size":18.0,"ask":557.5,"ask_size":18.0,"iv":0.1696,"open_interest":193.0,"volume":0.0,"delta":-0.5107,"gamma":0.0003,"vega":28.2521,"theta":-0.5503,"rho":-43.6458,"theo":555.3645,"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":563.799987792969},{"option":"SPX270319C07275000","bid":402.1,"bid_size":26.0,"ask":406.6,"ask_size":26.0,"iv":0.1683,"open_interest":25.0,"volume":2.0,"delta":0.484,"gamma":0.0003,"vega":28.2356,"theta":-0.5619,"rho":31.4104,"theo":404.5507,"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":396.649993896484},{"option":"SPX270319P07275000","bid":563.6,"bid_size":18.0,"ask":568.2,"ask_size":18.0,"iv":0.1684,"open_interest":29.0,"volume":0.0,"delta":-0.5192,"gamma":0.0003,"vega":28.2356,"theta":-0.5441,"rho":-44.3781,"theo":565.748,"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":574.300018310547},{"option":"SPX270319C07300000","bid":388.7,"bid_size":26.0,"ask":392.6,"ask_size":26.0,"iv":0.167,"open_interest":315.0,"volume":52.0,"delta":0.4755,"gamma":0.0003,"vega":28.206,"theta":-0.558,"rho":30.922,"theo":391.1493,"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":383.450012207031},{"option":"SPX270319P07300000","bid":574.2,"bid_size":17.0,"ask":578.6,"ask_size":17.0,"iv":0.1671,"open_interest":469.0,"volume":0.0,"delta":-0.5277,"gamma":0.0003,"vega":28.206,"theta":-0.5376,"rho":-45.1252,"theo":576.3427,"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":585.100006103516},{"option":"SPX270319C07325000","bid":375.6,"bid_size":26.0,"ask":380.1,"ask_size":26.0,"iv":0.1658,"open_interest":773.0,"volume":0.0,"delta":0.4669,"gamma":0.0003,"vega":28.1629,"theta":-0.5539,"rho":30.4195,"theo":377.9677,"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":370.450012207031},{"option":"SPX270319P07325000","bid":585.0,"bid_size":17.0,"ask":589.8,"ask_size":17.0,"iv":0.1659,"open_interest":239.0,"volume":0.0,"delta":-0.5363,"gamma":0.0003,"vega":28.1629,"theta":-0.5308,"rho":-45.8864,"theo":587.1571,"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":596.100006103516},{"option":"SPX270319C07350000","bid":362.6,"bid_size":27.0,"ask":366.7,"ask_size":27.0,"iv":0.1645,"open_interest":536.0,"volume":0.0,"delta":0.4582,"gamma":0.0003,"vega":28.1063,"theta":-0.5495,"rho":29.9072,"theo":365.0134,"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":357.699996948242},{"option":"SPX270319P07350000","bid":596.1,"bid_size":17.0,"ask":600.5,"ask_size":17.0,"iv":0.1646,"open_interest":32.0,"volume":2.0,"delta":-0.545,"gamma":0.0003,"vega":28.1063,"theta":-0.5238,"rho":-46.6575,"theo":598.1989,"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":607.449981689453},{"option":"SPX270319C07375000","bid":350.0,"bid_size":28.0,"ask":354.5,"ask_size":28.0,"iv":0.1634,"open_interest":67.0,"volume":0.0,"delta":0.4495,"gamma":0.0003,"vega":28.0366,"theta":-0.5449,"rho":29.3897,"theo":352.2928,"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":345.199996948242},{"option":"SPX270319P07375000","bid":607.4,"bid_size":16.0,"ask":612.1,"ask_size":16.0,"iv":0.1635,"open_interest":4.0,"volume":0.0,"delta":-0.5537,"gamma":0.0003,"vega":28.0366,"theta":-0.5165,"rho":-47.4337,"theo":609.4744,"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":618.800018310547},{"option":"SPX270319C07400000","bid":337.5,"bid_size":28.0,"ask":341.5,"ask_size":28.0,"iv":0.162,"open_interest":111.0,"volume":0.0,"delta":0.4407,"gamma":0.0003,"vega":27.9544,"theta":-0.54,"rho":28.871,"theo":339.8105,"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":332.900009155273},{"option":"SPX270319P07400000","bid":618.9,"bid_size":16.0,"ask":623.4,"ask_size":16.0,"iv":0.1622,"open_interest":170.0,"volume":0.0,"delta":-0.5625,"gamma":0.0003,"vega":27.9544,"theta":-0.509,"rho":-48.2111,"theo":620.9882,"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":630.549987792969},{"option":"SPX270319C07425000","bid":325.3,"bid_size":29.0,"ask":329.8,"ask_size":29.0,"iv":0.1609,"open_interest":23.0,"volume":0.0,"delta":0.4318,"gamma":0.0004,"vega":27.8598,"theta":-0.5348,"rho":28.3514,"theo":327.5709,"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":320.850006103516},{"option":"SPX270319P07425000","bid":630.7,"bid_size":16.0,"ask":635.5,"ask_size":16.0,"iv":0.161,"open_interest":5.0,"volume":0.0,"delta":-0.5714,"gamma":0.0004,"vega":27.8598,"theta":-0.5012,"rho":-48.9894,"theo":632.7446,"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":642.550018310547},{"option":"SPX270319C07450000","bid":313.4,"bid_size":29.0,"ask":317.2,"ask_size":29.0,"iv":0.1596,"open_interest":108.0,"volume":2.0,"delta":0.4228,"gamma":0.0004,"vega":27.752,"theta":-0.5294,"rho":27.8279,"theo":315.5787,"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":309.050003051758},{"option":"SPX270319P07450000","bid":642.7,"bid_size":15.0,"ask":647.3,"ask_size":15.0,"iv":0.1598,"open_interest":87.0,"volume":0.0,"delta":-0.5803,"gamma":0.0004,"vega":27.752,"theta":-0.4931,"rho":-49.7716,"theo":644.7485,"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":654.699981689453},{"option":"SPX270319C07475000","bid":301.7,"bid_size":30.0,"ask":306.1,"ask_size":30.0,"iv":0.1586,"open_interest":5068.0,"volume":1.0,"delta":0.4139,"gamma":0.0004,"vega":27.6297,"theta":-0.5238,"rho":27.2955,"theo":303.8404,"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":297.550003051758},{"option":"SPX270319P07475000","bid":655.0,"bid_size":15.0,"ask":659.8,"ask_size":15.0,"iv":0.1587,"open_interest":1.0,"volume":0.0,"delta":-0.5893,"gamma":0.0004,"vega":27.6297,"theta":-0.4848,"rho":-50.5627,"theo":657.0062,"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":667.25},{"option":"SPX270319C07500000","bid":290.3,"bid_size":30.0,"ask":294.1,"ask_size":30.0,"iv":0.1573,"open_interest":5358.0,"volume":0.0,"delta":0.4048,"gamma":0.0004,"vega":27.4914,"theta":-0.5179,"rho":26.7508,"theo":292.3633,"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":286.25},{"option":"SPX270319P07500000","bid":667.5,"bid_size":15.0,"ask":672.1,"ask_size":15.0,"iv":0.1575,"open_interest":59.0,"volume":0.0,"delta":-0.5984,"gamma":0.0004,"vega":27.4914,"theta":-0.4763,"rho":-51.3662,"theo":669.5252,"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":679.850006103516},{"option":"SPX270319C07525000","bid":279.1,"bid_size":30.0,"ask":283.4,"ask_size":30.0,"iv":0.1563,"open_interest":236.0,"volume":1.0,"delta":0.3958,"gamma":0.0004,"vega":27.3365,"theta":-0.5118,"rho":26.1938,"theo":281.1552,"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":275.199996948242},{"option":"SPX270319P07525000","bid":680.3,"bid_size":15.0,"ask":685.2,"ask_size":15.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.6074,"gamma":0.0004,"vega":27.3365,"theta":-0.4676,"rho":-52.1818,"theo":682.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.850006103516},{"option":"SPX270319C07550000","bid":268.3,"bid_size":31.0,"ask":272.0,"ask_size":31.0,"iv":0.1551,"open_interest":51.0,"volume":0.0,"delta":0.3867,"gamma":0.0004,"vega":27.1655,"theta":-0.5055,"rho":25.6294,"theo":270.2224,"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":264.5},{"option":"SPX270319P07550000","bid":693.4,"bid_size":15.0,"ask":698.1,"ask_size":15.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.6165,"gamma":0.0004,"vega":27.1655,"theta":-0.4586,"rho":-53.005,"theo":695.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.149993896484},{"option":"SPX270319C07575000","bid":257.5,"bid_size":32.0,"ask":261.9,"ask_size":32.0,"iv":0.1541,"open_interest":8.0,"volume":0.0,"delta":0.3776,"gamma":0.0004,"vega":26.9798,"theta":-0.4989,"rho":25.0638,"theo":259.5688,"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":254.0},{"option":"SPX270319P07575000","bid":706.7,"bid_size":14.0,"ask":711.5,"ask_size":14.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.6256,"gamma":0.0004,"vega":26.9798,"theta":-0.4494,"rho":-53.8293,"theo":708.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.699981689453},{"option":"SPX270319C07600000","bid":247.2,"bid_size":33.0,"ask":251.0,"ask_size":33.0,"iv":0.1529,"open_interest":507.0,"volume":0.0,"delta":0.3685,"gamma":0.0004,"vega":26.7815,"theta":-0.4922,"rho":24.502,"theo":249.1955,"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":243.75},{"option":"SPX270319P07600000","bid":720.3,"bid_size":14.0,"ask":725.1,"ask_size":14.0,"iv":0.153,"open_interest":4.0,"volume":0.0,"delta":-0.6347,"gamma":0.0004,"vega":26.7815,"theta":-0.44,"rho":-54.6498,"theo":722.3417,"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":733.449981689453},{"option":"SPX270319C07625000","bid":237.1,"bid_size":35.0,"ask":241.3,"ask_size":35.0,"iv":0.1519,"open_interest":4.0,"volume":0.0,"delta":0.3594,"gamma":0.0004,"vega":26.5714,"theta":-0.4853,"rho":23.9443,"theo":239.1028,"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":233.849998474121},{"option":"SPX270319P07625000","bid":734.2,"bid_size":13.0,"ask":739.0,"ask_size":13.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.6438,"gamma":0.0004,"vega":26.5714,"theta":-0.4304,"rho":-55.4661,"theo":736.2451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.950012207031},{"option":"SPX270319C07650000","bid":227.4,"bid_size":35.0,"ask":231.0,"ask_size":35.0,"iv":0.1508,"open_interest":158.0,"volume":2.0,"delta":0.3503,"gamma":0.0004,"vega":26.3486,"theta":-0.4782,"rho":23.3868,"theo":229.291,"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":224.150001525879},{"option":"SPX270319P07650000","bid":748.0,"bid_size":6.0,"ask":753.2,"ask_size":6.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.6529,"gamma":0.0004,"vega":26.3486,"theta":-0.4207,"rho":-56.2824,"theo":750.4293,"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":762.25},{"option":"SPX270319C07675000","bid":217.7,"bid_size":37.0,"ask":221.9,"ask_size":37.0,"iv":0.1499,"open_interest":19.0,"volume":0.0,"delta":0.3413,"gamma":0.0004,"vega":26.1113,"theta":-0.4709,"rho":22.824,"theo":219.7617,"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":214.75},{"option":"SPX270319P07675000","bid":761.5,"bid_size":5.0,"ask":768.4,"ask_size":5.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":-0.6619,"gamma":0.0004,"vega":26.1113,"theta":-0.4108,"rho":-57.1039,"theo":764.8961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.850006103516},{"option":"SPX270319C07700000","bid":208.5,"bid_size":37.0,"ask":212.1,"ask_size":37.0,"iv":0.1488,"open_interest":845.0,"volume":220.0,"delta":0.3322,"gamma":0.0003,"vega":25.8575,"theta":-0.4634,"rho":22.2531,"theo":210.5175,"change":11.15,"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":5.63558,"prev_day_close":205.650001525879},{"option":"SPX270319P07700000","bid":777.2,"bid_size":5.0,"ask":782.5,"ask_size":5.0,"iv":0.149,"open_interest":28.0,"volume":0.0,"delta":-0.6709,"gamma":0.0003,"vega":25.8575,"theta":-0.4007,"rho":-57.9335,"theo":779.648,"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":791.75},{"option":"SPX270319C07725000","bid":199.5,"bid_size":44.0,"ask":203.6,"ask_size":44.0,"iv":0.1479,"open_interest":1.0,"volume":0.0,"delta":0.3233,"gamma":0.0003,"vega":25.5867,"theta":-0.4558,"rho":21.6764,"theo":201.56,"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":196.849998474121},{"option":"SPX270319P07725000","bid":791.2,"bid_size":5.0,"ask":798.2,"ask_size":5.0,"iv":0.1479,"open_interest":0.0,"volume":0.0,"delta":-0.6799,"gamma":0.0003,"vega":25.5867,"theta":-0.3904,"rho":-58.7689,"theo":794.6866,"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":806.900024414062},{"option":"SPX270319C07750000","bid":190.8,"bid_size":45.0,"ask":194.4,"ask_size":45.0,"iv":0.1469,"open_interest":736.0,"volume":0.0,"delta":0.3144,"gamma":0.0003,"vega":25.3007,"theta":-0.4481,"rho":21.1,"theo":192.8888,"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":188.300003051758},{"option":"SPX270319P07750000","bid":807.3,"bid_size":5.0,"ask":812.8,"ask_size":5.0,"iv":0.147,"open_interest":19.0,"volume":0.0,"delta":-0.6888,"gamma":0.0003,"vega":25.3007,"theta":-0.38,"rho":-59.604,"theo":810.0114,"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":822.350006103516},{"option":"SPX270319C07800000","bid":174.3,"bid_size":47.0,"ask":177.8,"ask_size":47.0,"iv":0.1451,"open_interest":473.0,"volume":0.0,"delta":0.2967,"gamma":0.0003,"vega":24.6957,"theta":-0.4322,"rho":19.9725,"theo":176.3889,"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":172.050003051758},{"option":"SPX270319P07800000","bid":838.7,"bid_size":5.0,"ask":844.3,"ask_size":5.0,"iv":0.1452,"open_interest":1.0,"volume":0.0,"delta":-0.7065,"gamma":0.0003,"vega":24.6957,"theta":-0.3589,"rho":-61.2489,"theo":841.5037,"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":854.049987792969},{"option":"SPX270319C07850000","bid":158.9,"bid_size":51.0,"ask":162.3,"ask_size":50.0,"iv":0.1434,"open_interest":650.0,"volume":7.0,"delta":0.2794,"gamma":0.0003,"vega":24.0544,"theta":-0.4159,"rho":18.8714,"theo":160.9784,"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":156.899993896484},{"option":"SPX270319P07850000","bid":870.7,"bid_size":2.0,"ask":877.2,"ask_size":2.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.7238,"gamma":0.0003,"vega":24.0544,"theta":-0.3373,"rho":-62.8675,"theo":874.0853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":886.850006103516},{"option":"SPX270319C07900000","bid":144.5,"bid_size":53.0,"ask":147.9,"ask_size":52.0,"iv":0.1418,"open_interest":825.0,"volume":0.0,"delta":0.2625,"gamma":0.0003,"vega":23.3626,"theta":-0.3992,"rho":17.7646,"theo":146.6317,"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":142.799995422363},{"option":"SPX270319P07900000","bid":904.1,"bid_size":2.0,"ask":910.9,"ask_size":2.0,"iv":0.1418,"open_interest":16.0,"volume":0.0,"delta":-0.7407,"gamma":0.0003,"vega":23.3626,"theta":-0.3153,"rho":-64.4917,"theo":907.7307,"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":919.699981689453},{"option":"SPX270319C07950000","bid":131.2,"bid_size":56.0,"ask":134.5,"ask_size":56.0,"iv":0.1403,"open_interest":1481.0,"volume":0.0,"delta":0.246,"gamma":0.0003,"vega":22.6202,"theta":-0.3823,"rho":16.6744,"theo":133.3245,"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":129.75},{"option":"SPX270319P07950000","bid":938.6,"bid_size":2.0,"ask":945.6,"ask_size":2.0,"iv":0.1403,"open_interest":0.0,"volume":0.0,"delta":-0.7572,"gamma":0.0003,"vega":22.6202,"theta":-0.2931,"rho":-66.0993,"theo":942.4156,"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":954.599975585938},{"option":"SPX270319C08000000","bid":119.0,"bid_size":57.0,"ask":122.2,"ask_size":54.0,"iv":0.1389,"open_interest":1027.0,"volume":200.0,"delta":0.23,"gamma":0.0003,"vega":21.8534,"theta":-0.3652,"rho":15.6347,"theo":121.007,"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":117.649997711182},{"option":"SPX270319P08000000","bid":974.2,"bid_size":2.0,"ask":981.3,"ask_size":2.0,"iv":0.1388,"open_interest":57.0,"volume":0.0,"delta":-0.7732,"gamma":0.0003,"vega":21.8534,"theta":-0.2707,"rho":-67.6564,"theo":978.0903,"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":990.549987792969},{"option":"SPX270319C08050000","bid":107.7,"bid_size":60.0,"ask":110.8,"ask_size":57.0,"iv":0.1376,"open_interest":939.0,"volume":5.0,"delta":0.2145,"gamma":0.0003,"vega":21.0667,"theta":-0.348,"rho":14.6215,"theo":109.6304,"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":106.549999237061},{"option":"SPX270319P08050000","bid":1010.9,"bid_size":2.0,"ask":1018.0,"ask_size":2.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":-0.7886,"gamma":0.0003,"vega":21.0667,"theta":-0.2482,"rho":-69.187,"theo":1014.7059,"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":1027.45001220703},{"option":"SPX270319C08100000","bid":97.3,"bid_size":66.0,"ask":100.3,"ask_size":62.0,"iv":0.1364,"open_interest":38.0,"volume":0.0,"delta":0.1997,"gamma":0.0003,"vega":20.2443,"theta":-0.3308,"rho":13.6219,"theo":99.1652,"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":96.4000015258789},{"option":"SPX270319P08100000","bid":1048.4,"bid_size":2.0,"ask":1055.6,"ask_size":2.0,"iv":0.1363,"open_interest":1.0,"volume":0.0,"delta":-0.8035,"gamma":0.0003,"vega":20.2443,"theta":-0.2257,"rho":-70.7041,"theo":1052.2327,"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":1065.25},{"option":"SPX270319C08200000","bid":79.2,"bid_size":83.0,"ask":81.9,"ask_size":57.0,"iv":0.1342,"open_interest":935.0,"volume":0.0,"delta":0.1719,"gamma":0.0003,"vega":18.5588,"theta":-0.2969,"rho":11.7773,"theo":80.788,"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":78.5999984741211},{"option":"SPX270319P08200000","bid":1126.0,"bid_size":2.0,"ask":1133.5,"ask_size":2.0,"iv":0.1342,"open_interest":1.0,"volume":0.0,"delta":-0.8313,"gamma":0.0003,"vega":18.5588,"theta":-0.1812,"rho":-73.5835,"theo":1129.8399,"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":1143.39996337891},{"option":"SPX270319C08300000","bid":64.1,"bid_size":87.0,"ask":66.7,"ask_size":81.0,"iv":0.1324,"open_interest":185.0,"volume":0.0,"delta":0.1469,"gamma":0.0002,"vega":16.8566,"theta":-0.2642,"rho":10.0775,"theo":65.5055,"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":63.7999992370606},{"option":"SPX270319P08300000","bid":1206.7,"bid_size":2.0,"ask":1214.4,"ask_size":2.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.8563,"gamma":0.0002,"vega":16.8566,"theta":-0.138,"rho":-76.3181,"theo":1210.5416,"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":1224.70001220703},{"option":"SPX270319C08400000","bid":51.8,"bid_size":99.0,"ask":54.1,"ask_size":93.0,"iv":0.1309,"open_interest":195.0,"volume":0.0,"delta":0.1247,"gamma":0.0002,"vega":15.187,"theta":-0.2335,"rho":8.5882,"theo":52.9549,"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":51.6999988555908},{"option":"SPX270319P08400000","bid":1290.1,"bid_size":2.0,"ask":1298.0,"ask_size":2.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8785,"gamma":0.0002,"vega":15.187,"theta":-0.0966,"rho":-78.8423,"theo":1293.9752,"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":1307.95001220703},{"option":"SPX270319C08500000","bid":41.7,"bid_size":110.0,"ask":44.3,"ask_size":103.0,"iv":0.1299,"open_interest":1802.0,"volume":0.0,"delta":0.1054,"gamma":0.0002,"vega":13.5788,"theta":-0.2052,"rho":7.2606,"theo":42.7656,"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":41.8500003814697},{"option":"SPX270319P08500000","bid":1375.7,"bid_size":2.0,"ask":1383.9,"ask_size":2.0,"iv":0.1296,"open_interest":2.0,"volume":0.0,"delta":-0.8978,"gamma":0.0002,"vega":13.5788,"theta":-0.0578,"rho":-81.2047,"theo":1379.7702,"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":1394.59997558594},{"option":"SPX270319C08600000","bid":33.5,"bid_size":121.0,"ask":36.0,"ask_size":118.0,"iv":0.129,"open_interest":606.0,"volume":0.0,"delta":0.0888,"gamma":0.0002,"vega":12.0816,"theta":-0.1796,"rho":6.1331,"theo":34.5631,"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":33.8999996185303},{"option":"SPX270319P08600000","bid":1463.3,"bid_size":2.0,"ask":1471.8,"ask_size":2.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.9144,"gamma":0.0002,"vega":12.0816,"theta":-0.0216,"rho":-83.367,"theo":1467.552,"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":1482.54998779297},{"option":"SPX270319C08700000","bid":27.0,"bid_size":135.0,"ask":29.4,"ask_size":132.0,"iv":0.1285,"open_interest":106.0,"volume":0.0,"delta":0.0747,"gamma":0.0001,"vega":10.6971,"theta":-0.1568,"rho":5.1601,"theo":28.0128,"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":27.5},{"option":"SPX270319P08700000","bid":1552.6,"bid_size":2.0,"ask":1561.2,"ask_size":2.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9284,"gamma":0.0001,"vega":10.6971,"theta":0.0,"rho":-85.3749,"theo":1556.986,"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":1572.20001220703},{"option":"SPX270319C08800000","bid":21.8,"bid_size":151.0,"ask":24.0,"ask_size":136.0,"iv":0.1281,"open_interest":431.0,"volume":0.0,"delta":0.0629,"gamma":0.0001,"vega":9.4522,"theta":-0.1368,"rho":4.3501,"theo":22.7926,"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":22.4000005722046},{"option":"SPX270319P08800000","bid":1643.2,"bid_size":2.0,"ask":1652.0,"ask_size":2.0,"iv":0.1276,"open_interest":1.0,"volume":0.0,"delta":-0.9403,"gamma":0.0001,"vega":9.4522,"theta":0.0,"rho":-87.2197,"theo":1647.7501,"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":1663.0},{"option":"SPX270319C09000000","bid":14.4,"bid_size":191.0,"ask":16.3,"ask_size":176.0,"iv":0.1282,"open_interest":649.0,"volume":1.0,"delta":0.0448,"gamma":0.0001,"vega":7.3466,"theta":-0.1043,"rho":3.0982,"theo":15.328,"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":15.0500001907349},{"option":"SPX270319P09000000","bid":1827.2,"bid_size":2.0,"ask":1836.1,"ask_size":2.0,"iv":0.1272,"open_interest":1.0,"volume":1.0,"delta":-0.9584,"gamma":0.0001,"vega":7.3466,"theta":0.0,"rho":-90.5413,"theo":1832.254,"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":1847.59997558594},{"option":"SPX270319C09200000","bid":9.7,"bid_size":225.0,"ask":11.4,"ask_size":211.0,"iv":0.129,"open_interest":245.0,"volume":0.0,"delta":0.0322,"gamma":0.0001,"vega":5.7073,"theta":-0.0799,"rho":2.2254,"theo":10.532,"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":10.25},{"option":"SPX270319P09200000","bid":2012.5,"bid_size":2.0,"ask":2026.8,"ask_size":2.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.971,"gamma":0.0001,"vega":5.7073,"theta":0.0,"rho":-93.4837,"theo":2019.4266,"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":2035.0},{"option":"SPX270319C09400000","bid":6.7,"bid_size":248.0,"ask":8.1,"ask_size":238.0,"iv":0.1304,"open_interest":230.0,"volume":0.0,"delta":0.0234,"gamma":0.0001,"vega":4.4425,"theta":-0.0616,"rho":1.6116,"theo":7.3717,"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":7.15000009536743},{"option":"SPX270319P09400000","bid":2201.0,"bid_size":2.0,"ask":2215.8,"ask_size":2.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0001,"vega":4.4425,"theta":0.0,"rho":-96.1672,"theo":2208.2348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.04992675781},{"option":"SPX270319C09600000","bid":4.6,"bid_size":267.0,"ask":5.9,"ask_size":261.0,"iv":0.1319,"open_interest":86.0,"volume":2.0,"delta":0.0171,"gamma":0.0,"vega":3.4654,"theta":-0.0477,"rho":1.1782,"theo":5.2377,"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":5.10000014305115},{"option":"SPX270319P09600000","bid":2390.5,"bid_size":2.0,"ask":2405.9,"ask_size":2.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0,"vega":3.4654,"theta":0.0,"rho":-98.6703,"theo":2398.0693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2413.69995117188},{"option":"SPX270319C09800000","bid":3.2,"bid_size":280.0,"ask":4.4,"ask_size":283.0,"iv":0.1338,"open_interest":121.0,"volume":0.0,"delta":0.0126,"gamma":0.0,"vega":2.7115,"theta":-0.0371,"rho":0.8713,"theo":3.7748,"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":3.60000002384186},{"option":"SPX270319P09800000","bid":2580.6,"bid_size":2.0,"ask":2596.6,"ask_size":2.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0,"vega":2.7115,"theta":0.0,"rho":-101.0469,"theo":2588.575,"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":2603.69995117188},{"option":"SPX270319C10000000","bid":2.15,"bid_size":308.0,"ask":3.4,"ask_size":312.0,"iv":0.1356,"open_interest":225.0,"volume":0.0,"delta":0.0095,"gamma":0.0,"vega":2.1351,"theta":-0.0291,"rho":0.6493,"theo":2.764,"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":2.625},{"option":"SPX270319P10000000","bid":2771.3,"bid_size":2.0,"ask":2787.9,"ask_size":2.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":2.1351,"theta":0.0,"rho":-103.3386,"theo":2779.5328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2795.09997558594},{"option":"SPX270319C10200000","bid":1.45,"bid_size":94.0,"ask":2.7,"ask_size":134.0,"iv":0.1378,"open_interest":27.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.6962,"theta":-0.0231,"rho":0.492,"theo":2.0623,"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":1.95000004768372},{"option":"SPX270319P10200000","bid":2951.2,"bid_size":1.0,"ask":2990.5,"ask_size":1.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":1.6962,"theta":0.0,"rho":-105.5656,"theo":2970.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2985.94995117188},{"option":"SPX270319C10400000","bid":0.9,"bid_size":134.0,"ask":2.15,"ask_size":134.0,"iv":0.1395,"open_interest":7.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":1.3653,"theta":-0.0186,"rho":0.3794,"theo":1.5751,"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":1.5},{"option":"SPX270319P10400000","bid":3142.7,"bid_size":1.0,"ask":3181.9,"ask_size":1.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":1.3653,"theta":0.0,"rho":-107.7478,"theo":3162.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3177.34997558594},{"option":"SPX270319C10600000","bid":0.6,"bid_size":94.0,"ask":1.85,"ask_size":134.0,"iv":0.1424,"open_interest":5.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":1.116,"theta":-0.0153,"rho":0.299,"theo":1.234,"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":1.20000001788139},{"option":"SPX270319P10600000","bid":3334.3,"bid_size":1.0,"ask":3373.5,"ask_size":1.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":1.116,"theta":0.0,"rho":-109.8978,"theo":3353.9083,"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":3369.05004882812},{"option":"SPX270319C10800000","bid":0.4,"bid_size":94.0,"ask":1.7,"ask_size":134.0,"iv":0.146,"open_interest":2.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.9286,"theta":-0.0128,"rho":0.2407,"theo":0.9938,"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":1.00000002980232},{"option":"SPX270319P10800000","bid":3526.0,"bid_size":1.0,"ask":3565.3,"ask_size":1.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.9286,"theta":0.0,"rho":-112.0258,"theo":3545.6367,"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":3560.65002441406},{"option":"SPX270319C11000000","bid":0.3,"bid_size":94.0,"ask":1.2,"ask_size":2.0,"iv":0.147,"open_interest":7.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.786,"theta":-0.011,"rho":0.1989,"theo":0.8212,"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":0.799999982118606},{"option":"SPX270319P11000000","bid":3717.8,"bid_size":1.0,"ask":3757.0,"ask_size":1.0,"iv":0.1476,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.7864,"theta":0.0,"rho":-114.1372,"theo":3737.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3752.55004882812},{"option":"SPX270319C11200000","bid":0.15,"bid_size":94.0,"ask":1.1,"ask_size":2.0,"iv":0.1499,"open_interest":2.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.677,"theta":-0.0096,"rho":0.1672,"theo":0.6957,"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":0.700000017881394},{"option":"SPX270319P11200000","bid":3909.7,"bid_size":1.0,"ask":3948.9,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6773,"theta":0.0,"rho":-116.2386,"theo":3929.276,"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":3944.44995117188},{"option":"SPX270319C11400000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":2.0,"iv":0.1515,"open_interest":3.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5923,"theta":-0.0086,"rho":0.1434,"theo":0.6024,"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":0.599999994039536},{"option":"SPX270319P11400000","bid":4101.5,"bid_size":1.0,"ask":4140.7,"ask_size":1.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5923,"theta":0.0,"rho":-118.3321,"theo":4121.1509,"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":4136.2001953125},{"option":"SPX270319C11600000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":2.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.5246,"theta":-0.0077,"rho":0.1252,"theo":0.5304,"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":0.524999991059303},{"option":"SPX270319P11600000","bid":4293.4,"bid_size":1.0,"ask":4332.6,"ask_size":1.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5246,"theta":0.0,"rho":-120.42,"theo":4313.0475,"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":4328.05004882812},{"option":"SPX270319C11800000","bid":0.05,"bid_size":94.0,"ask":0.9,"ask_size":136.0,"iv":0.1614,"open_interest":28.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4689,"theta":-0.007,"rho":0.1106,"theo":0.4729,"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":0.474999994039536},{"option":"SPX270319P11800000","bid":4485.3,"bid_size":1.0,"ask":4524.5,"ask_size":1.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4693,"theta":0.0,"rho":-122.5042,"theo":4504.959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4520.15014648438},{"option":"SPX270617C00200000","bid":6596.1,"bid_size":1.0,"ask":6635.5,"ask_size":1.0,"iv":0.0,"open_interest":69.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":3.2705,"theo":6616.3198,"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":6601.15014648438},{"option":"SPX270617P00200000","bid":0.05,"bid_size":3.0,"ask":0.25,"ask_size":10.0,"iv":0.9548,"open_interest":258.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0241,"theta":-0.0022,"rho":-0.0088,"theo":0.1664,"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":6406.1,"bid_size":1.0,"ask":6445.5,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":5.7818,"theo":6426.2599,"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":6410.9501953125},{"option":"SPX270617P00400000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":94.0,"iv":0.8156,"open_interest":470.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0598,"theta":-0.0046,"rho":-0.0224,"theo":0.3791,"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":6216.1,"bid_size":1.0,"ask":6255.6,"ask_size":1.0,"iv":0.6729,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1125,"theta":0.0,"rho":8.2858,"theo":6236.2968,"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":6221.15014648438},{"option":"SPX270617P00600000","bid":0.05,"bid_size":124.0,"ask":1.35,"ask_size":124.0,"iv":0.7344,"open_interest":230.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1125,"theta":-0.0078,"rho":-0.0433,"theo":0.6886,"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":0.700000002980232},{"option":"SPX270617C00800000","bid":6026.4,"bid_size":1.0,"ask":6065.8,"ask_size":1.0,"iv":0.6521,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1896,"theta":0.0,"rho":10.7786,"theo":6046.4832,"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":6031.19995117188},{"option":"SPX270617P00800000","bid":0.55,"bid_size":124.0,"ask":1.35,"ask_size":2.0,"iv":0.665,"open_interest":74.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1897,"theta":-0.0122,"rho":-0.0753,"theo":1.1476,"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":1.15000000596046},{"option":"SPX270617C01000000","bid":5841.5,"bid_size":2.0,"ask":5871.8,"ask_size":2.0,"iv":0.6263,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2992,"theta":0.0,"rho":13.2561,"theo":5856.8821,"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":5841.19995117188},{"option":"SPX270617P01000000","bid":1.3,"bid_size":374.0,"ask":2.55,"ask_size":294.0,"iv":0.6386,"open_interest":192.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.2993,"theta":-0.0181,"rho":-0.1227,"theo":1.8191,"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":2.14999997615814},{"option":"SPX270617C01200000","bid":5652.6,"bid_size":2.0,"ask":5682.2,"ask_size":2.0,"iv":0.5979,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4467,"theta":0.0,"rho":15.7139,"theo":5667.5535,"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":5651.5},{"option":"SPX270617P01200000","bid":2.35,"bid_size":358.0,"ask":3.5,"ask_size":273.0,"iv":0.6054,"open_interest":2225.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.4467,"theta":-0.0257,"rho":-0.1898,"theo":2.7632,"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":3.02499997615814},{"option":"SPX270617C01400000","bid":5464.0,"bid_size":2.0,"ask":5492.8,"ask_size":2.0,"iv":0.5713,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6388,"theta":0.0,"rho":18.1475,"theo":5478.5413,"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":5462.35009765625},{"option":"SPX270617P01400000","bid":3.6,"bid_size":354.0,"ask":4.8,"ask_size":268.0,"iv":0.5765,"open_interest":262.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.6389,"theta":-0.0351,"rho":-0.2811,"theo":4.0237,"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":4.34999990463257},{"option":"SPX270617C01600000","bid":5275.7,"bid_size":2.0,"ask":5303.8,"ask_size":2.0,"iv":0.5475,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.8753,"theta":0.0,"rho":20.5557,"theo":5289.8735,"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":5274.44995117188},{"option":"SPX270617P01600000","bid":5.3,"bid_size":328.0,"ask":6.5,"ask_size":317.0,"iv":0.5522,"open_interest":347.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.8754,"theta":-0.0461,"rho":-0.3978,"theo":5.629,"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":6.05000019073486},{"option":"SPX270617C01800000","bid":5087.7,"bid_size":2.0,"ask":5115.0,"ask_size":2.0,"iv":0.5245,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":1.1585,"theta":0.0,"rho":22.934,"theo":5101.5665,"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":5086.94995117188},{"option":"SPX270617P01800000","bid":7.4,"bid_size":263.0,"ask":8.5,"ask_size":297.0,"iv":0.5296,"open_interest":105.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":1.1586,"theta":-0.0587,"rho":-0.5443,"theo":7.5943,"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":8.0},{"option":"SPX270617C02000000","bid":4900.1,"bid_size":2.0,"ask":4926.6,"ask_size":2.0,"iv":0.5036,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":1.4876,"theta":0.0,"rho":25.2838,"theo":4913.6205,"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":4898.75},{"option":"SPX270617P02000000","bid":9.5,"bid_size":283.0,"ask":10.7,"ask_size":290.0,"iv":0.5067,"open_interest":434.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":1.4878,"theta":-0.0726,"rho":-0.7195,"theo":9.9217,"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":4712.8,"bid_size":2.0,"ask":4738.6,"ask_size":2.0,"iv":0.4837,"open_interest":7.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":1.8638,"theta":0.0,"rho":27.5994,"theo":4726.0379,"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":4710.80004882812},{"option":"SPX270617P02200000","bid":12.1,"bid_size":267.0,"ask":13.2,"ask_size":226.0,"iv":0.4858,"open_interest":174.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":1.8641,"theta":-0.0874,"rho":-0.9289,"theo":12.6129,"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":12.8000001907349},{"option":"SPX270617C02400000","bid":4525.9,"bid_size":2.0,"ask":4550.9,"ask_size":2.0,"iv":0.4647,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":2.2828,"theta":0.0,"rho":29.8848,"theo":4538.8124,"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":4523.44995117188},{"option":"SPX270617P02400000","bid":15.0,"bid_size":256.0,"ask":16.2,"ask_size":240.0,"iv":0.4663,"open_interest":610.0,"volume":0.0,"delta":-0.0108,"gamma":0.0,"vega":2.2832,"theta":-0.1032,"rho":-1.1684,"theo":15.6606,"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":15.8000001907349},{"option":"SPX270617C02500000","bid":4432.5,"bid_size":2.0,"ask":4457.2,"ask_size":2.0,"iv":0.4553,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":2.5129,"theta":0.0,"rho":31.0128,"theo":4445.3331,"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":4429.60009765625},{"option":"SPX270617P02500000","bid":16.6,"bid_size":253.0,"ask":17.9,"ask_size":255.0,"iv":0.457,"open_interest":3.0,"volume":0.0,"delta":-0.0121,"gamma":0.0,"vega":2.5132,"theta":-0.1113,"rho":-1.3028,"theo":17.3167,"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":17.5},{"option":"SPX270617C02600000","bid":4339.3,"bid_size":2.0,"ask":4363.6,"ask_size":2.0,"iv":0.4463,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":2.7543,"theta":0.0,"rho":32.1306,"theo":4351.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4336.10009765625},{"option":"SPX270617P02600000","bid":18.3,"bid_size":247.0,"ask":19.6,"ask_size":233.0,"iv":0.4477,"open_interest":9.0,"volume":0.0,"delta":-0.0134,"gamma":0.0,"vega":2.7548,"theta":-0.1196,"rho":-1.4475,"theo":19.0677,"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":19.25},{"option":"SPX270617C02700000","bid":4246.2,"bid_size":2.0,"ask":4270.1,"ask_size":2.0,"iv":0.4375,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":3.0051,"theta":0.0,"rho":33.2396,"theo":4258.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4242.75},{"option":"SPX270617P02700000","bid":20.2,"bid_size":236.0,"ask":21.4,"ask_size":226.0,"iv":0.4389,"open_interest":59.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":3.0051,"theta":-0.128,"rho":-1.6006,"theo":20.9079,"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":21.0499992370605},{"option":"SPX270617C02800000","bid":4153.1,"bid_size":2.0,"ask":4176.7,"ask_size":2.0,"iv":0.4287,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":3.267,"theta":0.0,"rho":34.3403,"theo":4165.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4148.9501953125},{"option":"SPX270617P02800000","bid":22.1,"bid_size":231.0,"ask":23.4,"ask_size":225.0,"iv":0.4302,"open_interest":208.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":3.267,"theta":-0.1366,"rho":-1.7623,"theo":22.8471,"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":4060.2,"bid_size":2.0,"ask":4083.4,"ask_size":2.0,"iv":0.4202,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":3.5436,"theta":0.0,"rho":35.4305,"theo":4072.358,"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":4055.84997558594},{"option":"SPX270617P02900000","bid":24.1,"bid_size":226.0,"ask":25.4,"ask_size":216.0,"iv":0.4214,"open_interest":695.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":3.5436,"theta":-0.1453,"rho":-1.9346,"theo":24.8846,"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":3971.1,"bid_size":2.0,"ask":3986.2,"ask_size":2.0,"iv":0.4114,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":3.8367,"theta":0.0,"rho":36.5075,"theo":3979.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3963.34997558594},{"option":"SPX270617P03000000","bid":26.3,"bid_size":219.0,"ask":27.6,"ask_size":215.0,"iv":0.4131,"open_interest":78.0,"volume":0.0,"delta":-0.0198,"gamma":0.0,"vega":3.8367,"theta":-0.1541,"rho":-2.12,"theo":27.0276,"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":3878.3,"bid_size":2.0,"ask":3893.2,"ask_size":2.0,"iv":0.4031,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":4.1445,"theta":0.0,"rho":37.5703,"theo":3886.487,"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":3870.40002441406},{"option":"SPX270617P03100000","bid":28.5,"bid_size":216.0,"ask":29.9,"ask_size":210.0,"iv":0.4048,"open_interest":106.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":4.1445,"theta":-0.1631,"rho":-2.3197,"theo":29.2861,"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":3785.7,"bid_size":2.0,"ask":3800.3,"ask_size":2.0,"iv":0.3951,"open_interest":2.0,"volume":1.0,"delta":0.9803,"gamma":0.0,"vega":4.4646,"theta":0.0,"rho":38.6201,"theo":3793.7353,"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":3777.70007324219},{"option":"SPX270617P03200000","bid":30.8,"bid_size":215.0,"ask":32.4,"ask_size":209.0,"iv":0.3966,"open_interest":42.0,"volume":1.0,"delta":-0.0237,"gamma":0.0,"vega":4.4649,"theta":-0.1722,"rho":-2.5325,"theo":31.6729,"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":32.0499992370606},{"option":"SPX270617C03300000","bid":3693.2,"bid_size":2.0,"ask":3707.6,"ask_size":2.0,"iv":0.3872,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":4.7977,"theta":0.0,"rho":39.6578,"theo":3701.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3685.15002441406},{"option":"SPX270617P03300000","bid":33.3,"bid_size":210.0,"ask":34.9,"ask_size":201.0,"iv":0.3886,"open_interest":52.0,"volume":0.0,"delta":-0.0258,"gamma":0.0,"vega":4.798,"theta":-0.1816,"rho":-2.7573,"theo":34.1938,"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":34.6000003814697},{"option":"SPX270617C03400000","bid":3600.9,"bid_size":2.0,"ask":3615.0,"ask_size":2.0,"iv":0.3795,"open_interest":9.0,"volume":0.0,"delta":0.9758,"gamma":0.0,"vega":5.1484,"theta":0.0,"rho":40.6814,"theo":3608.652,"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":3592.75},{"option":"SPX270617P03400000","bid":35.9,"bid_size":208.0,"ask":37.7,"ask_size":200.0,"iv":0.3808,"open_interest":363.0,"volume":0.0,"delta":-0.0281,"gamma":0.0,"vega":5.1488,"theta":-0.1911,"rho":-2.9962,"theo":36.8627,"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":37.2999992370606},{"option":"SPX270617C03500000","bid":3508.8,"bid_size":2.0,"ask":3522.6,"ask_size":2.0,"iv":0.372,"open_interest":3.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":5.5212,"theta":0.0,"rho":41.6865,"theo":3516.3489,"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":3500.55004882812},{"option":"SPX270617P03500000","bid":38.7,"bid_size":204.0,"ask":40.6,"ask_size":194.0,"iv":0.3731,"open_interest":400.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":5.5216,"theta":-0.2008,"rho":-3.2535,"theo":39.6961,"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":40.25},{"option":"SPX270617C03600000","bid":3416.8,"bid_size":2.0,"ask":3430.4,"ask_size":2.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":5.9165,"theta":0.0,"rho":42.6694,"theo":3424.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3408.45007324219},{"option":"SPX270617P03600000","bid":41.7,"bid_size":199.0,"ask":43.7,"ask_size":190.0,"iv":0.3656,"open_interest":93.0,"volume":0.0,"delta":-0.0332,"gamma":0.0,"vega":5.9169,"theta":-0.2108,"rho":-3.5331,"theo":42.7159,"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":43.2999992370606},{"option":"SPX270617C03650000","bid":3370.9,"bid_size":2.0,"ask":3384.3,"ask_size":2.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":6.1216,"theta":0.0,"rho":43.1523,"theo":3378.2512,"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":3362.5},{"option":"SPX270617P03650000","bid":43.3,"bid_size":196.0,"ask":45.3,"ask_size":187.0,"iv":0.362,"open_interest":100.0,"volume":0.0,"delta":-0.0346,"gamma":0.0,"vega":6.122,"theta":-0.2159,"rho":-3.6814,"theo":44.3033,"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":44.9499988555908},{"option":"SPX270617C03700000","bid":3325.1,"bid_size":2.0,"ask":3338.4,"ask_size":2.0,"iv":0.3574,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":6.3312,"theta":0.0,"rho":43.6298,"theo":3332.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3316.54992675781},{"option":"SPX270617P03700000","bid":44.9,"bid_size":195.0,"ask":47.0,"ask_size":186.0,"iv":0.3583,"open_interest":314.0,"volume":0.0,"delta":-0.0361,"gamma":0.0,"vega":6.3316,"theta":-0.2211,"rho":-3.8351,"theo":45.9466,"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":46.6499996185303},{"option":"SPX270617C03750000","bid":3279.3,"bid_size":2.0,"ask":3292.5,"ask_size":2.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":6.5452,"theta":0.0,"rho":44.1021,"theo":3286.4596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3270.69995117188},{"option":"SPX270617P03750000","bid":46.6,"bid_size":193.0,"ask":48.7,"ask_size":182.0,"iv":0.3547,"open_interest":131.0,"volume":0.0,"delta":-0.0376,"gamma":0.0,"vega":6.5456,"theta":-0.2264,"rho":-3.9941,"theo":47.6484,"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":48.3500003814697},{"option":"SPX270617C03800000","bid":3233.5,"bid_size":2.0,"ask":3246.6,"ask_size":2.0,"iv":0.3502,"open_interest":1.0,"volume":0.0,"delta":0.9648,"gamma":0.0,"vega":6.7638,"theta":0.0,"rho":44.5694,"theo":3240.6546,"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":3224.90002441406},{"option":"SPX270617P03800000","bid":48.3,"bid_size":189.0,"ask":50.5,"ask_size":177.0,"iv":0.3511,"open_interest":370.0,"volume":0.0,"delta":-0.0391,"gamma":0.0,"vega":6.7643,"theta":-0.2317,"rho":-4.158,"theo":49.4118,"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":50.1499996185303},{"option":"SPX270617C03850000","bid":3187.9,"bid_size":2.0,"ask":3200.8,"ask_size":2.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":6.9878,"theta":0.0,"rho":45.0314,"theo":3194.914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3179.25},{"option":"SPX270617P03850000","bid":50.1,"bid_size":185.0,"ask":52.4,"ask_size":175.0,"iv":0.3477,"open_interest":266.0,"volume":0.0,"delta":-0.0408,"gamma":0.0,"vega":6.9884,"theta":-0.2371,"rho":-4.3273,"theo":51.2397,"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":52.0500011444092},{"option":"SPX270617C03900000","bid":3142.3,"bid_size":2.0,"ask":3155.1,"ask_size":2.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0,"vega":7.2182,"theta":0.0,"rho":45.4875,"theo":3149.241,"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":3133.65002441406},{"option":"SPX270617P03900000","bid":52.0,"bid_size":179.0,"ask":54.5,"ask_size":174.0,"iv":0.3444,"open_interest":30.0,"volume":0.0,"delta":-0.0424,"gamma":0.0,"vega":7.2182,"theta":-0.2426,"rho":-4.502,"theo":53.1305,"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":53.9499988555908},{"option":"SPX270617C03950000","bid":3096.8,"bid_size":2.0,"ask":3109.4,"ask_size":2.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0,"vega":7.456,"theta":0.0,"rho":45.9368,"theo":3103.639,"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":3088.04992675781},{"option":"SPX270617P03950000","bid":53.9,"bid_size":175.0,"ask":56.5,"ask_size":169.0,"iv":0.3409,"open_interest":79.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":7.456,"theta":-0.2482,"rho":-4.6839,"theo":55.0966,"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":56.0},{"option":"SPX270617C04000000","bid":3051.3,"bid_size":2.0,"ask":3063.9,"ask_size":2.0,"iv":0.3367,"open_interest":8.0,"volume":0.0,"delta":0.9579,"gamma":0.0,"vega":7.7017,"theta":0.0,"rho":46.3782,"theo":3058.1121,"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":3042.59997558594},{"option":"SPX270617P04000000","bid":56.0,"bid_size":175.0,"ask":58.6,"ask_size":166.0,"iv":0.3376,"open_interest":4092.0,"volume":0.0,"delta":-0.046,"gamma":0.0,"vega":7.7017,"theta":-0.254,"rho":-4.8737,"theo":57.1378,"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":58.1000003814697},{"option":"SPX270617C04050000","bid":3005.9,"bid_size":2.0,"ask":3018.4,"ask_size":2.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.956,"gamma":0.0,"vega":7.9556,"theta":0.0,"rho":46.8109,"theo":3012.6646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2997.25},{"option":"SPX270617P04050000","bid":58.1,"bid_size":169.0,"ask":60.7,"ask_size":159.0,"iv":0.3343,"open_interest":122.0,"volume":0.0,"delta":-0.0479,"gamma":0.0,"vega":7.9556,"theta":-0.2598,"rho":-5.0722,"theo":59.2585,"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":60.25},{"option":"SPX270617C04100000","bid":2960.7,"bid_size":2.0,"ask":2973.0,"ask_size":2.0,"iv":0.3303,"open_interest":2.0,"volume":0.0,"delta":0.954,"gamma":0.0,"vega":8.2173,"theta":0.0,"rho":47.2342,"theo":2967.3015,"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":2951.90002441406},{"option":"SPX270617P04100000","bid":60.2,"bid_size":161.0,"ask":62.9,"ask_size":154.0,"iv":0.3309,"open_interest":135.0,"volume":0.0,"delta":-0.0499,"gamma":0.0,"vega":8.2173,"theta":-0.2656,"rho":-5.2801,"theo":61.4635,"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":62.5},{"option":"SPX270617C04150000","bid":2915.5,"bid_size":2.0,"ask":2927.6,"ask_size":2.0,"iv":0.327,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0,"vega":8.4861,"theta":0.0,"rho":47.6481,"theo":2922.0274,"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":2906.65002441406},{"option":"SPX270617P04150000","bid":62.5,"bid_size":157.0,"ask":65.3,"ask_size":152.0,"iv":0.3278,"open_interest":120.0,"volume":0.0,"delta":-0.052,"gamma":0.0,"vega":8.4861,"theta":-0.2716,"rho":-5.4975,"theo":63.7576,"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":64.9000015258789},{"option":"SPX270617C04200000","bid":2870.3,"bid_size":2.0,"ask":2882.4,"ask_size":2.0,"iv":0.3239,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0,"vega":8.761,"theta":0.0,"rho":48.053,"theo":2876.8471,"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":2861.5},{"option":"SPX270617P04200000","bid":64.9,"bid_size":152.0,"ask":67.7,"ask_size":149.0,"iv":0.3246,"open_interest":310.0,"volume":0.0,"delta":-0.0541,"gamma":0.0,"vega":8.761,"theta":-0.2778,"rho":-5.7238,"theo":66.1455,"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":67.2999992370606},{"option":"SPX270617C04225000","bid":2846.3,"bid_size":2.0,"ask":2861.8,"ask_size":2.0,"iv":0.3226,"open_interest":1.0,"volume":0.0,"delta":0.9487,"gamma":0.0,"vega":8.9005,"theta":0.0,"rho":48.2522,"theo":2854.2935,"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":2838.40002441406},{"option":"SPX270617P04225000","bid":66.1,"bid_size":150.0,"ask":68.9,"ask_size":145.0,"iv":0.323,"open_interest":38.0,"volume":0.0,"delta":-0.0552,"gamma":0.0,"vega":8.9005,"theta":-0.2808,"rho":-5.8402,"theo":67.3759,"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":68.5999984741211},{"option":"SPX270617C04250000","bid":2825.3,"bid_size":2.0,"ask":2837.3,"ask_size":2.0,"iv":0.3208,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":9.0414,"theta":0.0,"rho":48.4494,"theo":2831.7648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2816.5},{"option":"SPX270617P04250000","bid":67.4,"bid_size":151.0,"ask":70.2,"ask_size":145.0,"iv":0.3215,"open_interest":27.0,"volume":0.0,"delta":-0.0563,"gamma":0.0,"vega":9.0414,"theta":-0.284,"rho":-5.9586,"theo":68.6313,"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":69.8500022888184},{"option":"SPX270617C04275000","bid":2801.3,"bid_size":2.0,"ask":2816.7,"ask_size":2.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0,"vega":9.1837,"theta":-0.0004,"rho":48.6447,"theo":2809.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2793.15002441406},{"option":"SPX270617P04275000","bid":68.6,"bid_size":147.0,"ask":71.4,"ask_size":141.0,"iv":0.3199,"open_interest":30.0,"volume":0.0,"delta":-0.0575,"gamma":0.0,"vega":9.1837,"theta":-0.2871,"rho":-6.0789,"theo":69.9123,"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":71.2000007629394},{"option":"SPX270617C04300000","bid":2780.4,"bid_size":2.0,"ask":2792.2,"ask_size":2.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0,"vega":9.3274,"theta":-0.006,"rho":48.838,"theo":2786.7845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2771.55004882812},{"option":"SPX270617P04300000","bid":69.9,"bid_size":145.0,"ask":72.8,"ask_size":141.0,"iv":0.3184,"open_interest":667.0,"volume":0.0,"delta":-0.0586,"gamma":0.0,"vega":9.3274,"theta":-0.2903,"rho":-6.2013,"theo":71.2191,"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":72.5},{"option":"SPX270617C04325000","bid":2756.5,"bid_size":2.0,"ask":2771.7,"ask_size":2.0,"iv":0.3164,"open_interest":2.0,"volume":0.0,"delta":0.9441,"gamma":0.0,"vega":9.4727,"theta":-0.0117,"rho":49.0293,"theo":2764.3336,"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":2748.5},{"option":"SPX270617P04325000","bid":71.2,"bid_size":145.0,"ask":74.1,"ask_size":140.0,"iv":0.3168,"open_interest":82.0,"volume":0.0,"delta":-0.0598,"gamma":0.0,"vega":9.4727,"theta":-0.2935,"rho":-6.3256,"theo":72.5524,"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":73.8500022888184},{"option":"SPX270617C04350000","bid":2735.6,"bid_size":2.0,"ask":2747.3,"ask_size":2.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.9429,"gamma":0.0,"vega":9.6198,"theta":-0.0174,"rho":49.2185,"theo":2741.9097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2726.75},{"option":"SPX270617P04350000","bid":72.6,"bid_size":143.0,"ask":75.5,"ask_size":140.0,"iv":0.3153,"open_interest":53.0,"volume":0.0,"delta":-0.061,"gamma":0.0,"vega":9.6198,"theta":-0.2967,"rho":-6.4519,"theo":73.9125,"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":75.25},{"option":"SPX270617C04375000","bid":2711.7,"bid_size":2.0,"ask":2726.8,"ask_size":2.0,"iv":0.3134,"open_interest":0.0,"volume":0.0,"delta":0.9417,"gamma":0.0,"vega":9.7687,"theta":-0.0232,"rho":49.4056,"theo":2719.513,"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":2705.25},{"option":"SPX270617P04375000","bid":74.0,"bid_size":143.0,"ask":76.8,"ask_size":136.0,"iv":0.3138,"open_interest":110.0,"volume":0.0,"delta":-0.0623,"gamma":0.0,"vega":9.7687,"theta":-0.3,"rho":-6.5805,"theo":75.2999,"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":76.6499977111816},{"option":"SPX270617C04400000","bid":2690.9,"bid_size":2.0,"ask":2702.5,"ask_size":2.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0,"vega":9.9197,"theta":-0.0289,"rho":49.5903,"theo":2697.1442,"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":2682.0},{"option":"SPX270617P04400000","bid":75.5,"bid_size":140.0,"ask":78.4,"ask_size":137.0,"iv":0.3124,"open_interest":452.0,"volume":0.0,"delta":-0.0635,"gamma":0.0,"vega":9.9197,"theta":-0.3032,"rho":-6.7114,"theo":76.7152,"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":78.0999984741211},{"option":"SPX270617C04425000","bid":2667.1,"bid_size":2.0,"ask":2682.0,"ask_size":2.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0,"vega":10.073,"theta":-0.0347,"rho":49.7725,"theo":2674.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2659.04992675781},{"option":"SPX270617P04425000","bid":76.8,"bid_size":137.0,"ask":79.7,"ask_size":133.0,"iv":0.3108,"open_interest":100.0,"volume":0.0,"delta":-0.0648,"gamma":0.0,"vega":10.073,"theta":-0.3065,"rho":-6.8448,"theo":78.1589,"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":79.5499992370606},{"option":"SPX270617C04450000","bid":2646.3,"bid_size":2.0,"ask":2658.4,"ask_size":2.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.9378,"gamma":0.0,"vega":10.2286,"theta":-0.0405,"rho":49.9519,"theo":2652.4925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2637.35009765625},{"option":"SPX270617P04450000","bid":78.2,"bid_size":136.0,"ask":81.2,"ask_size":132.0,"iv":0.3093,"open_interest":208.0,"volume":0.0,"delta":-0.0661,"gamma":0.0,"vega":10.2286,"theta":-0.3098,"rho":-6.981,"theo":79.6316,"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":81.0499992370606},{"option":"SPX270617C04475000","bid":2622.6,"bid_size":2.0,"ask":2637.3,"ask_size":2.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0,"vega":10.3867,"theta":-0.0464,"rho":50.1283,"theo":2630.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2614.5},{"option":"SPX270617P04475000","bid":79.7,"bid_size":134.0,"ask":82.7,"ask_size":131.0,"iv":0.3078,"open_interest":52.0,"volume":0.0,"delta":-0.0674,"gamma":0.0,"vega":10.3867,"theta":-0.3132,"rho":-7.1202,"theo":81.1339,"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":82.5999984741211},{"option":"SPX270617C04500000","bid":2601.8,"bid_size":2.0,"ask":2613.8,"ask_size":2.0,"iv":0.3062,"open_interest":1.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":10.5473,"theta":-0.0522,"rho":50.3016,"theo":2607.9592,"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":2592.80004882812},{"option":"SPX270617P04500000","bid":81.2,"bid_size":133.0,"ask":84.2,"ask_size":129.0,"iv":0.3064,"open_interest":385.0,"volume":6.0,"delta":-0.0688,"gamma":0.0001,"vega":10.5473,"theta":-0.3166,"rho":-7.2625,"theo":82.6665,"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":84.0999984741211},{"option":"SPX270617C04525000","bid":2578.2,"bid_size":2.0,"ask":2592.7,"ask_size":2.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9337,"gamma":0.0001,"vega":10.7104,"theta":-0.0581,"rho":50.4715,"theo":2585.7388,"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":2569.95007324219},{"option":"SPX270617P04525000","bid":82.8,"bid_size":131.0,"ask":85.9,"ask_size":130.0,"iv":0.305,"open_interest":155.0,"volume":0.0,"delta":-0.0702,"gamma":0.0001,"vega":10.7104,"theta":-0.32,"rho":-7.4082,"theo":84.2301,"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":85.75},{"option":"SPX270617C04550000","bid":2557.5,"bid_size":2.0,"ask":2568.7,"ask_size":2.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0001,"vega":10.8758,"theta":-0.064,"rho":50.638,"theo":2563.5501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2548.45007324219},{"option":"SPX270617P04550000","bid":84.5,"bid_size":130.0,"ask":87.5,"ask_size":127.0,"iv":0.3036,"open_interest":167.0,"volume":0.0,"delta":-0.0716,"gamma":0.0001,"vega":10.8758,"theta":-0.3234,"rho":-7.5573,"theo":85.8255,"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":87.2999992370606},{"option":"SPX270617C04575000","bid":2533.9,"bid_size":2.0,"ask":2548.3,"ask_size":2.0,"iv":0.3018,"open_interest":0.0,"volume":0.0,"delta":0.9308,"gamma":0.0001,"vega":11.0435,"theta":-0.07,"rho":50.801,"theo":2541.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2525.79992675781},{"option":"SPX270617P04575000","bid":86.0,"bid_size":130.0,"ask":89.0,"ask_size":125.0,"iv":0.3021,"open_interest":17.0,"volume":0.0,"delta":-0.0731,"gamma":0.0001,"vega":11.0435,"theta":-0.3268,"rho":-7.7099,"theo":87.4533,"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":89.0},{"option":"SPX270617C04600000","bid":2513.3,"bid_size":2.0,"ask":2525.0,"ask_size":2.0,"iv":0.3005,"open_interest":3.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":11.2133,"theta":-0.0759,"rho":50.9605,"theo":2519.2709,"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":2504.25},{"option":"SPX270617P04600000","bid":87.6,"bid_size":125.0,"ask":90.7,"ask_size":123.0,"iv":0.3007,"open_interest":667.0,"volume":0.0,"delta":-0.0745,"gamma":0.0001,"vega":11.2133,"theta":-0.3303,"rho":-7.866,"theo":89.1144,"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":90.6999969482422},{"option":"SPX270617C04625000","bid":2489.8,"bid_size":2.0,"ask":2504.0,"ask_size":2.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.9279,"gamma":0.0001,"vega":11.3848,"theta":-0.0819,"rho":51.1166,"theo":2497.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.85009765625},{"option":"SPX270617P04625000","bid":89.3,"bid_size":125.0,"ask":92.3,"ask_size":123.0,"iv":0.2992,"open_interest":33.0,"volume":0.0,"delta":-0.076,"gamma":0.0001,"vega":11.3848,"theta":-0.3338,"rho":-8.0255,"theo":90.8094,"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":92.3500022888184},{"option":"SPX270617C04650000","bid":2469.2,"bid_size":2.0,"ask":2480.8,"ask_size":2.0,"iv":0.2978,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0001,"vega":11.558,"theta":-0.0879,"rho":51.2694,"theo":2475.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2460.09997558594},{"option":"SPX270617P04650000","bid":91.4,"bid_size":121.0,"ask":94.3,"ask_size":125.0,"iv":0.2981,"open_interest":2012.0,"volume":0.0,"delta":-0.0776,"gamma":0.0001,"vega":11.558,"theta":-0.3373,"rho":-8.1884,"theo":92.539,"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":94.0999984741211},{"option":"SPX270617C04675000","bid":2445.8,"bid_size":2.0,"ask":2459.8,"ask_size":2.0,"iv":0.2962,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":11.7326,"theta":-0.0939,"rho":51.4192,"theo":2453.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2438.84997558594},{"option":"SPX270617P04675000","bid":92.8,"bid_size":122.0,"ask":96.0,"ask_size":122.0,"iv":0.2966,"open_interest":45.0,"volume":0.0,"delta":-0.0791,"gamma":0.0001,"vega":11.7326,"theta":-0.3408,"rho":-8.3541,"theo":94.3038,"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":95.9000015258789},{"option":"SPX270617C04700000","bid":2425.2,"bid_size":2.0,"ask":2436.6,"ask_size":2.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":11.9086,"theta":-0.0999,"rho":51.5659,"theo":2431.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2416.19995117188},{"option":"SPX270617P04700000","bid":94.9,"bid_size":119.0,"ask":97.8,"ask_size":122.0,"iv":0.2953,"open_interest":842.0,"volume":0.0,"delta":-0.0807,"gamma":0.0001,"vega":11.9086,"theta":-0.3443,"rho":-8.523,"theo":96.1043,"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":97.7000007629394},{"option":"SPX270617C04725000","bid":2401.9,"bid_size":2.0,"ask":2415.8,"ask_size":2.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0001,"vega":12.0858,"theta":-0.106,"rho":51.7099,"theo":2409.1771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2393.60009765625},{"option":"SPX270617P04725000","bid":96.4,"bid_size":118.0,"ask":99.6,"ask_size":118.0,"iv":0.2938,"open_interest":103.0,"volume":0.0,"delta":-0.0823,"gamma":0.0001,"vega":12.0858,"theta":-0.3479,"rho":-8.6946,"theo":97.941,"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":99.5499992370606},{"option":"SPX270617C04750000","bid":2381.4,"bid_size":2.0,"ask":2392.1,"ask_size":2.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0001,"vega":12.2642,"theta":-0.112,"rho":51.8513,"theo":2387.2665,"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":2372.30004882812},{"option":"SPX270617P04750000","bid":98.6,"bid_size":115.0,"ask":101.5,"ask_size":119.0,"iv":0.2926,"open_interest":122.0,"volume":0.0,"delta":-0.084,"gamma":0.0001,"vega":12.2642,"theta":-0.3515,"rho":-8.8689,"theo":99.8145,"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":101.5},{"option":"SPX270617C04775000","bid":2358.1,"bid_size":2.0,"ask":2371.9,"ask_size":2.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.9183,"gamma":0.0001,"vega":12.4439,"theta":-0.1181,"rho":51.9901,"theo":2365.393,"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":2349.84997558594},{"option":"SPX270617P04775000","bid":100.1,"bid_size":119.0,"ask":103.4,"ask_size":119.0,"iv":0.2911,"open_interest":127.0,"volume":0.0,"delta":-0.0857,"gamma":0.0001,"vega":12.4439,"theta":-0.3551,"rho":-9.0457,"theo":101.725,"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":103.350002288818},{"option":"SPX270617C04800000","bid":2337.7,"bid_size":2.0,"ask":2348.9,"ask_size":2.0,"iv":0.2895,"open_interest":1.0,"volume":0.0,"delta":0.9166,"gamma":0.0001,"vega":12.6252,"theta":-0.1242,"rho":52.1263,"theo":2343.557,"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":2328.70007324219},{"option":"SPX270617P04800000","bid":102.5,"bid_size":111.0,"ask":105.3,"ask_size":116.0,"iv":0.2899,"open_interest":2498.0,"volume":0.0,"delta":-0.0874,"gamma":0.0001,"vega":12.6252,"theta":-0.3587,"rho":-9.2251,"theo":103.6731,"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":105.400001525879},{"option":"SPX270617C04825000","bid":2314.6,"bid_size":2.0,"ask":2328.2,"ask_size":2.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0001,"vega":12.8081,"theta":-0.1304,"rho":52.2596,"theo":2321.7589,"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":2307.14990234375},{"option":"SPX270617P04825000","bid":104.0,"bid_size":113.0,"ask":107.3,"ask_size":114.0,"iv":0.2884,"open_interest":133.0,"volume":0.0,"delta":-0.0891,"gamma":0.0001,"vega":12.8081,"theta":-0.3623,"rho":-9.4074,"theo":105.6591,"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":107.300003051758},{"option":"SPX270617C04850000","bid":2294.2,"bid_size":2.0,"ask":2305.2,"ask_size":2.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0001,"vega":12.993,"theta":-0.1365,"rho":52.39,"theo":2299.9992,"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":2285.15002441406},{"option":"SPX270617P04850000","bid":106.4,"bid_size":109.0,"ask":109.3,"ask_size":114.0,"iv":0.2872,"open_interest":467.0,"volume":0.0,"delta":-0.0909,"gamma":0.0001,"vega":12.993,"theta":-0.366,"rho":-9.5926,"theo":107.6835,"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":109.350002288818},{"option":"SPX270617C04875000","bid":2271.1,"bid_size":2.0,"ask":2284.6,"ask_size":2.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0001,"vega":13.1801,"theta":-0.1426,"rho":52.5172,"theo":2278.2785,"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":2263.59997558594},{"option":"SPX270617P04875000","bid":108.1,"bid_size":111.0,"ask":111.3,"ask_size":112.0,"iv":0.2858,"open_interest":31.0,"volume":0.0,"delta":-0.0927,"gamma":0.0001,"vega":13.1801,"theta":-0.3696,"rho":-9.781,"theo":109.7468,"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":111.400001525879},{"option":"SPX270617C04900000","bid":2250.8,"bid_size":2.0,"ask":2261.2,"ask_size":2.0,"iv":0.284,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0001,"vega":13.3696,"theta":-0.1488,"rho":52.6407,"theo":2256.5973,"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":2241.75},{"option":"SPX270617P04900000","bid":110.6,"bid_size":106.0,"ask":113.4,"ask_size":111.0,"iv":0.2846,"open_interest":89.0,"volume":0.0,"delta":-0.0945,"gamma":0.0001,"vega":13.3696,"theta":-0.3733,"rho":-9.9731,"theo":111.8497,"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":113.5},{"option":"SPX270617C04925000","bid":2227.9,"bid_size":2.0,"ask":2241.2,"ask_size":2.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.9075,"gamma":0.0001,"vega":13.5615,"theta":-0.155,"rho":52.7603,"theo":2234.9562,"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":2219.80004882812},{"option":"SPX270617P04925000","bid":112.3,"bid_size":108.0,"ask":115.6,"ask_size":109.0,"iv":0.2832,"open_interest":387.0,"volume":0.0,"delta":-0.0964,"gamma":0.0001,"vega":13.5615,"theta":-0.377,"rho":-10.1691,"theo":113.9927,"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":115.699996948242},{"option":"SPX270617C04950000","bid":2207.6,"bid_size":2.0,"ask":2218.4,"ask_size":2.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0001,"vega":13.756,"theta":-0.1612,"rho":52.8757,"theo":2213.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.64990234375},{"option":"SPX270617P04950000","bid":114.9,"bid_size":104.0,"ask":117.7,"ask_size":108.0,"iv":0.282,"open_interest":92.0,"volume":0.0,"delta":-0.0983,"gamma":0.0001,"vega":13.756,"theta":-0.3807,"rho":-10.3694,"theo":116.1766,"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":117.950000762939},{"option":"SPX270617C04975000","bid":2184.8,"bid_size":2.0,"ask":2197.9,"ask_size":2.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.9036,"gamma":0.0001,"vega":13.953,"theta":-0.1674,"rho":52.9866,"theo":2191.7975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2176.80004882812},{"option":"SPX270617P04975000","bid":116.7,"bid_size":105.0,"ask":119.9,"ask_size":106.0,"iv":0.2806,"open_interest":48.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":13.953,"theta":-0.3844,"rho":-10.5741,"theo":118.4022,"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":120.099998474121},{"option":"SPX270617C05000000","bid":2164.6,"bid_size":2.0,"ask":2175.3,"ask_size":2.0,"iv":0.2791,"open_interest":1777.0,"volume":1.0,"delta":0.9017,"gamma":0.0001,"vega":14.1523,"theta":-0.1735,"rho":53.0928,"theo":2170.2815,"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":2155.59997558594},{"option":"SPX270617P05000000","bid":119.3,"bid_size":104.0,"ask":122.2,"ask_size":108.0,"iv":0.2794,"open_interest":2940.0,"volume":1.0,"delta":-0.1022,"gamma":0.0001,"vega":14.1523,"theta":-0.3881,"rho":-10.7835,"theo":120.6702,"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":122.400001525879},{"option":"SPX270617C05025000","bid":2141.8,"bid_size":2.0,"ask":2154.8,"ask_size":2.0,"iv":0.2777,"open_interest":0.0,"volume":0.0,"delta":0.8996,"gamma":0.0001,"vega":14.3537,"theta":-0.1797,"rho":53.1944,"theo":2148.8088,"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":2134.29992675781},{"option":"SPX270617P05025000","bid":121.2,"bid_size":106.0,"ask":124.5,"ask_size":107.0,"iv":0.278,"open_interest":13.0,"volume":0.0,"delta":-0.1043,"gamma":0.0001,"vega":14.3537,"theta":-0.3918,"rho":-10.9975,"theo":122.9816,"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":124.699996948242},{"option":"SPX270617C05050000","bid":2121.7,"bid_size":2.0,"ask":2132.3,"ask_size":2.0,"iv":0.2766,"open_interest":1.0,"volume":0.0,"delta":0.8976,"gamma":0.0001,"vega":14.5569,"theta":-0.186,"rho":53.2913,"theo":2127.3802,"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":2112.75},{"option":"SPX270617P05050000","bid":123.9,"bid_size":102.0,"ask":126.8,"ask_size":106.0,"iv":0.2768,"open_interest":391.0,"volume":0.0,"delta":-0.1063,"gamma":0.0001,"vega":14.5569,"theta":-0.3955,"rho":-11.2162,"theo":125.337,"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":127.099998474121},{"option":"SPX270617C05075000","bid":2099.1,"bid_size":2.0,"ask":2111.9,"ask_size":2.0,"iv":0.2752,"open_interest":3.0,"volume":0.0,"delta":0.8955,"gamma":0.0001,"vega":14.7616,"theta":-0.1921,"rho":53.3839,"theo":2105.9964,"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":2091.09997558594},{"option":"SPX270617P05075000","bid":125.9,"bid_size":103.0,"ask":129.2,"ask_size":104.0,"iv":0.2754,"open_interest":33.0,"volume":0.0,"delta":-0.1084,"gamma":0.0001,"vega":14.7616,"theta":-0.3992,"rho":-11.4392,"theo":127.7373,"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":129.5},{"option":"SPX270617C05100000","bid":2079.0,"bid_size":2.0,"ask":2089.5,"ask_size":2.0,"iv":0.274,"open_interest":2.0,"volume":0.0,"delta":0.8934,"gamma":0.0001,"vega":14.9674,"theta":-0.1984,"rho":53.4722,"theo":2084.6581,"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":2070.09997558594},{"option":"SPX270617P05100000","bid":128.7,"bid_size":99.0,"ask":131.6,"ask_size":103.0,"iv":0.2743,"open_interest":2436.0,"volume":0.0,"delta":-0.1105,"gamma":0.0001,"vega":14.9674,"theta":-0.4029,"rho":-11.6665,"theo":130.1831,"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":131.949996948242},{"option":"SPX270617C05125000","bid":2056.5,"bid_size":2.0,"ask":2069.2,"ask_size":2.0,"iv":0.2727,"open_interest":1.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":15.1742,"theta":-0.2046,"rho":53.557,"theo":2063.3658,"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":2049.04992675781},{"option":"SPX270617P05125000","bid":130.9,"bid_size":100.0,"ask":134.0,"ask_size":101.0,"iv":0.2729,"open_interest":244.0,"volume":0.0,"delta":-0.1127,"gamma":0.0001,"vega":15.1742,"theta":-0.4067,"rho":-11.8974,"theo":132.6749,"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":134.449996948242},{"option":"SPX270617C05150000","bid":2036.5,"bid_size":2.0,"ask":2046.9,"ask_size":2.0,"iv":0.2716,"open_interest":1.0,"volume":0.0,"delta":0.889,"gamma":0.0001,"vega":15.3816,"theta":-0.2108,"rho":53.638,"theo":2042.1202,"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":2027.54998779297},{"option":"SPX270617P05150000","bid":133.7,"bid_size":97.0,"ask":136.7,"ask_size":101.0,"iv":0.2718,"open_interest":324.0,"volume":0.0,"delta":-0.1149,"gamma":0.0001,"vega":15.3816,"theta":-0.4104,"rho":-12.1319,"theo":135.2134,"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":136.949996948242},{"option":"SPX270617C05175000","bid":2014.1,"bid_size":2.0,"ask":2026.6,"ask_size":2.0,"iv":0.2702,"open_interest":1.0,"volume":0.0,"delta":0.8868,"gamma":0.0001,"vega":15.5897,"theta":-0.217,"rho":53.7159,"theo":2020.9215,"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":2006.60003662109},{"option":"SPX270617P05175000","bid":135.9,"bid_size":97.0,"ask":139.2,"ask_size":98.0,"iv":0.2705,"open_interest":27.0,"volume":0.0,"delta":-0.1171,"gamma":0.0001,"vega":15.5897,"theta":-0.4141,"rho":-12.3696,"theo":137.7988,"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":139.550003051758},{"option":"SPX270617C05200000","bid":1994.2,"bid_size":2.0,"ask":2004.5,"ask_size":2.0,"iv":0.2691,"open_interest":3.0,"volume":0.0,"delta":0.8845,"gamma":0.0001,"vega":15.7986,"theta":-0.2232,"rho":53.7907,"theo":1999.7702,"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":1985.30004882812},{"option":"SPX270617P05200000","bid":138.9,"bid_size":94.0,"ask":141.8,"ask_size":98.0,"iv":0.2694,"open_interest":538.0,"volume":0.0,"delta":-0.1194,"gamma":0.0001,"vega":15.7986,"theta":-0.4178,"rho":-12.6105,"theo":140.4315,"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":142.25},{"option":"SPX270617C05225000","bid":1971.9,"bid_size":2.0,"ask":1984.3,"ask_size":2.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0001,"vega":16.0083,"theta":-0.2294,"rho":53.8623,"theo":1978.6665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1964.45001220703},{"option":"SPX270617P05225000","bid":141.2,"bid_size":94.0,"ask":144.5,"ask_size":96.0,"iv":0.268,"open_interest":32.0,"volume":0.0,"delta":-0.1217,"gamma":0.0001,"vega":16.0083,"theta":-0.4215,"rho":-12.8544,"theo":143.1119,"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":144.900001525879},{"option":"SPX270617C05250000","bid":1952.1,"bid_size":2.0,"ask":1962.2,"ask_size":2.0,"iv":0.2667,"open_interest":7.0,"volume":0.0,"delta":0.8798,"gamma":0.0001,"vega":16.2192,"theta":-0.2356,"rho":53.9307,"theo":1957.6109,"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":1943.20001220703},{"option":"SPX270617P05250000","bid":144.3,"bid_size":62.0,"ask":147.2,"ask_size":94.0,"iv":0.2669,"open_interest":366.0,"volume":0.0,"delta":-0.1241,"gamma":0.0001,"vega":16.2192,"theta":-0.4252,"rho":-13.1017,"theo":145.8403,"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":147.700004577637},{"option":"SPX270617C05275000","bid":1929.9,"bid_size":2.0,"ask":1942.2,"ask_size":2.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0001,"vega":16.4315,"theta":-0.2417,"rho":53.9955,"theo":1936.6036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.40002441406},{"option":"SPX270617P05275000","bid":146.7,"bid_size":91.0,"ask":150.0,"ask_size":93.0,"iv":0.2656,"open_interest":37.0,"volume":0.0,"delta":-0.1265,"gamma":0.0001,"vega":16.4315,"theta":-0.4289,"rho":-13.3525,"theo":148.6172,"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":150.5},{"option":"SPX270617C05300000","bid":1910.2,"bid_size":2.0,"ask":1920.2,"ask_size":2.0,"iv":0.2643,"open_interest":3.0,"volume":0.0,"delta":0.875,"gamma":0.0001,"vega":16.6455,"theta":-0.2479,"rho":54.0563,"theo":1915.6454,"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":1901.29998779297},{"option":"SPX270617P05300000","bid":149.9,"bid_size":59.0,"ask":152.8,"ask_size":90.0,"iv":0.2645,"open_interest":1463.0,"volume":0.0,"delta":-0.1289,"gamma":0.0001,"vega":16.6455,"theta":-0.4326,"rho":-13.6073,"theo":151.443,"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":153.299995422363},{"option":"SPX270617C05325000","bid":1888.1,"bid_size":2.0,"ask":1900.2,"ask_size":2.0,"iv":0.263,"open_interest":0.0,"volume":0.0,"delta":0.8725,"gamma":0.0001,"vega":16.8615,"theta":-0.254,"rho":54.1126,"theo":1894.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.64996337891},{"option":"SPX270617P05325000","bid":152.4,"bid_size":87.0,"ask":155.6,"ask_size":89.0,"iv":0.2632,"open_interest":150.0,"volume":0.0,"delta":-0.1314,"gamma":0.0001,"vega":16.8615,"theta":-0.4362,"rho":-13.8666,"theo":154.3183,"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":156.200004577637},{"option":"SPX270617C05350000","bid":1868.5,"bid_size":2.0,"ask":1878.4,"ask_size":2.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.87,"gamma":0.0001,"vega":17.0796,"theta":-0.2602,"rho":54.1639,"theo":1873.8782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.60003662109},{"option":"SPX270617P05350000","bid":155.7,"bid_size":56.0,"ask":158.6,"ask_size":86.0,"iv":0.2621,"open_interest":34.0,"volume":0.0,"delta":-0.1339,"gamma":0.0001,"vega":17.0796,"theta":-0.4399,"rho":-14.1309,"theo":157.244,"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":159.099998474121},{"option":"SPX270617C05375000","bid":1846.5,"bid_size":2.0,"ask":1858.5,"ask_size":2.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.8675,"gamma":0.0001,"vega":17.2999,"theta":-0.2663,"rho":54.2098,"theo":1853.0709,"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":1838.65002441406},{"option":"SPX270617P05375000","bid":158.2,"bid_size":83.0,"ask":161.5,"ask_size":85.0,"iv":0.2608,"open_interest":75.0,"volume":0.0,"delta":-0.1365,"gamma":0.0001,"vega":17.2999,"theta":-0.4435,"rho":-14.4006,"theo":160.2207,"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":162.099998474121},{"option":"SPX270617C05400000","bid":1827.0,"bid_size":2.0,"ask":1836.8,"ask_size":2.0,"iv":0.2595,"open_interest":4.0,"volume":0.0,"delta":0.8649,"gamma":0.0001,"vega":17.5222,"theta":-0.2724,"rho":54.25,"theo":1832.3156,"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":1818.15002441406},{"option":"SPX270617P05400000","bid":161.7,"bid_size":55.0,"ask":164.6,"ask_size":84.0,"iv":0.2597,"open_interest":778.0,"volume":40.0,"delta":-0.1391,"gamma":0.0001,"vega":17.5222,"theta":-0.4471,"rho":-14.676,"theo":163.2495,"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":165.200004577637},{"option":"SPX270617C05425000","bid":1805.1,"bid_size":2.0,"ask":1817.0,"ask_size":2.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0001,"vega":17.7463,"theta":-0.2785,"rho":54.2843,"theo":1811.6134,"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":1796.90002441406},{"option":"SPX270617P05425000","bid":164.3,"bid_size":79.0,"ask":167.7,"ask_size":81.0,"iv":0.2584,"open_interest":38.0,"volume":0.0,"delta":-0.1417,"gamma":0.0001,"vega":17.7463,"theta":-0.4507,"rho":-14.9573,"theo":166.3314,"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":168.349998474121},{"option":"SPX270617C05450000","bid":1785.7,"bid_size":2.0,"ask":1795.3,"ask_size":2.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.8595,"gamma":0.0001,"vega":17.9718,"theta":-0.2845,"rho":54.3128,"theo":1790.9651,"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":1776.89996337891},{"option":"SPX270617P05450000","bid":167.9,"bid_size":51.0,"ask":170.8,"ask_size":79.0,"iv":0.2574,"open_interest":581.0,"volume":0.0,"delta":-0.1444,"gamma":0.0001,"vega":17.9718,"theta":-0.4543,"rho":-15.2444,"theo":169.4671,"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":171.5},{"option":"SPX270617C05475000","bid":1764.0,"bid_size":2.0,"ask":1775.7,"ask_size":2.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8568,"gamma":0.0001,"vega":18.1984,"theta":-0.2906,"rho":54.3356,"theo":1770.3717,"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":1756.44995117188},{"option":"SPX270617P05475000","bid":170.7,"bid_size":76.0,"ask":174.0,"ask_size":78.0,"iv":0.2561,"open_interest":49.0,"volume":0.0,"delta":-0.1471,"gamma":0.0001,"vega":18.1984,"theta":-0.4578,"rho":-15.5372,"theo":172.6578,"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":174.75},{"option":"SPX270617C05500000","bid":1744.6,"bid_size":2.0,"ask":1754.2,"ask_size":2.0,"iv":0.2548,"open_interest":235.0,"volume":1.0,"delta":0.854,"gamma":0.0001,"vega":18.4256,"theta":-0.2966,"rho":54.3531,"theo":1749.834,"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":1735.84997558594},{"option":"SPX270617P05500000","bid":174.3,"bid_size":55.0,"ask":177.3,"ask_size":76.0,"iv":0.255,"open_interest":2084.0,"volume":1.0,"delta":-0.1499,"gamma":0.0001,"vega":18.4256,"theta":-0.4613,"rho":-15.8354,"theo":175.9041,"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":178.0},{"option":"SPX270617C05525000","bid":1723.1,"bid_size":2.0,"ask":1734.6,"ask_size":2.0,"iv":0.2536,"open_interest":1.0,"volume":0.0,"delta":0.8512,"gamma":0.0001,"vega":18.6531,"theta":-0.3026,"rho":54.3661,"theo":1729.3526,"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":1715.44995117188},{"option":"SPX270617P05525000","bid":177.2,"bid_size":73.0,"ask":180.6,"ask_size":75.0,"iv":0.2537,"open_interest":74.0,"volume":1.0,"delta":-0.1527,"gamma":0.0001,"vega":18.6531,"theta":-0.4648,"rho":-16.1379,"theo":179.2069,"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":181.300003051758},{"option":"SPX270617C05550000","bid":1703.8,"bid_size":2.0,"ask":1713.2,"ask_size":2.0,"iv":0.2525,"open_interest":1.0,"volume":0.0,"delta":0.8483,"gamma":0.0001,"vega":18.8805,"theta":-0.3085,"rho":54.3746,"theo":1708.9282,"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":1695.09997558594},{"option":"SPX270617P05550000","bid":181.0,"bid_size":54.0,"ask":183.7,"ask_size":70.0,"iv":0.2526,"open_interest":34.0,"volume":0.0,"delta":-0.1556,"gamma":0.0001,"vega":18.8805,"theta":-0.4683,"rho":-16.445,"theo":182.5665,"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":184.75},{"option":"SPX270617C05575000","bid":1682.3,"bid_size":2.0,"ask":1693.7,"ask_size":2.0,"iv":0.2513,"open_interest":2.0,"volume":0.0,"delta":0.8454,"gamma":0.0001,"vega":19.1076,"theta":-0.3144,"rho":54.3794,"theo":1688.5612,"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":1674.20001220703},{"option":"SPX270617P05575000","bid":184.0,"bid_size":71.0,"ask":187.4,"ask_size":73.0,"iv":0.2514,"open_interest":65.0,"volume":0.0,"delta":-0.1585,"gamma":0.0001,"vega":19.1076,"theta":-0.4717,"rho":-16.7559,"theo":185.9836,"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":188.149993896484},{"option":"SPX270617C05600000","bid":1663.2,"bid_size":2.0,"ask":1672.5,"ask_size":2.0,"iv":0.2502,"open_interest":6.0,"volume":0.0,"delta":0.8425,"gamma":0.0001,"vega":19.3346,"theta":-0.3203,"rho":54.3806,"theo":1668.252,"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":1654.64996337891},{"option":"SPX270617P05600000","bid":187.9,"bid_size":52.0,"ask":190.8,"ask_size":71.0,"iv":0.2503,"open_interest":823.0,"volume":0.0,"delta":-0.1614,"gamma":0.0001,"vega":19.3346,"theta":-0.4751,"rho":-17.0703,"theo":189.4585,"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":191.699996948242},{"option":"SPX270617C05625000","bid":1641.9,"bid_size":2.0,"ask":1653.1,"ask_size":2.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.8395,"gamma":0.0001,"vega":19.5616,"theta":-0.3262,"rho":54.3783,"theo":1648.0009,"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":1634.45001220703},{"option":"SPX270617P05625000","bid":191.0,"bid_size":68.0,"ask":194.4,"ask_size":70.0,"iv":0.2491,"open_interest":129.0,"volume":0.0,"delta":-0.1645,"gamma":0.0001,"vega":19.5616,"theta":-0.4784,"rho":-17.3882,"theo":192.9914,"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":195.350006103516},{"option":"SPX270617C05650000","bid":1622.8,"bid_size":2.0,"ask":1632.0,"ask_size":2.0,"iv":0.2479,"open_interest":5.0,"volume":0.0,"delta":0.8364,"gamma":0.0001,"vega":19.7888,"theta":-0.332,"rho":54.3723,"theo":1627.8082,"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":1614.20001220703},{"option":"SPX270617P05650000","bid":195.0,"bid_size":44.0,"ask":198.0,"ask_size":69.0,"iv":0.248,"open_interest":80.0,"volume":0.0,"delta":-0.1675,"gamma":0.0001,"vega":19.7888,"theta":-0.4818,"rho":-17.7098,"theo":196.5828,"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":198.949996948242},{"option":"SPX270617C05675000","bid":1601.6,"bid_size":2.0,"ask":1612.8,"ask_size":2.0,"iv":0.2467,"open_interest":1.0,"volume":0.0,"delta":0.8333,"gamma":0.0001,"vega":20.0165,"theta":-0.3377,"rho":54.3621,"theo":1607.6745,"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":1594.25},{"option":"SPX270617P05675000","bid":198.2,"bid_size":66.0,"ask":201.7,"ask_size":68.0,"iv":0.2468,"open_interest":60.0,"volume":0.0,"delta":-0.1706,"gamma":0.0001,"vega":20.0165,"theta":-0.485,"rho":-18.0356,"theo":200.2332,"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":202.699996948242},{"option":"SPX270617C05700000","bid":1582.7,"bid_size":2.0,"ask":1591.8,"ask_size":2.0,"iv":0.2456,"open_interest":17.0,"volume":0.0,"delta":0.8302,"gamma":0.0001,"vega":20.2451,"theta":-0.3435,"rho":54.3471,"theo":1587.6004,"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":1574.25},{"option":"SPX270617P05700000","bid":202.3,"bid_size":43.0,"ask":205.5,"ask_size":68.0,"iv":0.2458,"open_interest":4656.0,"volume":0.0,"delta":-0.1738,"gamma":0.0001,"vega":20.2451,"theta":-0.4883,"rho":-18.3662,"theo":203.9432,"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":206.5},{"option":"SPX270617C05725000","bid":1561.7,"bid_size":2.0,"ask":1572.7,"ask_size":2.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.827,"gamma":0.0001,"vega":20.475,"theta":-0.3491,"rho":54.3266,"theo":1567.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1553.54998779297},{"option":"SPX270617P05725000","bid":205.7,"bid_size":63.0,"ask":209.2,"ask_size":65.0,"iv":0.2445,"open_interest":111.0,"volume":0.0,"delta":-0.177,"gamma":0.0001,"vega":20.475,"theta":-0.4915,"rho":-18.7023,"theo":207.7134,"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":210.350006103516},{"option":"SPX270617C05750000","bid":1542.5,"bid_size":2.0,"ask":1551.8,"ask_size":2.0,"iv":0.2433,"open_interest":46.0,"volume":0.0,"delta":0.8237,"gamma":0.0001,"vega":20.7062,"theta":-0.3548,"rho":54.2999,"theo":1547.634,"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":1534.45001220703},{"option":"SPX270617P05750000","bid":210.0,"bid_size":41.0,"ask":213.1,"ask_size":65.0,"iv":0.2435,"open_interest":173.0,"volume":0.0,"delta":-0.1802,"gamma":0.0001,"vega":20.7062,"theta":-0.4946,"rho":-19.0446,"theo":211.545,"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":214.300003051758},{"option":"SPX270617C05775000","bid":1521.9,"bid_size":2.0,"ask":1532.8,"ask_size":2.0,"iv":0.2421,"open_interest":1.0,"volume":0.0,"delta":0.8204,"gamma":0.0001,"vega":20.9387,"theta":-0.3604,"rho":54.2665,"theo":1527.7438,"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":1513.79998779297},{"option":"SPX270617P05775000","bid":213.4,"bid_size":63.0,"ask":217.1,"ask_size":71.0,"iv":0.2422,"open_interest":250.0,"volume":0.0,"delta":-0.1835,"gamma":0.0001,"vega":20.9387,"theta":-0.4977,"rho":-19.3937,"theo":215.4388,"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":218.25},{"option":"SPX270617C05800000","bid":1503.2,"bid_size":2.0,"ask":1512.1,"ask_size":2.0,"iv":0.241,"open_interest":54.0,"volume":0.0,"delta":0.8171,"gamma":0.0001,"vega":21.1724,"theta":-0.3659,"rho":54.2259,"theo":1507.9172,"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":1494.84997558594},{"option":"SPX270617P05800000","bid":217.9,"bid_size":40.0,"ask":221.1,"ask_size":71.0,"iv":0.2412,"open_interest":1916.0,"volume":80.0,"delta":-0.1868,"gamma":0.0001,"vega":21.1724,"theta":-0.5008,"rho":-19.7499,"theo":219.3963,"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":222.300003051758},{"option":"SPX270617C05825000","bid":1482.4,"bid_size":2.0,"ask":1493.2,"ask_size":2.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0001,"vega":21.407,"theta":-0.3714,"rho":54.178,"theo":1488.1554,"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":1474.39996337891},{"option":"SPX270617P05825000","bid":221.4,"bid_size":61.0,"ask":225.2,"ask_size":69.0,"iv":0.24,"open_interest":88.0,"volume":0.0,"delta":-0.1902,"gamma":0.0001,"vega":21.407,"theta":-0.5038,"rho":-20.1133,"theo":223.4186,"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":226.400001525879},{"option":"SPX270617C05850000","bid":1463.9,"bid_size":2.0,"ask":1472.6,"ask_size":2.0,"iv":0.2388,"open_interest":6.0,"volume":0.0,"delta":0.8102,"gamma":0.0001,"vega":21.642,"theta":-0.3768,"rho":54.1231,"theo":1468.4597,"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":1455.45001220703},{"option":"SPX270617P05850000","bid":225.9,"bid_size":58.0,"ask":229.3,"ask_size":67.0,"iv":0.2389,"open_interest":254.0,"volume":0.0,"delta":-0.1937,"gamma":0.0001,"vega":21.642,"theta":-0.5067,"rho":-20.4838,"theo":227.5069,"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":230.599998474121},{"option":"SPX270617C05875000","bid":1443.2,"bid_size":2.0,"ask":1453.9,"ask_size":2.0,"iv":0.2376,"open_interest":3.0,"volume":0.0,"delta":0.8067,"gamma":0.0001,"vega":21.8768,"theta":-0.3822,"rho":54.0616,"theo":1448.8311,"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":1435.20001220703},{"option":"SPX270617P05875000","bid":229.7,"bid_size":59.0,"ask":233.5,"ask_size":67.0,"iv":0.2377,"open_interest":29.0,"volume":2.0,"delta":-0.1972,"gamma":0.0001,"vega":21.8768,"theta":-0.5096,"rho":-20.861,"theo":231.6624,"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":234.849998474121},{"option":"SPX270617C05900000","bid":1424.8,"bid_size":2.0,"ask":1433.4,"ask_size":2.0,"iv":0.2365,"open_interest":238.0,"volume":0.0,"delta":0.8032,"gamma":0.0001,"vega":22.111,"theta":-0.3875,"rho":53.9944,"theo":1429.2706,"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":1416.54998779297},{"option":"SPX270617P05900000","bid":234.3,"bid_size":57.0,"ask":237.7,"ask_size":66.0,"iv":0.2367,"open_interest":401.0,"volume":0.0,"delta":-0.2008,"gamma":0.0001,"vega":22.111,"theta":-0.5124,"rho":-21.2438,"theo":235.8859,"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":239.150001525879},{"option":"SPX270617C05925000","bid":1404.3,"bid_size":2.0,"ask":1414.8,"ask_size":2.0,"iv":0.2354,"open_interest":7.0,"volume":0.0,"delta":0.7996,"gamma":0.0001,"vega":22.3442,"theta":-0.3928,"rho":53.9218,"theo":1409.779,"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":1396.40002441406},{"option":"SPX270617P05925000","bid":238.2,"bid_size":57.0,"ask":242.1,"ask_size":59.0,"iv":0.2354,"open_interest":199.0,"volume":0.0,"delta":-0.2044,"gamma":0.0001,"vega":22.3442,"theta":-0.5152,"rho":-21.632,"theo":240.1784,"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":243.449996948242},{"option":"SPX270617C05950000","bid":1385.9,"bid_size":2.0,"ask":1394.5,"ask_size":2.0,"iv":0.2342,"open_interest":5.0,"volume":0.0,"delta":0.7959,"gamma":0.0002,"vega":22.5761,"theta":-0.398,"rho":53.8448,"theo":1390.3568,"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":1377.65002441406},{"option":"SPX270617P05950000","bid":243.0,"bid_size":55.0,"ask":246.5,"ask_size":58.0,"iv":0.2344,"open_interest":191.0,"volume":0.0,"delta":-0.208,"gamma":0.0002,"vega":22.5761,"theta":-0.5179,"rho":-22.0247,"theo":244.5404,"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":248.0},{"option":"SPX270617C05975000","bid":1365.6,"bid_size":2.0,"ask":1376.0,"ask_size":2.0,"iv":0.2331,"open_interest":6.0,"volume":0.0,"delta":0.7922,"gamma":0.0002,"vega":22.8066,"theta":-0.4031,"rho":53.7637,"theo":1371.0047,"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":1357.75},{"option":"SPX270617P05975000","bid":247.0,"bid_size":61.0,"ask":250.9,"ask_size":57.0,"iv":0.2332,"open_interest":58.0,"volume":0.0,"delta":-0.2117,"gamma":0.0002,"vega":22.8066,"theta":-0.5205,"rho":-22.4213,"theo":248.9723,"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":252.449996948242},{"option":"SPX270617C06000000","bid":1347.4,"bid_size":2.0,"ask":1355.9,"ask_size":2.0,"iv":0.232,"open_interest":36089.0,"volume":4.0,"delta":0.7884,"gamma":0.0002,"vega":23.0358,"theta":-0.4081,"rho":53.6787,"theo":1351.7229,"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":1339.25},{"option":"SPX270617P06000000","bid":252.0,"bid_size":54.0,"ask":255.5,"ask_size":57.0,"iv":0.2322,"open_interest":38792.0,"volume":74.0,"delta":-0.2155,"gamma":0.0002,"vega":23.0358,"theta":-0.5231,"rho":-22.8219,"theo":253.4746,"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":257.049987792969},{"option":"SPX270617C06025000","bid":1327.2,"bid_size":2.0,"ask":1337.5,"ask_size":2.0,"iv":0.2308,"open_interest":12.0,"volume":0.0,"delta":0.7846,"gamma":0.0002,"vega":23.264,"theta":-0.4131,"rho":53.5896,"theo":1332.512,"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":1319.39996337891},{"option":"SPX270617P06025000","bid":256.1,"bid_size":60.0,"ask":260.1,"ask_size":56.0,"iv":0.2309,"open_interest":197.0,"volume":0.0,"delta":-0.2193,"gamma":0.0002,"vega":23.264,"theta":-0.5256,"rho":-23.2266,"theo":258.0478,"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":261.699996948242},{"option":"SPX270617C06050000","bid":1309.1,"bid_size":2.0,"ask":1317.5,"ask_size":2.0,"iv":0.2297,"open_interest":9.0,"volume":0.0,"delta":0.7807,"gamma":0.0002,"vega":23.4915,"theta":-0.418,"rho":53.4957,"theo":1313.3726,"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":1301.10003662109},{"option":"SPX270617P06050000","bid":261.2,"bid_size":52.0,"ask":264.8,"ask_size":55.0,"iv":0.2299,"open_interest":65.0,"volume":0.0,"delta":-0.2232,"gamma":0.0002,"vega":23.4915,"theta":-0.528,"rho":-23.6362,"theo":262.6924,"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":266.450012207031},{"option":"SPX270617C06075000","bid":1289.1,"bid_size":2.0,"ask":1299.2,"ask_size":2.0,"iv":0.2286,"open_interest":2.0,"volume":0.0,"delta":0.7768,"gamma":0.0002,"vega":23.7187,"theta":-0.4228,"rho":53.3961,"theo":1294.3054,"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":1281.34997558594},{"option":"SPX270617P06075000","bid":265.4,"bid_size":58.0,"ask":269.6,"ask_size":54.0,"iv":0.2287,"open_interest":153.0,"volume":0.0,"delta":-0.2272,"gamma":0.0002,"vega":23.7187,"theta":-0.5303,"rho":-24.0514,"theo":267.4093,"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":271.25},{"option":"SPX270617C06100000","bid":1271.1,"bid_size":2.0,"ask":1279.5,"ask_size":2.0,"iv":0.2275,"open_interest":493.0,"volume":0.0,"delta":0.7728,"gamma":0.0002,"vega":23.946,"theta":-0.4276,"rho":53.2899,"theo":1275.3115,"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":1263.20001220703},{"option":"SPX270617P06100000","bid":270.7,"bid_size":56.0,"ask":274.4,"ask_size":53.0,"iv":0.2276,"open_interest":1545.0,"volume":0.0,"delta":-0.2312,"gamma":0.0002,"vega":23.946,"theta":-0.5326,"rho":-24.4732,"theo":272.1994,"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":276.149993896484},{"option":"SPX270617C06125000","bid":1251.2,"bid_size":2.0,"ask":1261.3,"ask_size":2.0,"iv":0.2263,"open_interest":24.0,"volume":0.0,"delta":0.7687,"gamma":0.0002,"vega":24.1733,"theta":-0.4323,"rho":53.176,"theo":1256.3921,"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":1244.35003662109},{"option":"SPX270617P06125000","bid":275.1,"bid_size":50.0,"ask":279.3,"ask_size":53.0,"iv":0.2264,"open_interest":15.0,"volume":0.0,"delta":-0.2352,"gamma":0.0002,"vega":24.1733,"theta":-0.5348,"rho":-24.9026,"theo":277.0641,"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":281.099990844727},{"option":"SPX270617C06150000","bid":1233.4,"bid_size":2.0,"ask":1241.7,"ask_size":2.0,"iv":0.2252,"open_interest":6.0,"volume":0.0,"delta":0.7646,"gamma":0.0002,"vega":24.4007,"theta":-0.4368,"rho":53.0538,"theo":1237.5487,"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":1225.40002441406},{"option":"SPX270617P06150000","bid":280.5,"bid_size":49.0,"ask":284.3,"ask_size":52.0,"iv":0.2254,"open_interest":339.0,"volume":0.0,"delta":-0.2393,"gamma":0.0002,"vega":24.4007,"theta":-0.5369,"rho":-25.3404,"theo":282.0048,"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":286.149993896484},{"option":"SPX270617C06175000","bid":1213.7,"bid_size":2.0,"ask":1223.7,"ask_size":2.0,"iv":0.2241,"open_interest":6.0,"volume":0.0,"delta":0.7604,"gamma":0.0002,"vega":24.628,"theta":-0.4414,"rho":52.9229,"theo":1218.783,"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":1206.85003662109},{"option":"SPX270617P06175000","bid":285.1,"bid_size":54.0,"ask":289.4,"ask_size":54.0,"iv":0.2242,"open_interest":134.0,"volume":0.0,"delta":-0.2435,"gamma":0.0002,"vega":24.628,"theta":-0.5389,"rho":-25.787,"theo":287.0232,"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":291.25},{"option":"SPX270617C06200000","bid":1195.7,"bid_size":2.0,"ask":1204.2,"ask_size":2.0,"iv":0.223,"open_interest":250.0,"volume":0.0,"delta":0.7562,"gamma":0.0002,"vega":24.8548,"theta":-0.4458,"rho":52.7832,"theo":1200.0965,"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":1188.09997558594},{"option":"SPX270617P06200000","bid":290.6,"bid_size":54.0,"ask":294.5,"ask_size":54.0,"iv":0.2231,"open_interest":1927.0,"volume":41.0,"delta":-0.2477,"gamma":0.0002,"vega":24.8548,"theta":-0.5408,"rho":-26.2423,"theo":292.1208,"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":296.450012207031},{"option":"SPX270617C06225000","bid":1176.5,"bid_size":2.0,"ask":1186.3,"ask_size":2.0,"iv":0.2218,"open_interest":5.0,"volume":0.0,"delta":0.7519,"gamma":0.0002,"vega":25.0803,"theta":-0.4501,"rho":52.6352,"theo":1181.4908,"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":1169.65002441406},{"option":"SPX270617P06225000","bid":295.3,"bid_size":53.0,"ask":299.7,"ask_size":53.0,"iv":0.2219,"open_interest":161.0,"volume":0.0,"delta":-0.252,"gamma":0.0002,"vega":25.0803,"theta":-0.5426,"rho":-26.7059,"theo":297.2991,"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":301.75},{"option":"SPX270617C06250000","bid":1159.0,"bid_size":2.0,"ask":1167.0,"ask_size":2.0,"iv":0.2207,"open_interest":378.0,"volume":0.0,"delta":0.7475,"gamma":0.0002,"vega":25.3042,"theta":-0.4543,"rho":52.4801,"theo":1162.9672,"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":1150.25},{"option":"SPX270617P06250000","bid":301.1,"bid_size":53.0,"ask":305.0,"ask_size":53.0,"iv":0.2209,"open_interest":575.0,"volume":0.0,"delta":-0.2564,"gamma":0.0002,"vega":25.3042,"theta":-0.5444,"rho":-27.1766,"theo":302.5596,"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":307.049987792969},{"option":"SPX270617C06275000","bid":1139.6,"bid_size":2.0,"ask":1149.3,"ask_size":2.0,"iv":0.2195,"open_interest":27.0,"volume":0.0,"delta":0.7431,"gamma":0.0002,"vega":25.5258,"theta":-0.4584,"rho":52.3184,"theo":1144.5268,"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":1131.95001220703},{"option":"SPX270617P06275000","bid":305.8,"bid_size":53.0,"ask":310.4,"ask_size":53.0,"iv":0.2196,"open_interest":2916.0,"volume":0.0,"delta":-0.2608,"gamma":0.0002,"vega":25.5258,"theta":-0.546,"rho":-27.6539,"theo":307.9033,"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":312.5},{"option":"SPX270617C06300000","bid":1122.2,"bid_size":2.0,"ask":1130.2,"ask_size":2.0,"iv":0.2184,"open_interest":1566.0,"volume":0.0,"delta":0.7386,"gamma":0.0002,"vega":25.7448,"theta":-0.4625,"rho":52.1515,"theo":1126.1705,"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":1113.64996337891},{"option":"SPX270617P06300000","bid":311.8,"bid_size":50.0,"ask":315.8,"ask_size":50.0,"iv":0.2186,"open_interest":1961.0,"volume":0.0,"delta":-0.2653,"gamma":0.0002,"vega":25.7448,"theta":-0.5476,"rho":-28.1364,"theo":313.3311,"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":318.0},{"option":"SPX270617C06325000","bid":1103.0,"bid_size":5.0,"ask":1112.6,"ask_size":5.0,"iv":0.2172,"open_interest":38.0,"volume":0.0,"delta":0.7341,"gamma":0.0002,"vega":25.9609,"theta":-0.4664,"rho":51.9802,"theo":1107.8989,"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":1095.45001220703},{"option":"SPX270617P06325000","bid":316.8,"bid_size":50.0,"ask":321.4,"ask_size":50.0,"iv":0.2174,"open_interest":173.0,"volume":0.0,"delta":-0.2698,"gamma":0.0002,"vega":25.9609,"theta":-0.549,"rho":-28.6234,"theo":318.8435,"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":323.599990844727},{"option":"SPX270617C06350000","bid":1085.8,"bid_size":5.0,"ask":1093.2,"ask_size":5.0,"iv":0.2161,"open_interest":200.0,"volume":0.0,"delta":0.7295,"gamma":0.0002,"vega":26.1742,"theta":-0.4702,"rho":51.8045,"theo":1089.7125,"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":1077.35003662109},{"option":"SPX270617P06350000","bid":322.9,"bid_size":49.0,"ask":327.0,"ask_size":49.0,"iv":0.2163,"open_interest":80.0,"volume":0.0,"delta":-0.2744,"gamma":0.0002,"vega":26.1742,"theta":-0.5503,"rho":-29.1146,"theo":324.4412,"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":329.25},{"option":"SPX270617C06375000","bid":1066.7,"bid_size":5.0,"ask":1076.3,"ask_size":5.0,"iv":0.215,"open_interest":4.0,"volume":0.0,"delta":0.7248,"gamma":0.0002,"vega":26.3848,"theta":-0.4739,"rho":51.6243,"theo":1071.6118,"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":1059.35003662109},{"option":"SPX270617P06375000","bid":328.0,"bid_size":48.0,"ask":332.7,"ask_size":48.0,"iv":0.2151,"open_interest":1087.0,"volume":0.0,"delta":-0.2791,"gamma":0.0002,"vega":26.3848,"theta":-0.5515,"rho":-29.6104,"theo":330.1246,"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":335.0},{"option":"SPX270617C06400000","bid":1049.7,"bid_size":5.0,"ask":1057.0,"ask_size":5.0,"iv":0.2138,"open_interest":378.0,"volume":0.0,"delta":0.7201,"gamma":0.0002,"vega":26.5931,"theta":-0.4775,"rho":51.4388,"theo":1053.5977,"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":1041.40002441406},{"option":"SPX270617P06400000","bid":334.3,"bid_size":48.0,"ask":338.5,"ask_size":48.0,"iv":0.2141,"open_interest":3228.0,"volume":0.0,"delta":-0.2838,"gamma":0.0002,"vega":26.5931,"theta":-0.5526,"rho":-30.1116,"theo":335.8946,"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":340.900009155273},{"option":"SPX270617C06425000","bid":1030.8,"bid_size":5.0,"ask":1040.3,"ask_size":5.0,"iv":0.2127,"open_interest":11.0,"volume":0.0,"delta":0.7153,"gamma":0.0002,"vega":26.7994,"theta":-0.481,"rho":51.2466,"theo":1035.6712,"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":1023.54998779297},{"option":"SPX270617P06425000","bid":339.6,"bid_size":48.0,"ask":344.3,"ask_size":48.0,"iv":0.2128,"open_interest":1016.0,"volume":0.0,"delta":-0.2886,"gamma":0.0002,"vega":26.7994,"theta":-0.5537,"rho":-30.6193,"theo":341.7521,"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":346.800003051758},{"option":"SPX270617C06450000","bid":1013.9,"bid_size":5.0,"ask":1021.2,"ask_size":5.0,"iv":0.2115,"open_interest":66.0,"volume":0.0,"delta":0.7104,"gamma":0.0002,"vega":27.004,"theta":-0.4844,"rho":51.0465,"theo":1017.8336,"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":1005.75},{"option":"SPX270617P06450000","bid":346.1,"bid_size":48.0,"ask":350.3,"ask_size":48.0,"iv":0.2118,"open_interest":304.0,"volume":0.0,"delta":-0.2935,"gamma":0.0002,"vega":27.004,"theta":-0.5546,"rho":-31.1351,"theo":347.6986,"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":352.800003051758},{"option":"SPX270617C06475000","bid":995.3,"bid_size":5.0,"ask":1004.6,"ask_size":5.0,"iv":0.2104,"open_interest":74.0,"volume":0.0,"delta":0.7055,"gamma":0.0002,"vega":27.2069,"theta":-0.4877,"rho":50.8371,"theo":1000.0866,"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":988.049987792969},{"option":"SPX270617P06475000","bid":351.5,"bid_size":41.0,"ask":356.4,"ask_size":41.0,"iv":0.2105,"open_interest":85.0,"volume":0.0,"delta":-0.2984,"gamma":0.0002,"vega":27.2069,"theta":-0.5553,"rho":-31.6601,"theo":353.7357,"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":358.900009155273},{"option":"SPX270617C06500000","bid":978.6,"bid_size":5.0,"ask":985.7,"ask_size":5.0,"iv":0.2092,"open_interest":1008.0,"volume":1.0,"delta":0.7005,"gamma":0.0002,"vega":27.408,"theta":-0.4908,"rho":50.6175,"theo":982.4323,"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":970.5},{"option":"SPX270617P06500000","bid":358.2,"bid_size":45.0,"ask":362.5,"ask_size":45.0,"iv":0.2095,"open_interest":3645.0,"volume":1.0,"delta":-0.3034,"gamma":0.0002,"vega":27.408,"theta":-0.556,"rho":-32.1953,"theo":359.8654,"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":365.050003051758},{"option":"SPX270617C06525000","bid":960.1,"bid_size":5.0,"ask":969.3,"ask_size":5.0,"iv":0.2081,"open_interest":26.0,"volume":0.0,"delta":0.6954,"gamma":0.0002,"vega":27.607,"theta":-0.4938,"rho":50.3874,"theo":964.8726,"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":952.950012207031},{"option":"SPX270617P06525000","bid":363.8,"bid_size":45.0,"ask":368.7,"ask_size":45.0,"iv":0.2082,"open_interest":107.0,"volume":0.0,"delta":-0.3085,"gamma":0.0002,"vega":27.607,"theta":-0.5565,"rho":-32.741,"theo":366.0898,"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":371.350006103516},{"option":"SPX270617C06550000","bid":943.5,"bid_size":5.0,"ask":950.7,"ask_size":5.0,"iv":0.2069,"open_interest":26.0,"volume":0.0,"delta":0.6903,"gamma":0.0002,"vega":27.8035,"theta":-0.4967,"rho":50.1471,"theo":947.4097,"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":935.5},{"option":"SPX270617P06550000","bid":370.7,"bid_size":45.0,"ask":375.1,"ask_size":45.0,"iv":0.2072,"open_interest":74.0,"volume":0.0,"delta":-0.3136,"gamma":0.0002,"vega":27.8035,"theta":-0.5569,"rho":-33.2969,"theo":372.411,"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":377.75},{"option":"SPX270617C06575000","bid":925.3,"bid_size":5.0,"ask":934.4,"ask_size":5.0,"iv":0.2058,"open_interest":19.0,"volume":0.0,"delta":0.6851,"gamma":0.0002,"vega":27.9967,"theta":-0.4994,"rho":49.8976,"theo":930.0456,"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":918.200012207031},{"option":"SPX270617P06575000","bid":376.5,"bid_size":43.0,"ask":381.4,"ask_size":43.0,"iv":0.2059,"open_interest":86.0,"volume":0.0,"delta":-0.3188,"gamma":0.0002,"vega":27.9967,"theta":-0.5571,"rho":-33.862,"theo":378.8309,"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":384.149993896484},{"option":"SPX270617C06600000","bid":908.9,"bid_size":5.0,"ask":915.9,"ask_size":5.0,"iv":0.2046,"open_interest":1000.0,"volume":0.0,"delta":0.6798,"gamma":0.0002,"vega":28.1861,"theta":-0.5021,"rho":49.6408,"theo":912.7816,"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":901.0},{"option":"SPX270617P06600000","bid":383.5,"bid_size":43.0,"ask":388.0,"ask_size":43.0,"iv":0.2049,"open_interest":1381.0,"volume":0.0,"delta":-0.3241,"gamma":0.0002,"vega":28.1861,"theta":-0.5573,"rho":-34.4344,"theo":385.3511,"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":390.75},{"option":"SPX270617C06625000","bid":890.8,"bid_size":5.0,"ask":899.9,"ask_size":5.0,"iv":0.2035,"open_interest":5.0,"volume":0.0,"delta":0.6744,"gamma":0.0002,"vega":28.3712,"theta":-0.5045,"rho":49.3776,"theo":895.6192,"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":883.900024414062},{"option":"SPX270617P06625000","bid":389.7,"bid_size":43.0,"ask":394.6,"ask_size":43.0,"iv":0.2037,"open_interest":126.0,"volume":0.0,"delta":-0.3295,"gamma":0.0002,"vega":28.3712,"theta":-0.5573,"rho":-35.0132,"theo":391.9727,"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":397.399993896484},{"option":"SPX270617C06650000","bid":874.7,"bid_size":5.0,"ask":881.6,"ask_size":5.0,"iv":0.2023,"open_interest":221.0,"volume":0.0,"delta":0.669,"gamma":0.0002,"vega":28.5516,"theta":-0.5069,"rho":49.1095,"theo":878.559,"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":866.799987792969},{"option":"SPX270617P06650000","bid":396.7,"bid_size":37.0,"ask":401.3,"ask_size":37.0,"iv":0.2026,"open_interest":398.0,"volume":0.0,"delta":-0.3349,"gamma":0.0002,"vega":28.5516,"theta":-0.5571,"rho":-35.5969,"theo":398.6966,"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":404.149993896484},{"option":"SPX270617C06675000","bid":856.8,"bid_size":5.0,"ask":865.8,"ask_size":5.0,"iv":0.2012,"open_interest":73.0,"volume":0.0,"delta":0.6635,"gamma":0.0002,"vega":28.7274,"theta":-0.5091,"rho":48.837,"theo":861.602,"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":849.950012207031},{"option":"SPX270617P06675000","bid":403.1,"bid_size":36.0,"ask":408.1,"ask_size":36.0,"iv":0.2013,"open_interest":133.0,"volume":0.0,"delta":-0.3404,"gamma":0.0002,"vega":28.7274,"theta":-0.5568,"rho":-36.1851,"theo":405.5237,"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":411.0},{"option":"SPX270617C06700000","bid":841.0,"bid_size":6.0,"ask":847.6,"ask_size":6.0,"iv":0.2,"open_interest":583.0,"volume":0.0,"delta":0.658,"gamma":0.0002,"vega":28.8985,"theta":-0.5111,"rho":48.5597,"theo":844.7489,"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":833.099975585938},{"option":"SPX270617P06700000","bid":410.4,"bid_size":35.0,"ask":415.0,"ask_size":35.0,"iv":0.2002,"open_interest":3681.0,"volume":0.0,"delta":-0.3459,"gamma":0.0002,"vega":28.8985,"theta":-0.5564,"rho":-36.778,"theo":412.4546,"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":418.0},{"option":"SPX270617C06725000","bid":823.4,"bid_size":6.0,"ask":831.9,"ask_size":6.0,"iv":0.1989,"open_interest":76.0,"volume":0.0,"delta":0.6524,"gamma":0.0002,"vega":29.0652,"theta":-0.513,"rho":48.2765,"theo":828.0008,"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":816.449981689453},{"option":"SPX270617P06725000","bid":416.9,"bid_size":35.0,"ask":422.0,"ask_size":35.0,"iv":0.199,"open_interest":93.0,"volume":0.0,"delta":-0.3516,"gamma":0.0002,"vega":29.0652,"theta":-0.5558,"rho":-37.3768,"theo":419.4906,"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":425.100006103516},{"option":"SPX270617C06750000","bid":807.6,"bid_size":13.0,"ask":813.6,"ask_size":13.0,"iv":0.1976,"open_interest":194.0,"volume":0.0,"delta":0.6466,"gamma":0.0002,"vega":29.2277,"theta":-0.5148,"rho":47.9856,"theo":811.3592,"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":799.899993896484},{"option":"SPX270617P06750000","bid":424.6,"bid_size":35.0,"ask":429.1,"ask_size":35.0,"iv":0.1979,"open_interest":451.0,"volume":100.0,"delta":-0.3573,"gamma":0.0002,"vega":29.2277,"theta":-0.5551,"rho":-37.9833,"theo":426.633,"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":432.25},{"option":"SPX270617C06775000","bid":791.0,"bid_size":13.0,"ask":797.0,"ask_size":13.0,"iv":0.1965,"open_interest":5.0,"volume":0.0,"delta":0.6409,"gamma":0.0002,"vega":29.386,"theta":-0.5164,"rho":47.6852,"theo":794.826,"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":783.399993896484},{"option":"SPX270617P06775000","bid":431.2,"bid_size":34.0,"ask":436.4,"ask_size":34.0,"iv":0.1967,"open_interest":61.0,"volume":0.0,"delta":-0.3631,"gamma":0.0002,"vega":29.386,"theta":-0.5542,"rho":-38.5993,"theo":433.8839,"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":439.650009155273},{"option":"SPX270617C06800000","bid":774.6,"bid_size":14.0,"ask":780.6,"ask_size":14.0,"iv":0.1953,"open_interest":1141.0,"volume":46.0,"delta":0.635,"gamma":0.0002,"vega":29.5403,"theta":-0.5178,"rho":47.3735,"theo":778.4039,"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":767.100006103516},{"option":"SPX270617P06800000","bid":439.0,"bid_size":33.0,"ask":443.7,"ask_size":33.0,"iv":0.1956,"open_interest":4868.0,"volume":37.0,"delta":-0.3689,"gamma":0.0002,"vega":29.5403,"theta":-0.5531,"rho":-39.2266,"theo":441.2459,"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":447.100006103516},{"option":"SPX270617C06825000","bid":758.2,"bid_size":14.0,"ask":764.0,"ask_size":14.0,"iv":0.1941,"open_interest":5.0,"volume":0.0,"delta":0.6291,"gamma":0.0002,"vega":29.6901,"theta":-0.5191,"rho":47.0496,"theo":762.0956,"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":750.799987792969},{"option":"SPX270617P06825000","bid":446.0,"bid_size":33.0,"ask":451.2,"ask_size":33.0,"iv":0.1943,"open_interest":24.0,"volume":0.0,"delta":-0.3748,"gamma":0.0002,"vega":29.6901,"theta":-0.5519,"rho":-39.8661,"theo":448.7217,"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":454.650009155273},{"option":"SPX270617C06850000","bid":742.2,"bid_size":14.0,"ask":747.7,"ask_size":14.0,"iv":0.1929,"open_interest":526.0,"volume":0.0,"delta":0.6231,"gamma":0.0002,"vega":29.8351,"theta":-0.5203,"rho":46.7136,"theo":745.9042,"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":734.75},{"option":"SPX270617P06850000","bid":454.0,"bid_size":32.0,"ask":458.8,"ask_size":32.0,"iv":0.1933,"open_interest":1019.0,"volume":101.0,"delta":-0.3808,"gamma":0.0002,"vega":29.8351,"theta":-0.5506,"rho":-40.5178,"theo":456.3144,"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":462.300003051758},{"option":"SPX270617C06875000","bid":725.8,"bid_size":15.0,"ask":731.9,"ask_size":15.0,"iv":0.1918,"open_interest":287.0,"volume":0.0,"delta":0.617,"gamma":0.0003,"vega":29.9748,"theta":-0.5212,"rho":46.3663,"theo":729.8326,"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":718.700012207031},{"option":"SPX270617P06875000","bid":461.2,"bid_size":31.0,"ask":466.5,"ask_size":31.0,"iv":0.192,"open_interest":90.0,"volume":0.0,"delta":-0.3869,"gamma":0.0003,"vega":29.9748,"theta":-0.549,"rho":-41.1806,"theo":464.0268,"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":470.050003051758},{"option":"SPX270617C06900000","bid":710.2,"bid_size":15.0,"ask":716.0,"ask_size":15.0,"iv":0.1907,"open_interest":2024.0,"volume":0.0,"delta":0.6108,"gamma":0.0003,"vega":30.1086,"theta":-0.522,"rho":46.0105,"theo":713.8831,"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":702.899993896484},{"option":"SPX270617P06900000","bid":469.5,"bid_size":30.0,"ask":474.3,"ask_size":30.0,"iv":0.191,"open_interest":3171.0,"volume":3.0,"delta":-0.3931,"gamma":0.0003,"vega":30.1086,"theta":-0.5473,"rho":-41.8521,"theo":471.8614,"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":478.0},{"option":"SPX270617C06925000","bid":694.0,"bid_size":15.0,"ask":700.1,"ask_size":15.0,"iv":0.1895,"open_interest":7.0,"volume":0.0,"delta":0.6046,"gamma":0.0003,"vega":30.236,"theta":-0.5226,"rho":45.6474,"theo":698.0579,"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":687.050018310547},{"option":"SPX270617P06925000","bid":476.8,"bid_size":30.0,"ask":482.3,"ask_size":30.0,"iv":0.1897,"open_interest":80.0,"volume":0.0,"delta":-0.3993,"gamma":0.0003,"vega":30.236,"theta":-0.5455,"rho":-42.5308,"theo":479.8203,"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":486.050003051758},{"option":"SPX270617C06950000","bid":678.6,"bid_size":15.0,"ask":684.4,"ask_size":15.0,"iv":0.1884,"open_interest":510.0,"volume":0.0,"delta":0.5983,"gamma":0.0003,"vega":30.3567,"theta":-0.5231,"rho":45.2793,"theo":682.3587,"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":671.5},{"option":"SPX270617P06950000","bid":485.5,"bid_size":30.0,"ask":490.4,"ask_size":30.0,"iv":0.1887,"open_interest":101.0,"volume":0.0,"delta":-0.4056,"gamma":0.0003,"vega":30.3567,"theta":-0.5434,"rho":-43.2144,"theo":487.9051,"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":494.199996948242},{"option":"SPX270617C06975000","bid":662.8,"bid_size":15.0,"ask":668.8,"ask_size":15.0,"iv":0.1872,"open_interest":10.0,"volume":0.0,"delta":0.5919,"gamma":0.0003,"vega":30.4706,"theta":-0.5233,"rho":44.9069,"theo":666.7867,"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":655.949981689453},{"option":"SPX270617P06975000","bid":493.0,"bid_size":30.0,"ask":498.6,"ask_size":30.0,"iv":0.1874,"open_interest":14.0,"volume":0.0,"delta":-0.412,"gamma":0.0003,"vega":30.4706,"theta":-0.5412,"rho":-43.9024,"theo":496.1172,"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":502.550003051758},{"option":"SPX270617C07000000","bid":647.6,"bid_size":15.0,"ask":653.4,"ask_size":15.0,"iv":0.1861,"open_interest":39792.0,"volume":0.0,"delta":0.5854,"gamma":0.0003,"vega":30.5775,"theta":-0.5234,"rho":44.5298,"theo":651.3435,"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":640.699981689453},{"option":"SPX270617P07000000","bid":502.0,"bid_size":30.0,"ask":506.9,"ask_size":30.0,"iv":0.1863,"open_interest":40868.0,"volume":117.0,"delta":-0.4185,"gamma":0.0003,"vega":30.5775,"theta":-0.5388,"rho":-44.5952,"theo":504.4581,"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":510.949996948242},{"option":"SPX270617C07025000","bid":632.0,"bid_size":16.0,"ask":637.8,"ask_size":16.0,"iv":0.1848,"open_interest":1.0,"volume":0.0,"delta":0.5789,"gamma":0.0003,"vega":30.6775,"theta":-0.5233,"rho":44.1462,"theo":636.0313,"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":625.449981689453},{"option":"SPX270617P07025000","bid":509.9,"bid_size":29.0,"ask":515.4,"ask_size":29.0,"iv":0.185,"open_interest":28.0,"volume":0.0,"delta":-0.425,"gamma":0.0003,"vega":30.6775,"theta":-0.5362,"rho":-45.2944,"theo":512.9299,"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":519.549987792969},{"option":"SPX270617C07050000","bid":617.2,"bid_size":16.0,"ask":622.9,"ask_size":16.0,"iv":0.1838,"open_interest":383.0,"volume":0.0,"delta":0.5723,"gamma":0.0003,"vega":30.7705,"theta":-0.523,"rho":43.7537,"theo":620.8525,"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":610.449981689453},{"option":"SPX270617P07050000","bid":519.1,"bid_size":29.0,"ask":524.1,"ask_size":29.0,"iv":0.184,"open_interest":199.0,"volume":0.0,"delta":-0.4316,"gamma":0.0003,"vega":30.7705,"theta":-0.5334,"rho":-46.0025,"theo":521.5353,"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":528.300018310547},{"option":"SPX270617C07075000","bid":601.9,"bid_size":16.0,"ask":607.7,"ask_size":16.0,"iv":0.1825,"open_interest":2.0,"volume":0.0,"delta":0.5656,"gamma":0.0003,"vega":30.8564,"theta":-0.5226,"rho":43.3497,"theo":605.8108,"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":595.600006103516},{"option":"SPX270617P07075000","bid":527.2,"bid_size":29.0,"ask":532.8,"ask_size":29.0,"iv":0.1827,"open_interest":158.0,"volume":0.0,"delta":-0.4383,"gamma":0.0003,"vega":30.8564,"theta":-0.5305,"rho":-46.7221,"theo":530.2776,"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":537.149993896484},{"option":"SPX270617C07100000","bid":587.3,"bid_size":16.0,"ask":593.1,"ask_size":16.0,"iv":0.1815,"open_interest":1739.0,"volume":2.0,"delta":0.5588,"gamma":0.0003,"vega":30.9347,"theta":-0.522,"rho":42.9323,"theo":590.9103,"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":580.800018310547},{"option":"SPX270617P07100000","bid":536.6,"bid_size":28.0,"ask":541.8,"ask_size":28.0,"iv":0.1817,"open_interest":1467.0,"volume":8.0,"delta":-0.4451,"gamma":0.0003,"vega":30.9347,"theta":-0.5274,"rho":-47.4551,"theo":539.1612,"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":546.25},{"option":"SPX270617C07125000","bid":572.3,"bid_size":16.0,"ask":578.3,"ask_size":16.0,"iv":0.1803,"open_interest":471.0,"volume":465.0,"delta":0.552,"gamma":0.0003,"vega":31.0053,"theta":-0.5211,"rho":42.5012,"theo":576.1555,"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":566.100006103516},{"option":"SPX270617P07125000","bid":545.1,"bid_size":27.0,"ask":550.9,"ask_size":27.0,"iv":0.1805,"open_interest":471.0,"volume":465.0,"delta":-0.4519,"gamma":0.0003,"vega":31.0053,"theta":-0.524,"rho":-48.2019,"theo":548.1905,"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":555.350006103516},{"option":"SPX270617C07150000","bid":558.1,"bid_size":17.0,"ask":563.6,"ask_size":17.0,"iv":0.1792,"open_interest":59.0,"volume":0.0,"delta":0.5451,"gamma":0.0003,"vega":31.0675,"theta":-0.5201,"rho":42.0571,"theo":561.551,"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":551.75},{"option":"SPX270617P07150000","bid":554.9,"bid_size":27.0,"ask":560.1,"ask_size":27.0,"iv":0.1794,"open_interest":133.0,"volume":0.0,"delta":-0.4588,"gamma":0.0003,"vega":31.0675,"theta":-0.5205,"rho":-48.9616,"theo":557.3701,"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":564.649993896484},{"option":"SPX270617C07175000","bid":543.4,"bid_size":17.0,"ask":549.4,"ask_size":17.0,"iv":0.178,"open_interest":158.0,"volume":0.0,"delta":0.5381,"gamma":0.0003,"vega":31.1212,"theta":-0.5189,"rho":41.6032,"theo":547.1009,"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":537.450012207031},{"option":"SPX270617P07175000","bid":563.7,"bid_size":26.0,"ask":569.5,"ask_size":26.0,"iv":0.1782,"open_interest":104.0,"volume":0.0,"delta":-0.4658,"gamma":0.0003,"vega":31.1212,"theta":-0.5168,"rho":-49.731,"theo":566.704,"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":574.149993896484},{"option":"SPX270617C07200000","bid":529.4,"bid_size":17.0,"ask":534.7,"ask_size":17.0,"iv":0.1768,"open_interest":3196.0,"volume":3.0,"delta":0.531,"gamma":0.0003,"vega":31.166,"theta":-0.5175,"rho":41.1421,"theo":532.8086,"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":523.200012207031},{"option":"SPX270617P07200000","bid":573.7,"bid_size":26.0,"ask":579.0,"ask_size":26.0,"iv":0.1771,"open_interest":2477.0,"volume":502.0,"delta":-0.4729,"gamma":0.0003,"vega":31.166,"theta":-0.5129,"rho":-50.5078,"theo":576.1958,"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":583.800018310547},{"option":"SPX270617C07225000","bid":515.0,"bid_size":18.0,"ask":521.0,"ask_size":18.0,"iv":0.1758,"open_interest":115.0,"volume":0.0,"delta":0.5238,"gamma":0.0003,"vega":31.2018,"theta":-0.5158,"rho":40.6766,"theo":518.677,"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":509.349990844727},{"option":"SPX270617P07225000","bid":582.9,"bid_size":26.0,"ask":588.7,"ask_size":26.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.4801,"gamma":0.0003,"vega":31.2018,"theta":-0.5088,"rho":-51.2888,"theo":585.8483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.600006103516},{"option":"SPX270617C07250000","bid":501.3,"bid_size":18.0,"ask":506.9,"ask_size":18.0,"iv":0.1746,"open_interest":253.0,"volume":0.0,"delta":0.5166,"gamma":0.0003,"vega":31.2285,"theta":-0.514,"rho":40.2079,"theo":504.7088,"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":495.550003051758},{"option":"SPX270617P07250000","bid":593.2,"bid_size":26.0,"ask":598.6,"ask_size":26.0,"iv":0.1749,"open_interest":229.0,"volume":0.0,"delta":-0.4873,"gamma":0.0003,"vega":31.2285,"theta":-0.5045,"rho":-52.0732,"theo":595.6641,"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":603.600006103516},{"option":"SPX270617C07275000","bid":487.3,"bid_size":18.0,"ask":493.1,"ask_size":18.0,"iv":0.1734,"open_interest":11.0,"volume":7.0,"delta":0.5093,"gamma":0.0003,"vega":31.246,"theta":-0.512,"rho":39.735,"theo":490.9066,"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":481.899993896484},{"option":"SPX270617P07275000","bid":602.8,"bid_size":26.0,"ask":608.6,"ask_size":26.0,"iv":0.1736,"open_interest":109.0,"volume":0.0,"delta":-0.4946,"gamma":0.0003,"vega":31.246,"theta":-0.5,"rho":-52.8617,"theo":605.646,"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":613.850006103516},{"option":"SPX270617C07300000","bid":474.0,"bid_size":25.0,"ask":479.7,"ask_size":25.0,"iv":0.1724,"open_interest":1662.0,"volume":80.0,"delta":0.502,"gamma":0.0003,"vega":31.2537,"theta":-0.5099,"rho":39.2556,"theo":477.274,"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":468.399993896484},{"option":"SPX270617P07300000","bid":613.3,"bid_size":26.0,"ask":618.8,"ask_size":26.0,"iv":0.1726,"open_interest":768.0,"volume":0.0,"delta":-0.5019,"gamma":0.0003,"vega":31.2537,"theta":-0.4954,"rho":-53.6568,"theo":615.7975,"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":624.149993896484},{"option":"SPX270617C07325000","bid":460.3,"bid_size":26.0,"ask":466.3,"ask_size":26.0,"iv":0.1712,"open_interest":1.0,"volume":0.0,"delta":0.4946,"gamma":0.0003,"vega":31.2513,"theta":-0.5075,"rho":38.766,"theo":463.8154,"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":455.199996948242},{"option":"SPX270617P07325000","bid":623.3,"bid_size":25.0,"ask":629.1,"ask_size":25.0,"iv":0.1714,"open_interest":6.0,"volume":0.0,"delta":-0.5094,"gamma":0.0003,"vega":31.2513,"theta":-0.4905,"rho":-54.4619,"theo":626.123,"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":634.649993896484},{"option":"SPX270617C07350000","bid":447.4,"bid_size":26.0,"ask":452.9,"ask_size":26.0,"iv":0.1701,"open_interest":538.0,"volume":0.0,"delta":0.4871,"gamma":0.0003,"vega":31.2382,"theta":-0.5049,"rho":38.2635,"theo":450.5363,"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":442.100006103516},{"option":"SPX270617P07350000","bid":634.2,"bid_size":25.0,"ask":639.7,"ask_size":25.0,"iv":0.1704,"open_interest":644.0,"volume":0.0,"delta":-0.5169,"gamma":0.0003,"vega":31.2382,"theta":-0.4854,"rho":-55.28,"theo":636.6279,"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":645.350006103516},{"option":"SPX270617C07375000","bid":434.1,"bid_size":26.0,"ask":440.1,"ask_size":26.0,"iv":0.169,"open_interest":26.0,"volume":0.0,"delta":0.4795,"gamma":0.0003,"vega":31.2137,"theta":-0.5021,"rho":37.7467,"theo":437.4425,"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":429.150009155273},{"option":"SPX270617P07375000","bid":644.8,"bid_size":18.0,"ask":650.4,"ask_size":18.0,"iv":0.1692,"open_interest":29.0,"volume":0.0,"delta":-0.5244,"gamma":0.0003,"vega":31.2137,"theta":-0.4802,"rho":-56.1124,"theo":647.3182,"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":656.149993896484},{"option":"SPX270617C07400000","bid":421.5,"bid_size":26.0,"ask":427.1,"ask_size":26.0,"iv":0.1679,"open_interest":2095.0,"volume":15.0,"delta":0.4719,"gamma":0.0003,"vega":31.1775,"theta":-0.4992,"rho":37.2165,"theo":424.5404,"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":416.449996948242},{"option":"SPX270617P07400000","bid":655.8,"bid_size":17.0,"ask":661.3,"ask_size":17.0,"iv":0.1681,"open_interest":747.0,"volume":10.0,"delta":-0.532,"gamma":0.0003,"vega":31.1775,"theta":-0.4747,"rho":-56.9582,"theo":658.2001,"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":667.300018310547},{"option":"SPX270617C07425000","bid":408.6,"bid_size":26.0,"ask":414.3,"ask_size":26.0,"iv":0.1668,"open_interest":23.0,"volume":0.0,"delta":0.4642,"gamma":0.0003,"vega":31.1297,"theta":-0.496,"rho":36.6766,"theo":411.8351,"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":403.949996948242},{"option":"SPX270617P07425000","bid":666.6,"bid_size":17.0,"ask":672.4,"ask_size":17.0,"iv":0.167,"open_interest":3.0,"volume":0.0,"delta":-0.5397,"gamma":0.0003,"vega":31.1297,"theta":-0.469,"rho":-57.8137,"theo":669.2789,"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":678.549987792969},{"option":"SPX270617C07450000","bid":396.4,"bid_size":26.0,"ask":401.7,"ask_size":26.0,"iv":0.1657,"open_interest":310.0,"volume":0.0,"delta":0.4565,"gamma":0.0003,"vega":31.0706,"theta":-0.4926,"rho":36.1309,"theo":399.3311,"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":391.600006103516},{"option":"SPX270617P07450000","bid":678.2,"bid_size":16.0,"ask":683.7,"ask_size":16.0,"iv":0.1659,"open_interest":4.0,"volume":0.0,"delta":-0.5474,"gamma":0.0003,"vega":31.0706,"theta":-0.4632,"rho":-58.675,"theo":680.5591,"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":690.0},{"option":"SPX270617C07475000","bid":383.8,"bid_size":28.0,"ask":389.7,"ask_size":28.0,"iv":0.1647,"open_interest":42.0,"volume":0.0,"delta":0.4487,"gamma":0.0003,"vega":31.0006,"theta":-0.4891,"rho":35.5833,"theo":387.0318,"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":379.5},{"option":"SPX270617P07475000","bid":689.4,"bid_size":16.0,"ask":695.2,"ask_size":16.0,"iv":0.1648,"open_interest":3.0,"volume":0.0,"delta":-0.5552,"gamma":0.0003,"vega":31.0006,"theta":-0.4572,"rho":-59.5382,"theo":692.0438,"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":701.699981689453},{"option":"SPX270617C07500000","bid":372.1,"bid_size":28.0,"ask":377.5,"ask_size":28.0,"iv":0.1636,"open_interest":2417.0,"volume":3.0,"delta":0.4409,"gamma":0.0003,"vega":30.92,"theta":-0.4854,"rho":35.0352,"theo":374.9398,"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":367.650009155273},{"option":"SPX270617P07500000","bid":701.4,"bid_size":16.0,"ask":707.0,"ask_size":16.0,"iv":0.1638,"open_interest":812.0,"volume":6.0,"delta":-0.563,"gamma":0.0003,"vega":30.92,"theta":-0.451,"rho":-60.4019,"theo":703.7358,"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":713.5},{"option":"SPX270617C07525000","bid":359.9,"bid_size":29.0,"ask":365.8,"ask_size":29.0,"iv":0.1626,"open_interest":14.0,"volume":0.0,"delta":0.433,"gamma":0.0003,"vega":30.8286,"theta":-0.4814,"rho":34.4853,"theo":363.0578,"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":355.949996948242},{"option":"SPX270617P07525000","bid":713.0,"bid_size":16.0,"ask":718.9,"ask_size":16.0,"iv":0.1627,"open_interest":11.0,"volume":0.0,"delta":-0.5709,"gamma":0.0003,"vega":30.8286,"theta":-0.4446,"rho":-61.2675,"theo":715.638,"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":725.600006103516},{"option":"SPX270617C07550000","bid":348.6,"bid_size":29.0,"ask":354.0,"ask_size":29.0,"iv":0.1615,"open_interest":25.0,"volume":0.0,"delta":0.4251,"gamma":0.0003,"vega":30.7254,"theta":-0.4774,"rho":33.9299,"theo":351.3895,"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":344.349990844727},{"option":"SPX270617P07550000","bid":725.5,"bid_size":16.0,"ask":731.0,"ask_size":16.0,"iv":0.1617,"open_interest":1.0,"volume":0.0,"delta":-0.5788,"gamma":0.0003,"vega":30.7254,"theta":-0.438,"rho":-62.1384,"theo":727.7538,"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":737.850006103516},{"option":"SPX270617C07575000","bid":336.9,"bid_size":29.0,"ask":342.6,"ask_size":29.0,"iv":0.1605,"open_interest":29.0,"volume":0.0,"delta":0.4172,"gamma":0.0003,"vega":30.6096,"theta":-0.4731,"rho":33.3651,"theo":339.9394,"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":333.199996948242},{"option":"SPX270617P07575000","bid":737.5,"bid_size":15.0,"ask":743.4,"ask_size":15.0,"iv":0.1606,"open_interest":13.0,"volume":0.0,"delta":-0.5868,"gamma":0.0003,"vega":30.6096,"theta":-0.4312,"rho":-63.0189,"theo":740.0877,"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":750.399993896484},{"option":"SPX270617C07600000","bid":326.0,"bid_size":30.0,"ask":331.3,"ask_size":30.0,"iv":0.1595,"open_interest":1443.0,"volume":5.0,"delta":0.4092,"gamma":0.0003,"vega":30.48,"theta":-0.4687,"rho":32.7882,"theo":328.7126,"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":322.100006103516},{"option":"SPX270617P07600000","bid":750.4,"bid_size":15.0,"ask":755.9,"ask_size":15.0,"iv":0.1596,"open_interest":361.0,"volume":0.0,"delta":-0.5947,"gamma":0.0003,"vega":30.48,"theta":-0.4243,"rho":-63.9114,"theo":752.645,"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":763.199981689453},{"option":"SPX270617C07625000","bid":314.7,"bid_size":30.0,"ask":320.4,"ask_size":30.0,"iv":0.1584,"open_interest":3.0,"volume":0.0,"delta":0.4012,"gamma":0.0003,"vega":30.3361,"theta":-0.4641,"rho":32.1994,"theo":317.7146,"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":311.25},{"option":"SPX270617P07625000","bid":762.9,"bid_size":15.0,"ask":768.7,"ask_size":15.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.6027,"gamma":0.0003,"vega":30.3361,"theta":-0.4172,"rho":-64.8158,"theo":765.431,"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":776.149993896484},{"option":"SPX270617C07650000","bid":304.3,"bid_size":30.0,"ask":309.5,"ask_size":30.0,"iv":0.1575,"open_interest":100.0,"volume":0.0,"delta":0.3932,"gamma":0.0003,"vega":30.1782,"theta":-0.4593,"rho":31.6026,"theo":306.9495,"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":300.649993896484},{"option":"SPX270617P07650000","bid":776.0,"bid_size":15.0,"ask":781.7,"ask_size":15.0,"iv":0.1576,"open_interest":18.0,"volume":0.0,"delta":-0.6108,"gamma":0.0003,"vega":30.1782,"theta":-0.4099,"rho":-65.7283,"theo":778.45,"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":789.25},{"option":"SPX270617C07675000","bid":293.5,"bid_size":31.0,"ask":298.9,"ask_size":31.0,"iv":0.1564,"open_interest":66.0,"volume":0.0,"delta":0.3851,"gamma":0.0003,"vega":30.0074,"theta":-0.4544,"rho":31.0026,"theo":296.4203,"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":290.199996948242},{"option":"SPX270617P07675000","bid":789.1,"bid_size":15.0,"ask":795.0,"ask_size":15.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.6188,"gamma":0.0003,"vega":30.0074,"theta":-0.4025,"rho":-66.6439,"theo":791.7049,"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":802.75},{"option":"SPX270617C07700000","bid":283.5,"bid_size":33.0,"ask":288.6,"ask_size":33.0,"iv":0.1555,"open_interest":490.0,"volume":0.0,"delta":0.3771,"gamma":0.0003,"vega":29.8252,"theta":-0.4493,"rho":30.4047,"theo":286.128,"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":280.100006103516},{"option":"SPX270617P07700000","bid":803.3,"bid_size":14.0,"ask":808.4,"ask_size":14.0,"iv":0.1558,"open_interest":88.0,"volume":0.0,"delta":-0.6268,"gamma":0.0003,"vega":29.8252,"theta":-0.3949,"rho":-67.5573,"theo":805.1967,"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":816.25},{"option":"SPX270617C07725000","bid":273.2,"bid_size":33.0,"ask":278.6,"ask_size":33.0,"iv":0.1546,"open_interest":15.0,"volume":0.0,"delta":0.3691,"gamma":0.0003,"vega":29.6326,"theta":-0.444,"rho":29.811,"theo":276.0725,"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":270.199996948242},{"option":"SPX270617P07725000","bid":816.3,"bid_size":14.0,"ask":822.2,"ask_size":14.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.6348,"gamma":0.0003,"vega":29.6326,"theta":-0.3872,"rho":-68.4666,"theo":818.9253,"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":830.25},{"option":"SPX270617C07750000","bid":263.7,"bid_size":34.0,"ask":268.6,"ask_size":34.0,"iv":0.1536,"open_interest":43.0,"volume":4.0,"delta":0.3611,"gamma":0.0003,"vega":29.4298,"theta":-0.4387,"rho":29.2201,"theo":266.2536,"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":260.5},{"option":"SPX270617P07750000","bid":830.6,"bid_size":13.0,"ask":836.1,"ask_size":13.0,"iv":0.1538,"open_interest":54.0,"volume":0.0,"delta":-0.6429,"gamma":0.0003,"vega":29.4298,"theta":-0.3794,"rho":-69.3732,"theo":832.8904,"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":844.850006103516},{"option":"SPX270617C07775000","bid":253.8,"bid_size":35.0,"ask":259.1,"ask_size":35.0,"iv":0.1527,"open_interest":30.0,"volume":0.0,"delta":0.353,"gamma":0.0003,"vega":29.2158,"theta":-0.4332,"rho":28.6276,"theo":256.6716,"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":251.0},{"option":"SPX270617P07775000","bid":843.6,"bid_size":6.0,"ask":852.2,"ask_size":6.0,"iv":0.153,"open_interest":11.0,"volume":0.0,"delta":-0.6509,"gamma":0.0003,"vega":29.2158,"theta":-0.3714,"rho":-70.2812,"theo":847.0924,"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":859.200012207031},{"option":"SPX270617C07800000","bid":244.7,"bid_size":36.0,"ask":249.6,"ask_size":36.0,"iv":0.1518,"open_interest":1179.0,"volume":0.0,"delta":0.3451,"gamma":0.0003,"vega":28.989,"theta":-0.4275,"rho":28.0292,"theo":247.3278,"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":241.900001525879},{"option":"SPX270617P07800000","bid":858.9,"bid_size":6.0,"ask":865.6,"ask_size":6.0,"iv":0.1521,"open_interest":199.0,"volume":0.0,"delta":-0.6589,"gamma":0.0003,"vega":28.989,"theta":-0.3632,"rho":-71.1953,"theo":861.5328,"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":873.799987792969},{"option":"SPX270617C07825000","bid":235.4,"bid_size":36.0,"ask":240.6,"ask_size":36.0,"iv":0.1509,"open_interest":26.0,"volume":0.0,"delta":0.3371,"gamma":0.0003,"vega":28.7479,"theta":-0.4217,"rho":27.4226,"theo":238.2243,"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":232.849998474121},{"option":"SPX270617P07825000","bid":872.6,"bid_size":5.0,"ask":881.4,"ask_size":5.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.6668,"gamma":0.0003,"vega":28.7479,"theta":-0.355,"rho":-72.1175,"theo":876.2133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.599975585938},{"option":"SPX270617C07850000","bid":226.8,"bid_size":43.0,"ask":231.6,"ask_size":43.0,"iv":0.1501,"open_interest":442.0,"volume":0.0,"delta":0.3291,"gamma":0.0003,"vega":28.4921,"theta":-0.4158,"rho":26.8092,"theo":229.3626,"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":224.149993896484},{"option":"SPX270617P07850000","bid":888.4,"bid_size":5.0,"ask":895.2,"ask_size":5.0,"iv":0.1504,"open_interest":3.0,"volume":0.0,"delta":-0.6748,"gamma":0.0003,"vega":28.4921,"theta":-0.3466,"rho":-73.0465,"theo":891.1357,"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":903.599975585938},{"option":"SPX270617C07875000","bid":217.9,"bid_size":43.0,"ask":222.9,"ask_size":43.0,"iv":0.1492,"open_interest":20.0,"volume":0.0,"delta":0.3212,"gamma":0.0003,"vega":28.2226,"theta":-0.4098,"rho":26.1944,"theo":220.7428,"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":215.649993896484},{"option":"SPX270617P07875000","bid":902.6,"bid_size":5.0,"ask":911.5,"ask_size":5.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":-0.6827,"gamma":0.0003,"vega":28.2226,"theta":-0.3381,"rho":-73.9769,"theo":906.3,"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":918.900024414062},{"option":"SPX270617C07900000","bid":209.8,"bid_size":40.0,"ask":214.4,"ask_size":40.0,"iv":0.1484,"open_interest":229.0,"volume":6.0,"delta":0.3134,"gamma":0.0003,"vega":27.9417,"theta":-0.4037,"rho":25.5839,"theo":212.3633,"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":207.350006103516},{"option":"SPX270617P07900000","bid":918.8,"bid_size":5.0,"ask":925.8,"ask_size":5.0,"iv":0.1487,"open_interest":22.0,"volume":0.0,"delta":-0.6905,"gamma":0.0003,"vega":27.9417,"theta":-0.3295,"rho":-74.903,"theo":921.7046,"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":934.400024414062},{"option":"SPX270617C07950000","bid":193.7,"bid_size":42.0,"ask":198.2,"ask_size":42.0,"iv":0.1467,"open_interest":85.0,"volume":0.0,"delta":0.2978,"gamma":0.0003,"vega":27.3544,"theta":-0.3912,"rho":24.3888,"theo":196.3117,"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":191.5},{"option":"SPX270617P07950000","bid":950.2,"bid_size":5.0,"ask":957.3,"ask_size":5.0,"iv":0.1471,"open_interest":10.0,"volume":0.0,"delta":-0.7061,"gamma":0.0003,"vega":27.3544,"theta":-0.312,"rho":-76.7293,"theo":953.2211,"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":966.099975585938},{"option":"SPX270617C08000000","bid":178.6,"bid_size":49.0,"ask":183.0,"ask_size":49.0,"iv":0.1452,"open_interest":3933.0,"volume":7.0,"delta":0.2825,"gamma":0.0003,"vega":26.7351,"theta":-0.3784,"rho":23.2134,"theo":181.181,"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":176.599998474121},{"option":"SPX270617P08000000","bid":982.5,"bid_size":5.0,"ask":989.7,"ask_size":5.0,"iv":0.1455,"open_interest":195.0,"volume":9.0,"delta":-0.7214,"gamma":0.0003,"vega":26.7351,"theta":-0.2942,"rho":-78.536,"theo":985.6585,"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":998.649993896484},{"option":"SPX270617C08050000","bid":164.3,"bid_size":51.0,"ask":168.7,"ask_size":51.0,"iv":0.1437,"open_interest":38.0,"volume":0.0,"delta":0.2675,"gamma":0.0003,"vega":26.0712,"theta":-0.3652,"rho":22.0292,"theo":166.9577,"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":162.599998474121},{"option":"SPX270617P08050000","bid":1015.2,"bid_size":2.0,"ask":1023.3,"ask_size":2.0,"iv":0.144,"open_interest":4.0,"volume":0.0,"delta":-0.7364,"gamma":0.0003,"vega":26.0712,"theta":-0.276,"rho":-80.3514,"theo":1019.0034,"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":1032.30004882812},{"option":"SPX270617C08100000","bid":151.0,"bid_size":55.0,"ask":155.3,"ask_size":55.0,"iv":0.1424,"open_interest":2572.0,"volume":86.0,"delta":0.2528,"gamma":0.0003,"vega":25.3609,"theta":-0.3518,"rho":20.8532,"theo":153.6296,"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":149.549995422363},{"option":"SPX270617P08100000","bid":1049.4,"bid_size":2.0,"ask":1057.5,"ask_size":2.0,"iv":0.1426,"open_interest":36.0,"volume":0.0,"delta":-0.7511,"gamma":0.0003,"vega":25.3609,"theta":-0.2577,"rho":-82.1586,"theo":1053.2434,"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":1065.59997558594},{"option":"SPX270617C08150000","bid":138.6,"bid_size":54.0,"ask":142.7,"ask_size":57.0,"iv":0.141,"open_interest":747.0,"volume":0.0,"delta":0.2385,"gamma":0.0003,"vega":24.6241,"theta":-0.3383,"rho":19.7218,"theo":141.1653,"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":137.300003051758},{"option":"SPX270617P08150000","bid":1084.4,"bid_size":2.0,"ask":1092.7,"ask_size":2.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.7654,"gamma":0.0003,"vega":24.6241,"theta":-0.2392,"rho":-83.9212,"theo":1088.3472,"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":1100.95001220703},{"option":"SPX270617C08200000","bid":127.1,"bid_size":57.0,"ask":131.1,"ask_size":60.0,"iv":0.1398,"open_interest":1208.0,"volume":0.0,"delta":0.2246,"gamma":0.0003,"vega":23.8727,"theta":-0.3246,"rho":18.6275,"theo":129.5264,"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":125.899997711182},{"option":"SPX270617P08200000","bid":1120.2,"bid_size":2.0,"ask":1128.7,"ask_size":2.0,"iv":0.1401,"open_interest":7.0,"volume":0.0,"delta":-0.7793,"gamma":0.0003,"vega":23.8727,"theta":-0.2205,"rho":-85.6467,"theo":1124.2765,"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":1137.25},{"option":"SPX270617C08300000","bid":106.4,"bid_size":70.0,"ask":110.1,"ask_size":62.0,"iv":0.1376,"open_interest":598.0,"volume":0.0,"delta":0.1982,"gamma":0.0003,"vega":22.2865,"theta":-0.2973,"rho":16.4797,"theo":108.6326,"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":105.600002288818},{"option":"SPX270617P08300000","bid":1194.6,"bid_size":2.0,"ask":1203.2,"ask_size":2.0,"iv":0.1379,"open_interest":1.0,"volume":0.0,"delta":-0.8057,"gamma":0.0003,"vega":22.2865,"theta":-0.1832,"rho":-89.057,"theo":1198.519,"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":1211.95001220703},{"option":"SPX270617C08400000","bid":88.7,"bid_size":81.0,"ask":92.2,"ask_size":71.0,"iv":0.1356,"open_interest":973.0,"volume":157.0,"delta":0.1737,"gamma":0.0002,"vega":20.6499,"theta":-0.2704,"rho":14.5124,"theo":90.71,"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":88.1500015258789},{"option":"SPX270617P08400000","bid":1271.8,"bid_size":2.0,"ask":1280.6,"ask_size":2.0,"iv":0.136,"open_interest":0.0,"volume":0.0,"delta":-0.8302,"gamma":0.0002,"vega":20.6499,"theta":-0.1463,"rho":-92.2867,"theo":1275.7327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.85003662109},{"option":"SPX270617C08500000","bid":73.7,"bid_size":85.0,"ask":77.0,"ask_size":81.0,"iv":0.1339,"open_interest":296.0,"volume":2.0,"delta":0.1514,"gamma":0.0002,"vega":18.9968,"theta":-0.2443,"rho":12.6703,"theo":75.4809,"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":73.3999977111816},{"option":"SPX270617P08500000","bid":1351.6,"bid_size":2.0,"ask":1360.8,"ask_size":2.0,"iv":0.1343,"open_interest":9.0,"volume":0.0,"delta":-0.8525,"gamma":0.0002,"vega":18.9968,"theta":-0.1103,"rho":-95.3912,"theo":1355.6399,"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":1370.20001220703},{"option":"SPX270617C08600000","bid":61.1,"bid_size":95.0,"ask":64.2,"ask_size":91.0,"iv":0.1325,"open_interest":711.0,"volume":0.0,"delta":0.1314,"gamma":0.0002,"vega":17.3605,"theta":-0.2195,"rho":11.032,"theo":62.6731,"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":61.0},{"option":"SPX270617P08600000","bid":1433.9,"bid_size":2.0,"ask":1443.4,"ask_size":2.0,"iv":0.1329,"open_interest":2.0,"volume":0.0,"delta":-0.8725,"gamma":0.0002,"vega":17.3605,"theta":-0.0755,"rho":-98.292,"theo":1437.9684,"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":1453.04998779297},{"option":"SPX270617C08700000","bid":50.6,"bid_size":105.0,"ask":53.5,"ask_size":102.0,"iv":0.1314,"open_interest":612.0,"volume":100.0,"delta":0.1135,"gamma":0.0002,"vega":15.7837,"theta":-0.1964,"rho":9.5416,"theo":51.9897,"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":50.5499992370606},{"option":"SPX270617P08700000","bid":1518.3,"bid_size":2.0,"ask":1528.0,"ask_size":2.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.8904,"gamma":0.0002,"vega":15.7837,"theta":-0.0424,"rho":-101.0448,"theo":1522.4213,"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":1537.84997558594},{"option":"SPX270617C08800000","bid":41.7,"bid_size":112.0,"ask":45.0,"ask_size":112.0,"iv":0.1305,"open_interest":553.0,"volume":0.0,"delta":0.0979,"gamma":0.0002,"vega":14.275,"theta":-0.1751,"rho":8.2491,"theo":43.1536,"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":42.0},{"option":"SPX270617P08800000","bid":1604.5,"bid_size":2.0,"ask":1614.4,"ask_size":2.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.906,"gamma":0.0002,"vega":14.275,"theta":-0.0112,"rho":-103.5997,"theo":1608.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1624.29998779297},{"option":"SPX270617C08900000","bid":34.4,"bid_size":125.0,"ask":37.6,"ask_size":123.0,"iv":0.1298,"open_interest":3137.0,"volume":0.0,"delta":0.0843,"gamma":0.0001,"vega":12.8778,"theta":-0.1558,"rho":7.1043,"theo":35.8803,"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":34.9500007629394},{"option":"SPX270617P08900000","bid":1692.2,"bid_size":2.0,"ask":1702.4,"ask_size":2.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.9196,"gamma":0.0001,"vega":12.8778,"theta":0.0,"rho":-106.007,"theo":1696.5845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.35003662109},{"option":"SPX270617C09000000","bid":28.4,"bid_size":138.0,"ask":31.6,"ask_size":136.0,"iv":0.1293,"open_interest":4935.0,"volume":150.0,"delta":0.0726,"gamma":0.0001,"vega":11.5754,"theta":-0.1385,"rho":6.1248,"theo":29.9266,"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":29.1000003814697},{"option":"SPX270617P09000000","bid":1781.2,"bid_size":2.0,"ask":1791.6,"ask_size":2.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.9314,"gamma":0.0001,"vega":11.5754,"theta":0.0,"rho":-108.2489,"theo":1785.7671,"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":1801.65002441406},{"option":"SPX270617C09200000","bid":19.6,"bid_size":167.0,"ask":22.5,"ask_size":160.0,"iv":0.129,"open_interest":3740.0,"volume":0.0,"delta":0.0539,"gamma":0.0001,"vega":9.3306,"theta":-0.1095,"rho":4.5539,"theo":21.0688,"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":20.4499998092651},{"option":"SPX270617P09200000","bid":1962.4,"bid_size":2.0,"ask":1973.2,"ask_size":2.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.95,"gamma":0.0001,"vega":9.3306,"theta":0.0,"rho":-112.3447,"theo":1967.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1983.19995117188},{"option":"SPX270617C09400000","bid":13.9,"bid_size":204.0,"ask":16.3,"ask_size":195.0,"iv":0.1295,"open_interest":678.0,"volume":0.0,"delta":0.0404,"gamma":0.0001,"vega":7.516,"theta":-0.0869,"rho":3.4132,"theo":15.1101,"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":14.5999999046326},{"option":"SPX270617P09400000","bid":2144.1,"bid_size":2.0,"ask":2160.4,"ask_size":2.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.9635,"gamma":0.0001,"vega":7.516,"theta":0.0,"rho":-116.0103,"theo":2151.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2167.34997558594},{"option":"SPX270617C09600000","bid":10.0,"bid_size":233.0,"ask":12.0,"ask_size":220.0,"iv":0.1304,"open_interest":1238.0,"volume":0.0,"delta":0.0306,"gamma":0.0001,"vega":6.0631,"theta":-0.0695,"rho":2.586,"theo":11.0369,"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":10.5999999046326},{"option":"SPX270617P09600000","bid":2330.0,"bid_size":2.0,"ask":2346.9,"ask_size":2.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.9733,"gamma":0.0001,"vega":6.0631,"theta":0.0,"rho":-119.3623,"theo":2337.6951,"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":2354.35009765625},{"option":"SPX270617C09800000","bid":7.4,"bid_size":250.0,"ask":9.0,"ask_size":239.0,"iv":0.1318,"open_interest":300.0,"volume":0.0,"delta":0.0234,"gamma":0.0,"vega":4.9089,"theta":-0.0559,"rho":1.9724,"theo":8.1934,"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":7.85000014305115},{"option":"SPX270617P09800000","bid":2517.1,"bid_size":2.0,"ask":2534.6,"ask_size":2.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.9805,"gamma":0.0,"vega":4.9089,"theta":0.0,"rho":-122.5008,"theo":2525.1242,"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":2541.84997558594},{"option":"SPX270617C10000000","bid":5.5,"bid_size":263.0,"ask":7.0,"ask_size":261.0,"iv":0.1335,"open_interest":547.0,"volume":0.0,"delta":0.018,"gamma":0.0,"vega":3.9904,"theta":-0.0452,"rho":1.519,"theo":6.1682,"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":5.89999985694885},{"option":"SPX270617P10000000","bid":2705.0,"bid_size":2.0,"ask":2723.1,"ask_size":2.0,"iv":0.1352,"open_interest":1.0,"volume":0.0,"delta":-0.9859,"gamma":0.0,"vega":3.9904,"theta":0.0,"rho":-125.4791,"theo":2713.3716,"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":2729.59997558594},{"option":"SPX270617C10200000","bid":4.0,"bid_size":134.0,"ask":5.5,"ask_size":134.0,"iv":0.1351,"open_interest":536.0,"volume":0.0,"delta":0.014,"gamma":0.0,"vega":3.2585,"theta":-0.0368,"rho":1.1832,"theo":4.7098,"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":4.44999980926514},{"option":"SPX270617P10200000","bid":2883.1,"bid_size":1.0,"ask":2922.7,"ask_size":1.0,"iv":0.1374,"open_interest":1.0,"volume":0.0,"delta":-0.9899,"gamma":0.0,"vega":3.2585,"theta":0.0,"rho":-128.3397,"theo":2902.1858,"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":2917.95007324219},{"option":"SPX270617C10400000","bid":2.9,"bid_size":134.0,"ask":4.4,"ask_size":134.0,"iv":0.1368,"open_interest":188.0,"volume":1.0,"delta":0.0111,"gamma":0.0,"vega":2.6795,"theta":-0.0303,"rho":0.9288,"theo":3.6491,"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":3.39999997615814},{"option":"SPX270617P10400000","bid":3072.3,"bid_size":1.0,"ask":3111.9,"ask_size":1.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":2.6795,"theta":0.0,"rho":-131.119,"theo":3091.3978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3107.65002441406},{"option":"SPX270617C10600000","bid":2.1,"bid_size":134.0,"ask":3.6,"ask_size":134.0,"iv":0.1386,"open_interest":1.0,"volume":0.0,"delta":0.0088,"gamma":0.0,"vega":2.2214,"theta":-0.0251,"rho":0.7413,"theo":2.8755,"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":2.64999997615814},{"option":"SPX270617P10600000","bid":3261.8,"bid_size":1.0,"ask":3301.3,"ask_size":1.0,"iv":0.1421,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":2.2214,"theta":0.0,"rho":-133.8314,"theo":3280.8967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3297.09997558594},{"option":"SPX270617C10800000","bid":1.5,"bid_size":134.0,"ask":3.0,"ask_size":134.0,"iv":0.1405,"open_interest":31.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.8614,"theta":-0.0211,"rho":0.5986,"theo":2.3075,"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":2.05000001192093},{"option":"SPX270617P10800000","bid":3451.5,"bid_size":1.0,"ask":3491.0,"ask_size":1.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":1.8614,"theta":0.0,"rho":-136.499,"theo":3470.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3486.79992675781},{"option":"SPX270617C11000000","bid":1.05,"bid_size":134.0,"ask":2.55,"ask_size":134.0,"iv":0.1425,"open_interest":43.0,"volume":0.0,"delta":0.0059,"gamma":0.0,"vega":1.5787,"theta":-0.018,"rho":0.4919,"theo":1.8895,"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":1.74999994039536},{"option":"SPX270617P11000000","bid":3641.4,"bid_size":1.0,"ask":3680.8,"ask_size":1.0,"iv":0.1479,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":1.5787,"theta":0.0,"rho":-139.1306,"theo":3660.4559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.75},{"option":"SPX270617C11200000","bid":0.7,"bid_size":134.0,"ask":2.2,"ask_size":134.0,"iv":0.1445,"open_interest":2.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":1.356,"theta":-0.0156,"rho":0.4118,"theo":1.5782,"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":1.44999998807907},{"option":"SPX270617P11200000","bid":3831.3,"bid_size":1.0,"ask":3870.8,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":1.356,"theta":0.0,"rho":-141.7355,"theo":3850.4172,"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":3866.75},{"option":"SPX270617C11400000","bid":0.55,"bid_size":94.0,"ask":2.05,"ask_size":134.0,"iv":0.1479,"open_interest":34.0,"volume":1.0,"delta":0.0042,"gamma":0.0,"vega":1.1797,"theta":-0.0138,"rho":0.3492,"theo":1.3439,"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":1.27499997615814},{"option":"SPX270617P11400000","bid":4021.3,"bid_size":1.0,"ask":4060.8,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":1.1801,"theta":0.0,"rho":-144.3229,"theo":4040.4561,"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":4056.59997558594},{"option":"SPX271217C00400000","bid":6379.6,"bid_size":1.0,"ask":6419.2,"ask_size":1.0,"iv":0.0,"open_interest":223.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.1421,"theta":0.0,"rho":8.1889,"theo":6401.8307,"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":6384.55004882812},{"option":"SPX271217P00400000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":125.0,"iv":0.7088,"open_interest":2694.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1421,"theta":-0.0075,"rho":-0.0693,"theo":0.9733,"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":6193.3,"bid_size":1.0,"ask":6232.9,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2607,"theta":0.0,"rho":11.5425,"theo":6215.6916,"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":6198.19995117188},{"option":"SPX271217P00600000","bid":0.05,"bid_size":95.0,"ask":1.85,"ask_size":140.0,"iv":0.6468,"open_interest":125.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.2608,"theta":-0.0124,"rho":-0.1308,"theo":1.7371,"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":1.0},{"option":"SPX271217C00800000","bid":6007.2,"bid_size":1.0,"ask":6046.8,"ask_size":1.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.412,"theta":0.0,"rho":14.8759,"theo":6029.7614,"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":6012.30004882812},{"option":"SPX271217P00800000","bid":0.8,"bid_size":124.0,"ask":2.6,"ask_size":84.0,"iv":0.603,"open_interest":188.0,"volume":24.0,"delta":-0.0014,"gamma":0.0,"vega":0.4121,"theta":-0.0181,"rho":-0.2125,"theo":2.7099,"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":1.75},{"option":"SPX271217C01000000","bid":5821.5,"bid_size":1.0,"ask":5861.1,"ask_size":1.0,"iv":0.5208,"open_interest":32.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6011,"theta":0.0,"rho":18.1851,"theo":5844.0634,"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":5826.25},{"option":"SPX271217P01000000","bid":1.9,"bid_size":350.0,"ask":3.7,"ask_size":268.0,"iv":0.5699,"open_interest":141.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.6011,"theta":-0.0246,"rho":-0.3184,"theo":3.9149,"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":2.82499992847443},{"option":"SPX271217C01200000","bid":5636.1,"bid_size":1.0,"ask":5675.7,"ask_size":1.0,"iv":0.5142,"open_interest":695.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.828,"theta":0.0,"rho":21.469,"theo":5658.6246,"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":5640.44995117188},{"option":"SPX271217P01200000","bid":3.3,"bid_size":348.0,"ask":5.1,"ask_size":253.0,"iv":0.5414,"open_interest":868.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.828,"theta":-0.032,"rho":-0.4496,"theo":5.379,"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":4.35000014305115},{"option":"SPX271217C01400000","bid":5451.1,"bid_size":1.0,"ask":5490.7,"ask_size":1.0,"iv":0.4999,"open_interest":519.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.1,"theta":0.0,"rho":24.7208,"theo":5473.4755,"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":5455.25},{"option":"SPX271217P01400000","bid":5.4,"bid_size":321.0,"ask":7.0,"ask_size":251.0,"iv":0.5191,"open_interest":778.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":1.1001,"theta":-0.0403,"rho":-0.613,"theo":7.133,"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":6.35000014305115},{"option":"SPX271217C01600000","bid":5266.5,"bid_size":1.0,"ask":5306.1,"ask_size":1.0,"iv":0.4837,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.4152,"theta":0.0,"rho":27.9406,"theo":5288.6499,"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":5270.39990234375},{"option":"SPX271217P01600000","bid":7.9,"bid_size":262.0,"ask":9.4,"ask_size":258.0,"iv":0.4986,"open_interest":770.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":1.4153,"theta":-0.0495,"rho":-0.8084,"theo":9.2105,"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":8.75},{"option":"SPX271217C01800000","bid":5082.2,"bid_size":1.0,"ask":5121.9,"ask_size":1.0,"iv":0.4666,"open_interest":17.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":1.7853,"theta":0.0,"rho":31.119,"theo":5104.1831,"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":5085.80004882812},{"option":"SPX271217P01800000","bid":10.4,"bid_size":260.0,"ask":12.0,"ask_size":254.0,"iv":0.4774,"open_interest":1597.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":1.7853,"theta":-0.0596,"rho":-1.045,"theo":11.6457,"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":11.1999998092651},{"option":"SPX271217C02000000","bid":4898.9,"bid_size":2.0,"ask":4937.8,"ask_size":2.0,"iv":0.4506,"open_interest":1007.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":2.2042,"theta":0.0,"rho":34.255,"theo":4920.121,"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":4901.84985351562},{"option":"SPX271217P02000000","bid":13.5,"bid_size":243.0,"ask":15.2,"ask_size":231.0,"iv":0.4587,"open_interest":4321.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":2.2044,"theta":-0.0705,"rho":-1.3242,"theo":14.4879,"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":14.3000001907349},{"option":"SPX271217C02200000","bid":4716.1,"bid_size":2.0,"ask":4753.9,"ask_size":2.0,"iv":0.4345,"open_interest":3.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":2.6857,"theta":0.0,"rho":37.3421,"theo":4736.5027,"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":4718.19995117188},{"option":"SPX271217P02200000","bid":17.0,"bid_size":257.0,"ask":18.7,"ask_size":213.0,"iv":0.4408,"open_interest":1780.0,"volume":10.0,"delta":-0.0109,"gamma":0.0,"vega":2.6861,"theta":-0.0824,"rho":-1.6524,"theo":17.7738,"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":17.9000005722046},{"option":"SPX271217C02300000","bid":4624.9,"bid_size":2.0,"ask":4662.1,"ask_size":2.0,"iv":0.4267,"open_interest":1.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":2.9508,"theta":0.0,"rho":38.8626,"theo":4644.8789,"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":4626.59985351562},{"option":"SPX271217P02300000","bid":18.9,"bid_size":253.0,"ask":20.8,"ask_size":256.0,"iv":0.4325,"open_interest":289.0,"volume":0.0,"delta":-0.0121,"gamma":0.0,"vega":2.9511,"theta":-0.0888,"rho":-1.8394,"theo":19.6008,"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":19.9000005722046},{"option":"SPX271217C02400000","bid":4533.8,"bid_size":2.0,"ask":4570.5,"ask_size":2.0,"iv":0.419,"open_interest":1.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":3.2295,"theta":0.0,"rho":40.3691,"theo":4553.3892,"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":4536.5},{"option":"SPX271217P02400000","bid":21.0,"bid_size":244.0,"ask":22.8,"ask_size":233.0,"iv":0.4242,"open_interest":115.0,"volume":2.0,"delta":-0.0135,"gamma":0.0,"vega":3.23,"theta":-0.0953,"rho":-2.0406,"theo":21.5641,"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":22.0},{"option":"SPX271217C02500000","bid":4442.9,"bid_size":2.0,"ask":4479.0,"ask_size":2.0,"iv":0.4116,"open_interest":126.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":3.5229,"theta":0.0,"rho":41.8621,"theo":4462.0395,"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":4445.14990234375},{"option":"SPX271217P02500000","bid":23.2,"bid_size":239.0,"ask":25.0,"ask_size":229.0,"iv":0.4162,"open_interest":6348.0,"volume":0.0,"delta":-0.0149,"gamma":0.0,"vega":3.5229,"theta":-0.1021,"rho":-2.2548,"theo":23.6621,"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":24.25},{"option":"SPX271217C02600000","bid":4352.0,"bid_size":2.0,"ask":4387.6,"ask_size":2.0,"iv":0.4041,"open_interest":52.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":3.8355,"theta":0.0,"rho":43.3391,"theo":4370.8364,"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":4354.10009765625},{"option":"SPX271217P02600000","bid":25.5,"bid_size":233.0,"ask":27.4,"ask_size":224.0,"iv":0.4084,"open_interest":546.0,"volume":0.0,"delta":-0.0165,"gamma":0.0,"vega":3.8355,"theta":-0.1091,"rho":-2.4853,"theo":25.9104,"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":26.6499996185303},{"option":"SPX271217C02700000","bid":4261.3,"bid_size":2.0,"ask":4296.4,"ask_size":2.0,"iv":0.3969,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":4.1695,"theta":0.0,"rho":44.7962,"theo":4279.7899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4264.2998046875},{"option":"SPX271217P02700000","bid":28.0,"bid_size":226.0,"ask":29.9,"ask_size":220.0,"iv":0.4008,"open_interest":1359.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":4.1695,"theta":-0.1163,"rho":-2.7358,"theo":28.3154,"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":29.1999998092651},{"option":"SPX271217C02800000","bid":4170.7,"bid_size":2.0,"ask":4205.3,"ask_size":2.0,"iv":0.3897,"open_interest":1.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":4.5231,"theta":0.0,"rho":46.2315,"theo":4188.9127,"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":4173.4501953125},{"option":"SPX271217P02800000","bid":30.6,"bid_size":221.0,"ask":32.6,"ask_size":218.0,"iv":0.3934,"open_interest":698.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":4.5231,"theta":-0.1238,"rho":-3.008,"theo":30.8895,"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":31.8499994277954},{"option":"SPX271217C02900000","bid":4085.5,"bid_size":2.0,"ask":4111.6,"ask_size":2.0,"iv":0.3853,"open_interest":1.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":4.893,"theta":0.0,"rho":47.6467,"theo":4098.2165,"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":4080.64990234375},{"option":"SPX271217P02900000","bid":33.3,"bid_size":217.0,"ask":35.4,"ask_size":214.0,"iv":0.3861,"open_interest":294.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":4.893,"theta":-0.1315,"rho":-3.3004,"theo":33.6448,"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":3995.2,"bid_size":2.0,"ask":4020.8,"ask_size":2.0,"iv":0.3782,"open_interest":1322.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":5.2793,"theta":0.0,"rho":49.0435,"theo":4007.7111,"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":3990.20007324219},{"option":"SPX271217P03000000","bid":36.1,"bid_size":214.0,"ask":38.4,"ask_size":210.0,"iv":0.3789,"open_interest":6006.0,"volume":8.0,"delta":-0.024,"gamma":0.0,"vega":5.2793,"theta":-0.1395,"rho":-3.6111,"theo":36.5908,"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":37.5999984741211},{"option":"SPX271217C03100000","bid":3905.0,"bid_size":2.0,"ask":3930.3,"ask_size":2.0,"iv":0.3713,"open_interest":7.0,"volume":0.0,"delta":0.9792,"gamma":0.0,"vega":5.6871,"theta":0.0,"rho":50.4197,"theo":3917.406,"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":3899.84997558594},{"option":"SPX271217P03100000","bid":39.2,"bid_size":208.0,"ask":41.6,"ask_size":206.0,"iv":0.372,"open_interest":644.0,"volume":5.0,"delta":-0.0263,"gamma":0.0,"vega":5.6871,"theta":-0.1477,"rho":-3.9425,"theo":39.7371,"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":40.75},{"option":"SPX271217C03200000","bid":3815.1,"bid_size":2.0,"ask":3839.9,"ask_size":2.0,"iv":0.3645,"open_interest":2.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":6.1206,"theta":0.0,"rho":51.7695,"theo":3827.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3809.75},{"option":"SPX271217P03200000","bid":42.4,"bid_size":208.0,"ask":45.0,"ask_size":202.0,"iv":0.3652,"open_interest":3013.0,"volume":0.0,"delta":-0.0287,"gamma":0.0,"vega":6.1206,"theta":-0.1561,"rho":-4.3002,"theo":43.0973,"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":44.1499996185303},{"option":"SPX271217C03300000","bid":3725.3,"bid_size":2.0,"ask":3749.7,"ask_size":2.0,"iv":0.3579,"open_interest":3.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":6.5791,"theta":0.0,"rho":53.0889,"theo":3737.4552,"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":3719.90002441406},{"option":"SPX271217P03300000","bid":45.7,"bid_size":202.0,"ask":48.5,"ask_size":196.0,"iv":0.3584,"open_interest":1150.0,"volume":0.0,"delta":-0.0313,"gamma":0.0,"vega":6.5791,"theta":-0.1648,"rho":-4.6884,"theo":46.6892,"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":47.6499996185303},{"option":"SPX271217C03400000","bid":3635.8,"bid_size":2.0,"ask":3659.8,"ask_size":2.0,"iv":0.3515,"open_interest":168.0,"volume":1.0,"delta":0.9714,"gamma":0.0,"vega":7.0578,"theta":0.0,"rho":54.3787,"theo":3647.846,"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":3630.29992675781},{"option":"SPX271217P03400000","bid":49.4,"bid_size":196.0,"ask":52.3,"ask_size":192.0,"iv":0.352,"open_interest":2111.0,"volume":1.0,"delta":-0.0341,"gamma":0.0,"vega":7.0578,"theta":-0.1738,"rho":-5.1062,"theo":50.5315,"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":51.4499988555908},{"option":"SPX271217C03500000","bid":3546.6,"bid_size":2.0,"ask":3570.1,"ask_size":2.0,"iv":0.3453,"open_interest":21.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":7.5544,"theta":0.0,"rho":55.6425,"theo":3558.5029,"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":3540.84997558594},{"option":"SPX271217P03500000","bid":53.2,"bid_size":190.0,"ask":56.5,"ask_size":187.0,"iv":0.3458,"open_interest":4711.0,"volume":0.0,"delta":-0.037,"gamma":0.0,"vega":7.5544,"theta":-0.1829,"rho":-5.5499,"theo":54.6398,"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":55.5},{"option":"SPX271217C03600000","bid":3457.6,"bid_size":2.0,"ask":3480.7,"ask_size":2.0,"iv":0.3392,"open_interest":12.0,"volume":0.0,"delta":0.9652,"gamma":0.0,"vega":8.0739,"theta":0.0,"rho":56.8794,"theo":3469.4399,"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":3451.75},{"option":"SPX271217P03600000","bid":57.3,"bid_size":182.0,"ask":60.8,"ask_size":179.0,"iv":0.3396,"open_interest":5697.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":8.0739,"theta":-0.1924,"rho":-6.0205,"theo":59.0282,"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":59.8000011444092},{"option":"SPX271217C03700000","bid":3369.0,"bid_size":2.0,"ask":3391.6,"ask_size":2.0,"iv":0.3333,"open_interest":23.0,"volume":0.0,"delta":0.9618,"gamma":0.0,"vega":8.6228,"theta":0.0,"rho":58.082,"theo":3380.6747,"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":3362.95007324219},{"option":"SPX271217P03700000","bid":61.8,"bid_size":173.0,"ask":65.3,"ask_size":168.0,"iv":0.3336,"open_interest":1410.0,"volume":0.0,"delta":-0.0437,"gamma":0.0,"vega":8.6228,"theta":-0.202,"rho":-6.5256,"theo":63.7144,"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":64.4499988555908},{"option":"SPX271217C03800000","bid":3280.6,"bid_size":2.0,"ask":3302.9,"ask_size":2.0,"iv":0.3276,"open_interest":188.0,"volume":0.0,"delta":0.9581,"gamma":0.0,"vega":9.2021,"theta":0.0,"rho":59.2425,"theo":3292.2317,"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":3274.45007324219},{"option":"SPX271217P03800000","bid":66.5,"bid_size":165.0,"ask":70.4,"ask_size":162.0,"iv":0.3279,"open_interest":963.0,"volume":0.0,"delta":-0.0473,"gamma":0.0,"vega":9.2021,"theta":-0.2119,"rho":-7.0726,"theo":68.7228,"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":69.3999977111816},{"option":"SPX271217C03900000","bid":3192.6,"bid_size":2.0,"ask":3214.4,"ask_size":2.0,"iv":0.322,"open_interest":127.0,"volume":0.0,"delta":0.9542,"gamma":0.0,"vega":9.8057,"theta":0.0,"rho":60.3607,"theo":3204.1378,"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":3186.34997558594},{"option":"SPX271217P03900000","bid":71.6,"bid_size":155.0,"ask":75.6,"ask_size":153.0,"iv":0.3222,"open_interest":943.0,"volume":0.0,"delta":-0.0513,"gamma":0.0,"vega":9.8057,"theta":-0.222,"rho":-7.6619,"theo":74.0804,"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":74.7000007629394},{"option":"SPX271217C04000000","bid":3105.0,"bid_size":2.0,"ask":3126.4,"ask_size":2.0,"iv":0.3166,"open_interest":43760.0,"volume":1.0,"delta":0.95,"gamma":0.0,"vega":10.4283,"theta":0.0,"rho":61.4421,"theo":3116.4163,"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":3098.64990234375},{"option":"SPX271217P04000000","bid":77.1,"bid_size":149.0,"ask":81.2,"ask_size":147.0,"iv":0.3167,"open_interest":47187.0,"volume":2.0,"delta":-0.0555,"gamma":0.0,"vega":10.4283,"theta":-0.2323,"rho":-8.2881,"theo":79.8103,"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":80.3499984741211},{"option":"SPX271217C04100000","bid":3017.8,"bid_size":2.0,"ask":3038.8,"ask_size":2.0,"iv":0.3114,"open_interest":87.0,"volume":0.0,"delta":0.9455,"gamma":0.0,"vega":11.0737,"theta":0.0,"rho":62.4881,"theo":3029.0862,"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":3011.25},{"option":"SPX271217P04100000","bid":83.1,"bid_size":142.0,"ask":87.2,"ask_size":140.0,"iv":0.3114,"open_interest":2616.0,"volume":0.0,"delta":-0.06,"gamma":0.0,"vega":11.0737,"theta":-0.2428,"rho":-8.9497,"theo":85.9316,"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":86.5},{"option":"SPX271217C04150000","bid":2974.3,"bid_size":2.0,"ask":2995.1,"ask_size":2.0,"iv":0.3088,"open_interest":1.0,"volume":0.0,"delta":0.9431,"gamma":0.0,"vega":11.4078,"theta":0.0,"rho":62.9951,"theo":2985.5747,"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":2967.75},{"option":"SPX271217P04150000","bid":86.2,"bid_size":139.0,"ask":90.4,"ask_size":137.0,"iv":0.3088,"open_interest":287.0,"volume":0.0,"delta":-0.0623,"gamma":0.0,"vega":11.4078,"theta":-0.2482,"rho":-9.2964,"theo":89.1458,"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":89.7000007629394},{"option":"SPX271217C04200000","bid":2931.0,"bid_size":2.0,"ask":2951.5,"ask_size":2.0,"iv":0.3062,"open_interest":280.0,"volume":0.0,"delta":0.9407,"gamma":0.0,"vega":11.7506,"theta":0.0,"rho":63.4892,"theo":2942.1701,"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":2924.40002441406},{"option":"SPX271217P04200000","bid":89.5,"bid_size":137.0,"ask":93.7,"ask_size":133.0,"iv":0.3063,"open_interest":3972.0,"volume":0.0,"delta":-0.0648,"gamma":0.0,"vega":11.7506,"theta":-0.2535,"rho":-9.6561,"theo":92.467,"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":93.0499992370606},{"option":"SPX271217C04250000","bid":2887.8,"bid_size":2.0,"ask":2908.1,"ask_size":2.0,"iv":0.3037,"open_interest":1.0,"volume":0.0,"delta":0.9382,"gamma":0.0,"vega":12.1021,"theta":0.0,"rho":63.969,"theo":2898.8768,"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":2881.09997558594},{"option":"SPX271217P04250000","bid":92.8,"bid_size":134.0,"ask":97.1,"ask_size":132.0,"iv":0.3037,"open_interest":298.0,"volume":0.0,"delta":-0.0673,"gamma":0.0,"vega":12.1021,"theta":-0.2589,"rho":-10.0301,"theo":95.8993,"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":96.4500007629394},{"option":"SPX271217C04300000","bid":2844.7,"bid_size":2.0,"ask":2864.8,"ask_size":2.0,"iv":0.3013,"open_interest":172.0,"volume":0.0,"delta":0.9356,"gamma":0.0,"vega":12.4614,"theta":0.0,"rho":64.4337,"theo":2855.6992,"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":2837.94995117188},{"option":"SPX271217P04300000","bid":96.3,"bid_size":130.0,"ask":100.8,"ask_size":128.0,"iv":0.3013,"open_interest":1920.0,"volume":0.0,"delta":-0.0699,"gamma":0.0,"vega":12.4614,"theta":-0.2644,"rho":-10.4192,"theo":99.4475,"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":100.049999237061},{"option":"SPX271217C04350000","bid":2801.7,"bid_size":2.0,"ask":2821.6,"ask_size":2.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0,"vega":12.8272,"theta":0.0,"rho":64.8837,"theo":2812.6419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2794.95007324219},{"option":"SPX271217P04350000","bid":100.0,"bid_size":127.0,"ask":104.3,"ask_size":126.0,"iv":0.2988,"open_interest":313.0,"volume":0.0,"delta":-0.0726,"gamma":0.0,"vega":12.8272,"theta":-0.2699,"rho":-10.823,"theo":103.1159,"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":103.75},{"option":"SPX271217C04400000","bid":2758.8,"bid_size":2.0,"ask":2778.6,"ask_size":2.0,"iv":0.2964,"open_interest":450.0,"volume":0.0,"delta":0.9301,"gamma":0.0,"vega":13.198,"theta":0.0,"rho":65.3202,"theo":2769.7089,"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":2752.05004882812},{"option":"SPX271217P04400000","bid":103.6,"bid_size":124.0,"ask":108.1,"ask_size":123.0,"iv":0.2964,"open_interest":2252.0,"volume":0.0,"delta":-0.0753,"gamma":0.0,"vega":13.198,"theta":-0.2754,"rho":-11.2402,"theo":106.9086,"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":107.549999237061},{"option":"SPX271217C04450000","bid":2716.1,"bid_size":2.0,"ask":2735.7,"ask_size":2.0,"iv":0.294,"open_interest":1.0,"volume":0.0,"delta":0.9272,"gamma":0.0,"vega":13.5729,"theta":0.0,"rho":65.7444,"theo":2726.9038,"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":2709.30004882812},{"option":"SPX271217P04450000","bid":107.5,"bid_size":122.0,"ask":112.0,"ask_size":121.0,"iv":0.294,"open_interest":395.0,"volume":0.0,"delta":-0.0782,"gamma":0.0,"vega":13.5729,"theta":-0.281,"rho":-11.6698,"theo":110.8292,"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":111.5},{"option":"SPX271217C04500000","bid":2673.5,"bid_size":2.0,"ask":2692.9,"ask_size":2.0,"iv":0.2917,"open_interest":1030.0,"volume":0.0,"delta":0.9243,"gamma":0.0001,"vega":13.9519,"theta":-0.0079,"rho":66.1577,"theo":2684.2292,"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":2666.70007324219},{"option":"SPX271217P04500000","bid":112.1,"bid_size":118.0,"ask":116.3,"ask_size":121.0,"iv":0.292,"open_interest":4087.0,"volume":300.0,"delta":-0.0812,"gamma":0.0001,"vega":13.9519,"theta":-0.2866,"rho":-12.1103,"theo":114.8804,"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":115.599998474121},{"option":"SPX271217C04550000","bid":2631.1,"bid_size":2.0,"ask":2650.2,"ask_size":2.0,"iv":0.2894,"open_interest":3.0,"volume":0.0,"delta":0.9212,"gamma":0.0001,"vega":14.3359,"theta":-0.0186,"rho":66.5598,"theo":2641.6881,"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":2624.54992675781},{"option":"SPX271217P04550000","bid":116.3,"bid_size":114.0,"ask":120.4,"ask_size":118.0,"iv":0.2896,"open_interest":117.0,"volume":0.0,"delta":-0.0842,"gamma":0.0001,"vega":14.3359,"theta":-0.2922,"rho":-12.562,"theo":119.0649,"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":119.799999237061},{"option":"SPX271217C04600000","bid":2588.8,"bid_size":2.0,"ask":2607.7,"ask_size":2.0,"iv":0.2871,"open_interest":1489.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":14.7265,"theta":-0.0293,"rho":66.9495,"theo":2599.2831,"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":2583.59997558594},{"option":"SPX271217P04600000","bid":120.6,"bid_size":112.0,"ask":124.8,"ask_size":114.0,"iv":0.2873,"open_interest":3818.0,"volume":0.0,"delta":-0.0874,"gamma":0.0001,"vega":14.7265,"theta":-0.2978,"rho":-13.026,"theo":123.3857,"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":124.149997711182},{"option":"SPX271217C04650000","bid":2546.6,"bid_size":2.0,"ask":2565.4,"ask_size":2.0,"iv":0.2848,"open_interest":2.0,"volume":0.0,"delta":0.9148,"gamma":0.0001,"vega":15.125,"theta":-0.04,"rho":67.3245,"theo":2557.0181,"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":2540.05004882812},{"option":"SPX271217P04650000","bid":125.1,"bid_size":109.0,"ask":129.3,"ask_size":112.0,"iv":0.2851,"open_interest":311.0,"volume":0.0,"delta":-0.0906,"gamma":0.0001,"vega":15.125,"theta":-0.3035,"rho":-13.5048,"theo":127.8464,"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":128.699996948242},{"option":"SPX271217C04700000","bid":2504.6,"bid_size":2.0,"ask":2523.2,"ask_size":2.0,"iv":0.2826,"open_interest":59.0,"volume":0.0,"delta":0.9115,"gamma":0.0001,"vega":15.5323,"theta":-0.0508,"rho":67.6822,"theo":2514.8975,"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":2498.0},{"option":"SPX271217P04700000","bid":129.7,"bid_size":108.0,"ask":133.9,"ask_size":111.0,"iv":0.2828,"open_interest":1981.0,"volume":0.0,"delta":-0.094,"gamma":0.0001,"vega":15.5323,"theta":-0.3091,"rho":-14.0009,"theo":132.4515,"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":133.399993896484},{"option":"SPX271217C04750000","bid":2462.8,"bid_size":2.0,"ask":2481.2,"ask_size":2.0,"iv":0.2804,"open_interest":8.0,"volume":0.0,"delta":0.908,"gamma":0.0001,"vega":15.9481,"theta":-0.0615,"rho":68.0207,"theo":2472.9266,"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":2456.15002441406},{"option":"SPX271217P04750000","bid":134.5,"bid_size":105.0,"ask":138.7,"ask_size":107.0,"iv":0.2806,"open_interest":1612.0,"volume":0.0,"delta":-0.0974,"gamma":0.0001,"vega":15.9481,"theta":-0.3148,"rho":-14.5162,"theo":137.2063,"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":138.199996948242},{"option":"SPX271217C04800000","bid":2421.1,"bid_size":2.0,"ask":2439.3,"ask_size":2.0,"iv":0.2782,"open_interest":877.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":16.371,"theta":-0.0722,"rho":68.3395,"theo":2431.111,"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":2414.45007324219},{"option":"SPX271217P04800000","bid":139.4,"bid_size":102.0,"ask":143.6,"ask_size":105.0,"iv":0.2784,"open_interest":4811.0,"volume":4.0,"delta":-0.101,"gamma":0.0001,"vega":16.371,"theta":-0.3205,"rho":-15.0511,"theo":142.1164,"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":143.25},{"option":"SPX271217C04850000","bid":2379.6,"bid_size":2.0,"ask":2397.6,"ask_size":2.0,"iv":0.2761,"open_interest":18.0,"volume":0.0,"delta":0.9008,"gamma":0.0001,"vega":16.799,"theta":-0.083,"rho":68.6395,"theo":2389.4561,"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":2372.90002441406},{"option":"SPX271217P04850000","bid":144.5,"bid_size":103.0,"ask":148.8,"ask_size":105.0,"iv":0.2763,"open_interest":1716.0,"volume":4.0,"delta":-0.1046,"gamma":0.0001,"vega":16.799,"theta":-0.3261,"rho":-15.605,"theo":147.1872,"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":148.349998474121},{"option":"SPX271217C04900000","bid":2338.2,"bid_size":2.0,"ask":2356.0,"ask_size":2.0,"iv":0.2739,"open_interest":144.0,"volume":0.0,"delta":0.897,"gamma":0.0001,"vega":17.2304,"theta":-0.0937,"rho":68.9231,"theo":2347.9662,"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":2331.54992675781},{"option":"SPX271217P04900000","bid":149.8,"bid_size":98.0,"ask":153.9,"ask_size":98.0,"iv":0.2741,"open_interest":1676.0,"volume":0.0,"delta":-0.1084,"gamma":0.0001,"vega":17.2304,"theta":-0.3318,"rho":-16.1751,"theo":152.4231,"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":153.700004577637},{"option":"SPX271217C04950000","bid":2297.1,"bid_size":2.0,"ask":2314.7,"ask_size":2.0,"iv":0.2718,"open_interest":178.0,"volume":0.0,"delta":0.8931,"gamma":0.0001,"vega":17.664,"theta":-0.1044,"rho":69.1922,"theo":2306.6451,"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":2290.34997558594},{"option":"SPX271217P04950000","bid":155.2,"bid_size":99.0,"ask":159.5,"ask_size":101.0,"iv":0.272,"open_interest":138.0,"volume":0.0,"delta":-0.1123,"gamma":0.0001,"vega":17.664,"theta":-0.3374,"rho":-16.7598,"theo":157.8277,"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":159.200004577637},{"option":"SPX271217C05000000","bid":2256.0,"bid_size":2.0,"ask":2273.5,"ask_size":2.0,"iv":0.2697,"open_interest":48747.0,"volume":5.0,"delta":0.8891,"gamma":0.0001,"vega":18.1001,"theta":-0.1151,"rho":69.4481,"theo":2265.4955,"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":2249.30004882812},{"option":"SPX271217P05000000","bid":160.8,"bid_size":96.0,"ask":165.1,"ask_size":97.0,"iv":0.2699,"open_interest":56917.0,"volume":59.0,"delta":-0.1163,"gamma":0.0001,"vega":18.1001,"theta":-0.3431,"rho":-17.3577,"theo":163.4038,"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":164.849998474121},{"option":"SPX271217C05050000","bid":2215.2,"bid_size":2.0,"ask":2232.5,"ask_size":2.0,"iv":0.2676,"open_interest":113.0,"volume":0.0,"delta":0.885,"gamma":0.0001,"vega":18.5403,"theta":-0.1258,"rho":69.69,"theo":2224.5201,"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":2208.45007324219},{"option":"SPX271217P05050000","bid":166.6,"bid_size":94.0,"ask":171.0,"ask_size":96.0,"iv":0.2678,"open_interest":169.0,"volume":0.0,"delta":-0.1204,"gamma":0.0001,"vega":18.5403,"theta":-0.3487,"rho":-17.9696,"theo":169.1541,"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":170.699996948242},{"option":"SPX271217C05100000","bid":2174.6,"bid_size":2.0,"ask":2191.7,"ask_size":2.0,"iv":0.2656,"open_interest":136.0,"volume":0.0,"delta":0.8808,"gamma":0.0001,"vega":18.9862,"theta":-0.1364,"rho":69.9152,"theo":2183.7224,"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":2167.80004882812},{"option":"SPX271217P05100000","bid":172.6,"bid_size":92.0,"ask":177.0,"ask_size":93.0,"iv":0.2658,"open_interest":1233.0,"volume":0.0,"delta":-0.1247,"gamma":0.0001,"vega":18.9862,"theta":-0.3542,"rho":-18.5981,"theo":175.0821,"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":176.75},{"option":"SPX271217C05150000","bid":2134.1,"bid_size":2.0,"ask":2151.0,"ask_size":2.0,"iv":0.2635,"open_interest":115.0,"volume":0.0,"delta":0.8764,"gamma":0.0001,"vega":19.4393,"theta":-0.147,"rho":70.1204,"theo":2143.1068,"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":2127.30004882812},{"option":"SPX271217P05150000","bid":178.8,"bid_size":89.0,"ask":183.0,"ask_size":90.0,"iv":0.2637,"open_interest":185.0,"volume":4.0,"delta":-0.129,"gamma":0.0001,"vega":19.4393,"theta":-0.3597,"rho":-19.2468,"theo":181.1922,"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":183.0},{"option":"SPX271217C05200000","bid":2093.9,"bid_size":2.0,"ask":2110.6,"ask_size":2.0,"iv":0.2615,"open_interest":2174.0,"volume":0.0,"delta":0.8719,"gamma":0.0001,"vega":19.8997,"theta":-0.1575,"rho":70.3021,"theo":2102.6792,"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":2087.0},{"option":"SPX271217P05200000","bid":185.1,"bid_size":87.0,"ask":189.6,"ask_size":88.0,"iv":0.2617,"open_interest":7868.0,"volume":1.0,"delta":-0.1336,"gamma":0.0001,"vega":19.8997,"theta":-0.3652,"rho":-19.9188,"theo":187.4904,"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":189.449996948242},{"option":"SPX271217C05250000","bid":2053.8,"bid_size":2.0,"ask":2070.3,"ask_size":2.0,"iv":0.2595,"open_interest":187.0,"volume":0.0,"delta":0.8673,"gamma":0.0001,"vega":20.3662,"theta":-0.168,"rho":70.4592,"theo":2062.4459,"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":2046.95007324219},{"option":"SPX271217P05250000","bid":191.6,"bid_size":82.0,"ask":196.2,"ask_size":83.0,"iv":0.2597,"open_interest":433.0,"volume":0.0,"delta":-0.1382,"gamma":0.0001,"vega":20.3662,"theta":-0.3706,"rho":-20.6155,"theo":193.9828,"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":196.099998474121},{"option":"SPX271217C05300000","bid":2013.9,"bid_size":2.0,"ask":2030.3,"ask_size":2.0,"iv":0.2575,"open_interest":136.0,"volume":0.0,"delta":0.8625,"gamma":0.0001,"vega":20.8364,"theta":-0.1784,"rho":70.5924,"theo":2022.4132,"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":2007.04998779297},{"option":"SPX271217P05300000","bid":198.4,"bid_size":80.0,"ask":203.0,"ask_size":81.0,"iv":0.2577,"open_interest":5963.0,"volume":0.0,"delta":-0.1429,"gamma":0.0001,"vega":20.8364,"theta":-0.376,"rho":-21.336,"theo":200.6757,"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":203.0},{"option":"SPX271217C05350000","bid":1974.2,"bid_size":2.0,"ask":1990.4,"ask_size":2.0,"iv":0.2555,"open_interest":113.0,"volume":0.0,"delta":0.8576,"gamma":0.0001,"vega":21.3079,"theta":-0.1888,"rho":70.7051,"theo":1982.5861,"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":1967.45001220703},{"option":"SPX271217P05350000","bid":205.3,"bid_size":77.0,"ask":210.0,"ask_size":78.0,"iv":0.2557,"open_interest":3531.0,"volume":0.0,"delta":-0.1478,"gamma":0.0001,"vega":21.3079,"theta":-0.3813,"rho":-22.0771,"theo":207.5744,"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":210.099998474121},{"option":"SPX271217C05400000","bid":1934.8,"bid_size":2.0,"ask":1950.8,"ask_size":2.0,"iv":0.2536,"open_interest":1261.0,"volume":0.0,"delta":0.8526,"gamma":0.0001,"vega":21.7788,"theta":-0.199,"rho":70.8005,"theo":1942.9685,"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":1928.0},{"option":"SPX271217P05400000","bid":212.4,"bid_size":74.0,"ask":217.2,"ask_size":75.0,"iv":0.2537,"open_interest":9273.0,"volume":0.0,"delta":-0.1528,"gamma":0.0001,"vega":21.7788,"theta":-0.3865,"rho":-22.8355,"theo":214.6825,"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":217.200004577637},{"option":"SPX271217C05450000","bid":1895.5,"bid_size":2.0,"ask":1911.4,"ask_size":2.0,"iv":0.2516,"open_interest":83.0,"volume":0.0,"delta":0.8474,"gamma":0.0001,"vega":22.249,"theta":-0.2092,"rho":70.8807,"theo":1903.5629,"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":1888.70001220703},{"option":"SPX271217P05450000","bid":219.9,"bid_size":72.0,"ask":224.7,"ask_size":74.0,"iv":0.2518,"open_interest":498.0,"volume":0.0,"delta":-0.158,"gamma":0.0001,"vega":22.249,"theta":-0.3916,"rho":-23.6091,"theo":222.0026,"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":224.75},{"option":"SPX271217C05500000","bid":1856.5,"bid_size":2.0,"ask":1872.2,"ask_size":2.0,"iv":0.2497,"open_interest":1334.0,"volume":6.0,"delta":0.8422,"gamma":0.0001,"vega":22.72,"theta":-0.2193,"rho":70.9451,"theo":1864.3717,"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":1850.44995117188},{"option":"SPX271217P05500000","bid":227.4,"bid_size":69.0,"ask":232.3,"ask_size":71.0,"iv":0.2498,"open_interest":7548.0,"volume":1.0,"delta":-0.1633,"gamma":0.0001,"vega":22.72,"theta":-0.3966,"rho":-24.3984,"theo":229.5371,"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":232.449996948242},{"option":"SPX271217C05550000","bid":1817.7,"bid_size":2.0,"ask":1833.2,"ask_size":2.0,"iv":0.2478,"open_interest":69.0,"volume":0.0,"delta":0.8367,"gamma":0.0001,"vega":23.1937,"theta":-0.2293,"rho":70.9902,"theo":1825.3981,"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":1810.84997558594},{"option":"SPX271217P05550000","bid":235.2,"bid_size":68.0,"ask":240.2,"ask_size":69.0,"iv":0.2479,"open_interest":319.0,"volume":0.0,"delta":-0.1687,"gamma":0.0001,"vega":23.1937,"theta":-0.4015,"rho":-25.2071,"theo":237.2892,"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":240.449996948242},{"option":"SPX271217C05600000","bid":1779.1,"bid_size":2.0,"ask":1794.4,"ask_size":2.0,"iv":0.2458,"open_interest":513.0,"volume":0.0,"delta":0.8311,"gamma":0.0001,"vega":23.6716,"theta":-0.2391,"rho":71.0113,"theo":1786.6467,"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":1772.29998779297},{"option":"SPX271217P05600000","bid":243.2,"bid_size":66.0,"ask":248.4,"ask_size":67.0,"iv":0.246,"open_interest":3808.0,"volume":0.0,"delta":-0.1743,"gamma":0.0001,"vega":23.6716,"theta":-0.4063,"rho":-26.0398,"theo":245.2635,"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":248.550003051758},{"option":"SPX271217C05650000","bid":1740.7,"bid_size":2.0,"ask":1755.9,"ask_size":2.0,"iv":0.2439,"open_interest":60.0,"volume":0.0,"delta":0.8254,"gamma":0.0001,"vega":24.1539,"theta":-0.2489,"rho":71.004,"theo":1748.1239,"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":1733.95001220703},{"option":"SPX271217P05650000","bid":251.4,"bid_size":65.0,"ask":256.7,"ask_size":66.0,"iv":0.2441,"open_interest":179.0,"volume":3.0,"delta":-0.18,"gamma":0.0001,"vega":24.1539,"theta":-0.411,"rho":-26.9009,"theo":253.4665,"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":256.949996948242},{"option":"SPX271217C05700000","bid":1702.6,"bid_size":2.0,"ask":1717.6,"ask_size":2.0,"iv":0.242,"open_interest":834.0,"volume":0.0,"delta":0.8195,"gamma":0.0001,"vega":24.639,"theta":-0.2585,"rho":70.967,"theo":1709.8368,"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":1695.85003662109},{"option":"SPX271217P05700000","bid":259.9,"bid_size":63.0,"ask":265.3,"ask_size":64.0,"iv":0.2422,"open_interest":3143.0,"volume":0.0,"delta":-0.1859,"gamma":0.0001,"vega":24.639,"theta":-0.4155,"rho":-27.7916,"theo":261.905,"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":265.600006103516},{"option":"SPX271217C05750000","bid":1664.7,"bid_size":2.0,"ask":1679.6,"ask_size":2.0,"iv":0.2401,"open_interest":326.0,"volume":0.0,"delta":0.8135,"gamma":0.0001,"vega":25.1239,"theta":-0.2679,"rho":70.9022,"theo":1671.7919,"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":1657.95001220703},{"option":"SPX271217P05750000","bid":268.6,"bid_size":61.0,"ask":274.2,"ask_size":62.0,"iv":0.2403,"open_interest":829.0,"volume":0.0,"delta":-0.1919,"gamma":0.0001,"vega":25.1239,"theta":-0.4199,"rho":-28.7102,"theo":270.5859,"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":274.5},{"option":"SPX271217C05800000","bid":1627.0,"bid_size":2.0,"ask":1641.7,"ask_size":2.0,"iv":0.2382,"open_interest":1565.0,"volume":1.0,"delta":0.8073,"gamma":0.0001,"vega":25.606,"theta":-0.2772,"rho":70.8149,"theo":1633.9944,"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":1620.29998779297},{"option":"SPX271217P05800000","bid":277.6,"bid_size":60.0,"ask":283.3,"ask_size":61.0,"iv":0.2384,"open_interest":4349.0,"volume":0.0,"delta":-0.1981,"gamma":0.0001,"vega":25.606,"theta":-0.4241,"rho":-29.6513,"theo":279.5141,"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":283.650009155273},{"option":"SPX271217C05850000","bid":1589.6,"bid_size":2.0,"ask":1604.2,"ask_size":2.0,"iv":0.2363,"open_interest":91.0,"volume":0.0,"delta":0.801,"gamma":0.0001,"vega":26.0832,"theta":-0.2863,"rho":70.7092,"theo":1596.4472,"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":1582.89996337891},{"option":"SPX271217P05850000","bid":286.8,"bid_size":59.0,"ask":292.6,"ask_size":66.0,"iv":0.2366,"open_interest":377.0,"volume":0.0,"delta":-0.2044,"gamma":0.0001,"vega":26.0832,"theta":-0.4281,"rho":-30.6108,"theo":288.6926,"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":293.100006103516},{"option":"SPX271217C05900000","bid":1552.4,"bid_size":2.0,"ask":1566.8,"ask_size":2.0,"iv":0.2344,"open_interest":1281.0,"volume":0.0,"delta":0.7945,"gamma":0.0001,"vega":26.5559,"theta":-0.2953,"rho":70.5874,"theo":1559.1522,"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":1545.70001220703},{"option":"SPX271217P05900000","bid":296.2,"bid_size":62.0,"ask":302.1,"ask_size":58.0,"iv":0.2346,"open_interest":2920.0,"volume":19.0,"delta":-0.2109,"gamma":0.0001,"vega":26.5559,"theta":-0.432,"rho":-31.5864,"theo":298.1234,"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":302.699996948242},{"option":"SPX271217C05950000","bid":1515.4,"bid_size":2.0,"ask":1529.7,"ask_size":2.0,"iv":0.2325,"open_interest":61.0,"volume":0.0,"delta":0.7879,"gamma":0.0001,"vega":27.0255,"theta":-0.304,"rho":70.447,"theo":1522.1114,"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":1508.79998779297},{"option":"SPX271217P05950000","bid":305.9,"bid_size":61.0,"ask":312.0,"ask_size":57.0,"iv":0.2328,"open_interest":2134.0,"volume":0.0,"delta":-0.2176,"gamma":0.0001,"vega":27.0255,"theta":-0.4357,"rho":-32.5805,"theo":307.8083,"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":312.600006103516},{"option":"SPX271217C06000000","bid":1478.8,"bid_size":2.0,"ask":1492.9,"ask_size":2.0,"iv":0.2307,"open_interest":42854.0,"volume":16.0,"delta":0.7811,"gamma":0.0001,"vega":27.4942,"theta":-0.3126,"rho":70.2825,"theo":1485.3284,"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":1472.15002441406},{"option":"SPX271217P06000000","bid":315.9,"bid_size":54.0,"ask":321.7,"ask_size":61.0,"iv":0.2308,"open_interest":43444.0,"volume":18.0,"delta":-0.2244,"gamma":0.0001,"vega":27.4942,"theta":-0.4392,"rho":-33.5989,"theo":317.751,"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":322.649993896484},{"option":"SPX271217C06050000","bid":1442.3,"bid_size":2.0,"ask":1456.4,"ask_size":2.0,"iv":0.2288,"open_interest":95.0,"volume":0.0,"delta":0.7741,"gamma":0.0001,"vega":27.963,"theta":-0.3209,"rho":70.0872,"theo":1448.8091,"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":1435.84997558594},{"option":"SPX271217P06050000","bid":326.0,"bid_size":57.0,"ask":332.3,"ask_size":57.0,"iv":0.229,"open_interest":283.0,"volume":0.0,"delta":-0.2313,"gamma":0.0001,"vega":27.963,"theta":-0.4425,"rho":-34.6479,"theo":327.9574,"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":333.0},{"option":"SPX271217C06100000","bid":1406.2,"bid_size":2.0,"ask":1420.1,"ask_size":2.0,"iv":0.2269,"open_interest":1110.0,"volume":0.0,"delta":0.767,"gamma":0.0001,"vega":28.431,"theta":-0.3291,"rho":69.8575,"theo":1412.561,"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":1399.65002441406},{"option":"SPX271217P06100000","bid":336.5,"bid_size":56.0,"ask":342.9,"ask_size":56.0,"iv":0.2272,"open_interest":4852.0,"volume":30.0,"delta":-0.2385,"gamma":0.0001,"vega":28.431,"theta":-0.4456,"rho":-35.7314,"theo":338.435,"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":343.699996948242},{"option":"SPX271217C06150000","bid":1370.2,"bid_size":2.0,"ask":1384.0,"ask_size":2.0,"iv":0.225,"open_interest":103.0,"volume":0.0,"delta":0.7597,"gamma":0.0001,"vega":28.8956,"theta":-0.337,"rho":69.5941,"theo":1376.5918,"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":1363.64996337891},{"option":"SPX271217P06150000","bid":347.1,"bid_size":56.0,"ask":353.7,"ask_size":56.0,"iv":0.2252,"open_interest":797.0,"volume":6.0,"delta":-0.2458,"gamma":0.0001,"vega":28.8956,"theta":-0.4484,"rho":-36.8485,"theo":349.1916,"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":354.549987792969},{"option":"SPX271217C06200000","bid":1334.6,"bid_size":2.0,"ask":1348.2,"ask_size":2.0,"iv":0.2231,"open_interest":1152.0,"volume":0.0,"delta":0.7522,"gamma":0.0002,"vega":29.3536,"theta":-0.3446,"rho":69.3032,"theo":1340.9078,"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":1328.34997558594},{"option":"SPX271217P06200000","bid":358.2,"bid_size":54.0,"ask":364.7,"ask_size":54.0,"iv":0.2234,"open_interest":1867.0,"volume":40.0,"delta":-0.2532,"gamma":0.0002,"vega":29.3536,"theta":-0.451,"rho":-37.9933,"theo":360.2333,"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":365.75},{"option":"SPX271217C06250000","bid":1299.2,"bid_size":5.0,"ask":1312.7,"ask_size":5.0,"iv":0.2212,"open_interest":201.0,"volume":0.0,"delta":0.7446,"gamma":0.0002,"vega":29.8024,"theta":-0.352,"rho":68.9912,"theo":1305.5126,"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":1293.04998779297},{"option":"SPX271217P06250000","bid":369.5,"bid_size":46.0,"ask":376.1,"ask_size":46.0,"iv":0.2215,"open_interest":1940.0,"volume":0.0,"delta":-0.2609,"gamma":0.0002,"vega":29.8024,"theta":-0.4533,"rho":-39.1591,"theo":371.5637,"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":377.149993896484},{"option":"SPX271217C06300000","bid":1264.1,"bid_size":5.0,"ask":1277.5,"ask_size":5.0,"iv":0.2193,"open_interest":620.0,"volume":0.0,"delta":0.7368,"gamma":0.0002,"vega":30.2413,"theta":-0.3591,"rho":68.6623,"theo":1270.4077,"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":1258.04998779297},{"option":"SPX271217P06300000","bid":380.9,"bid_size":53.0,"ask":387.7,"ask_size":53.0,"iv":0.2196,"open_interest":1586.0,"volume":0.0,"delta":-0.2687,"gamma":0.0002,"vega":30.2413,"theta":-0.4553,"rho":-40.3417,"theo":383.1845,"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":388.900009155273},{"option":"SPX271217C06350000","bid":1229.3,"bid_size":5.0,"ask":1242.6,"ask_size":5.0,"iv":0.2174,"open_interest":91.0,"volume":0.0,"delta":0.7288,"gamma":0.0002,"vega":30.6714,"theta":-0.366,"rho":68.3145,"theo":1235.5946,"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":1223.25},{"option":"SPX271217P06350000","bid":392.7,"bid_size":49.0,"ask":399.6,"ask_size":49.0,"iv":0.2177,"open_interest":149.0,"volume":9.0,"delta":-0.2767,"gamma":0.0002,"vega":30.6714,"theta":-0.4571,"rho":-41.5432,"theo":395.0971,"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":400.800003051758},{"option":"SPX271217C06400000","bid":1194.8,"bid_size":5.0,"ask":1207.9,"ask_size":5.0,"iv":0.2155,"open_interest":1247.0,"volume":0.0,"delta":0.7206,"gamma":0.0002,"vega":31.0946,"theta":-0.3725,"rho":67.9408,"theo":1201.0768,"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":1188.70001220703},{"option":"SPX271217P06400000","bid":404.8,"bid_size":49.0,"ask":411.8,"ask_size":49.0,"iv":0.2158,"open_interest":2361.0,"volume":0.0,"delta":-0.2848,"gamma":0.0002,"vega":31.0946,"theta":-0.4586,"rho":-42.7707,"theo":407.305,"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":413.299987792969},{"option":"SPX271217C06450000","bid":1160.5,"bid_size":5.0,"ask":1173.5,"ask_size":5.0,"iv":0.2136,"open_interest":303.0,"volume":0.0,"delta":0.7123,"gamma":0.0002,"vega":31.5117,"theta":-0.3788,"rho":67.5325,"theo":1166.8608,"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":1154.55004882812},{"option":"SPX271217P06450000","bid":417.1,"bid_size":48.0,"ask":424.2,"ask_size":48.0,"iv":0.2138,"open_interest":440.0,"volume":54.0,"delta":-0.2932,"gamma":0.0002,"vega":31.5117,"theta":-0.4598,"rho":-44.0328,"theo":419.8148,"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":425.799987792969},{"option":"SPX271217C06500000","bid":1126.6,"bid_size":5.0,"ask":1139.5,"ask_size":5.0,"iv":0.2117,"open_interest":2020.0,"volume":2.0,"delta":0.7037,"gamma":0.0002,"vega":31.9221,"theta":-0.3847,"rho":67.0845,"theo":1132.9558,"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":1120.65002441406},{"option":"SPX271217P06500000","bid":429.9,"bid_size":41.0,"ask":436.9,"ask_size":41.0,"iv":0.2119,"open_interest":5565.0,"volume":1.0,"delta":-0.3017,"gamma":0.0002,"vega":31.9221,"theta":-0.4606,"rho":-45.3346,"theo":432.6355,"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":438.650009155273},{"option":"SPX271217C06550000","bid":1092.9,"bid_size":5.0,"ask":1105.7,"ask_size":5.0,"iv":0.2098,"open_interest":100.0,"volume":0.0,"delta":0.695,"gamma":0.0002,"vega":32.3231,"theta":-0.3903,"rho":66.5983,"theo":1099.371,"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":1087.05004882812},{"option":"SPX271217P06550000","bid":442.8,"bid_size":40.0,"ask":450.0,"ask_size":40.0,"iv":0.21,"open_interest":141.0,"volume":3.0,"delta":-0.3104,"gamma":0.0002,"vega":32.3231,"theta":-0.4612,"rho":-46.6746,"theo":445.7764,"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":451.75},{"option":"SPX271217C06600000","bid":1059.6,"bid_size":5.0,"ask":1072.3,"ask_size":5.0,"iv":0.2079,"open_interest":1900.0,"volume":0.0,"delta":0.6862,"gamma":0.0002,"vega":32.7115,"theta":-0.3955,"rho":66.083,"theo":1066.1137,"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":1053.79998779297},{"option":"SPX271217P06600000","bid":456.1,"bid_size":39.0,"ask":463.4,"ask_size":39.0,"iv":0.2081,"open_interest":3380.0,"volume":80.0,"delta":-0.3193,"gamma":0.0002,"vega":32.7115,"theta":-0.4614,"rho":-48.0437,"theo":459.2448,"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":465.0},{"option":"SPX271217C06650000","bid":1026.6,"bid_size":5.0,"ask":1039.1,"ask_size":5.0,"iv":0.2059,"open_interest":500.0,"volume":0.0,"delta":0.6771,"gamma":0.0002,"vega":33.0849,"theta":-0.4004,"rho":65.5467,"theo":1033.1878,"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":1020.85000610352},{"option":"SPX271217P06650000","bid":469.7,"bid_size":38.0,"ask":477.1,"ask_size":38.0,"iv":0.2061,"open_interest":406.0,"volume":0.0,"delta":-0.3284,"gamma":0.0002,"vega":33.0849,"theta":-0.4612,"rho":-49.4338,"theo":473.0446,"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":478.800003051758},{"option":"SPX271217C06700000","bid":993.9,"bid_size":6.0,"ask":1006.3,"ask_size":6.0,"iv":0.204,"open_interest":1459.0,"volume":1.0,"delta":0.6678,"gamma":0.0002,"vega":33.4427,"theta":-0.405,"rho":64.9934,"theo":1000.5954,"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":988.150024414062},{"option":"SPX271217P06700000","bid":483.7,"bid_size":37.0,"ask":491.1,"ask_size":37.0,"iv":0.2042,"open_interest":1497.0,"volume":1.0,"delta":-0.3376,"gamma":0.0002,"vega":33.4427,"theta":-0.4606,"rho":-50.8408,"theo":487.178,"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":492.899993896484},{"option":"SPX271217C06750000","bid":961.6,"bid_size":6.0,"ask":973.9,"ask_size":6.0,"iv":0.2021,"open_interest":770.0,"volume":0.0,"delta":0.6583,"gamma":0.0002,"vega":33.7857,"theta":-0.4091,"rho":64.4181,"theo":968.3396,"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":955.899993896484},{"option":"SPX271217P06750000","bid":497.9,"bid_size":36.0,"ask":505.5,"ask_size":36.0,"iv":0.2023,"open_interest":350.0,"volume":0.0,"delta":-0.3471,"gamma":0.0002,"vega":33.7857,"theta":-0.4597,"rho":-52.2699,"theo":501.6478,"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":507.299987792969},{"option":"SPX271217C06800000","bid":930.9,"bid_size":13.0,"ask":939.9,"ask_size":13.0,"iv":0.2,"open_interest":2004.0,"volume":1.0,"delta":0.6487,"gamma":0.0002,"vega":34.115,"theta":-0.4129,"rho":63.8099,"theo":936.427,"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":924.25},{"option":"SPX271217P06800000","bid":512.5,"bid_size":35.0,"ask":520.2,"ask_size":35.0,"iv":0.2003,"open_interest":4783.0,"volume":1.0,"delta":-0.3568,"gamma":0.0002,"vega":34.115,"theta":-0.4584,"rho":-53.7319,"theo":516.4609,"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":522.099975585938},{"option":"SPX271217C06850000","bid":899.2,"bid_size":14.0,"ask":908.2,"ask_size":14.0,"iv":0.1981,"open_interest":742.0,"volume":4.0,"delta":0.6388,"gamma":0.0002,"vega":34.4304,"theta":-0.4163,"rho":63.1586,"theo":904.8687,"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":892.75},{"option":"SPX271217P06850000","bid":527.5,"bid_size":34.0,"ask":535.3,"ask_size":34.0,"iv":0.1984,"open_interest":509.0,"volume":4.0,"delta":-0.3666,"gamma":0.0002,"vega":34.4304,"theta":-0.4568,"rho":-55.2369,"theo":531.6284,"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":537.299987792969},{"option":"SPX271217C06900000","bid":867.9,"bid_size":14.0,"ask":876.6,"ask_size":14.0,"iv":0.1961,"open_interest":1853.0,"volume":0.0,"delta":0.6288,"gamma":0.0002,"vega":34.7301,"theta":-0.4192,"rho":62.4622,"theo":873.6784,"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":861.600006103516},{"option":"SPX271217P06900000","bid":543.1,"bid_size":33.0,"ask":550.8,"ask_size":33.0,"iv":0.1965,"open_interest":3520.0,"volume":40.0,"delta":-0.3766,"gamma":0.0002,"vega":34.7301,"theta":-0.4546,"rho":-56.7872,"theo":547.1638,"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":552.850006103516},{"option":"SPX271217C06950000","bid":837.0,"bid_size":15.0,"ask":846.0,"ask_size":15.0,"iv":0.1942,"open_interest":324.0,"volume":0.0,"delta":0.6186,"gamma":0.0002,"vega":35.0113,"theta":-0.4218,"rho":61.7289,"theo":842.8687,"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":830.899993896484},{"option":"SPX271217P06950000","bid":558.7,"bid_size":31.0,"ask":566.6,"ask_size":31.0,"iv":0.1945,"open_interest":141.0,"volume":0.0,"delta":-0.3869,"gamma":0.0002,"vega":35.0113,"theta":-0.4521,"rho":-58.3742,"theo":563.0798,"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":568.800018310547},{"option":"SPX271217C07000000","bid":806.5,"bid_size":15.0,"ask":815.5,"ask_size":15.0,"iv":0.1923,"open_interest":23453.0,"volume":11.0,"delta":0.6081,"gamma":0.0002,"vega":35.2717,"theta":-0.4239,"rho":60.9715,"theo":812.4486,"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":800.549987792969},{"option":"SPX271217P07000000","bid":575.0,"bid_size":31.0,"ask":582.8,"ask_size":31.0,"iv":0.1926,"open_interest":25434.0,"volume":53.0,"delta":-0.3973,"gamma":0.0002,"vega":35.2717,"theta":-0.4491,"rho":-59.9854,"theo":579.3854,"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":585.199981689453},{"option":"SPX271217C07050000","bid":776.4,"bid_size":15.0,"ask":785.4,"ask_size":15.0,"iv":0.1903,"open_interest":138.0,"volume":0.0,"delta":0.5974,"gamma":0.0002,"vega":35.51,"theta":-0.4255,"rho":60.1974,"theo":782.4243,"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":770.650024414062},{"option":"SPX271217P07050000","bid":591.5,"bid_size":30.0,"ask":599.5,"ask_size":30.0,"iv":0.1906,"open_interest":328.0,"volume":0.0,"delta":-0.408,"gamma":0.0002,"vega":35.51,"theta":-0.4457,"rho":-61.6132,"theo":596.0869,"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":602.0},{"option":"SPX271217C07100000","bid":746.8,"bid_size":15.0,"ask":755.8,"ask_size":15.0,"iv":0.1884,"open_interest":1664.0,"volume":0.0,"delta":0.5866,"gamma":0.0002,"vega":35.7261,"theta":-0.4267,"rho":59.4019,"theo":752.8034,"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":741.200012207031},{"option":"SPX271217P07100000","bid":608.5,"bid_size":30.0,"ask":616.6,"ask_size":30.0,"iv":0.1886,"open_interest":652.0,"volume":0.0,"delta":-0.4188,"gamma":0.0002,"vega":35.7261,"theta":-0.4418,"rho":-63.2625,"theo":613.1917,"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":619.300018310547},{"option":"SPX271217C07150000","bid":718.0,"bid_size":16.0,"ask":726.3,"ask_size":16.0,"iv":0.1865,"open_interest":46.0,"volume":0.0,"delta":0.5756,"gamma":0.0002,"vega":35.9197,"theta":-0.4274,"rho":58.5709,"theo":723.5989,"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":712.200012207031},{"option":"SPX271217P07150000","bid":626.0,"bid_size":30.0,"ask":634.2,"ask_size":30.0,"iv":0.1867,"open_interest":41.0,"volume":0.0,"delta":-0.4299,"gamma":0.0002,"vega":35.9197,"theta":-0.4375,"rho":-64.9474,"theo":630.7128,"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":637.0},{"option":"SPX271217C07200000","bid":688.9,"bid_size":16.0,"ask":697.9,"ask_size":16.0,"iv":0.1846,"open_interest":3966.0,"volume":0.0,"delta":0.5643,"gamma":0.0002,"vega":36.0896,"theta":-0.4277,"rho":57.6912,"theo":694.8304,"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":683.650024414062},{"option":"SPX271217P07200000","bid":644.0,"bid_size":29.0,"ask":652.3,"ask_size":29.0,"iv":0.1848,"open_interest":1241.0,"volume":0.0,"delta":-0.4411,"gamma":0.0002,"vega":36.0896,"theta":-0.4327,"rho":-66.6808,"theo":648.6701,"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":655.300018310547},{"option":"SPX271217C07250000","bid":660.7,"bid_size":16.0,"ask":669.7,"ask_size":16.0,"iv":0.1827,"open_interest":689.0,"volume":0.0,"delta":0.5528,"gamma":0.0002,"vega":36.2337,"theta":-0.4275,"rho":56.7616,"theo":666.5218,"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":655.650024414062},{"option":"SPX271217P07250000","bid":662.5,"bid_size":27.0,"ask":670.8,"ask_size":27.0,"iv":0.1829,"open_interest":745.0,"volume":0.0,"delta":-0.4526,"gamma":0.0002,"vega":36.2337,"theta":-0.4275,"rho":-68.4642,"theo":667.0873,"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":674.0},{"option":"SPX271217C07300000","bid":633.0,"bid_size":17.0,"ask":641.7,"ask_size":17.0,"iv":0.1807,"open_interest":1582.0,"volume":0.0,"delta":0.5412,"gamma":0.0002,"vega":36.3504,"theta":-0.4268,"rho":55.7965,"theo":638.6955,"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":628.100006103516},{"option":"SPX271217P07300000","bid":681.5,"bid_size":27.0,"ask":689.9,"ask_size":27.0,"iv":0.181,"open_interest":1933.0,"volume":0.0,"delta":-0.4642,"gamma":0.0002,"vega":36.3504,"theta":-0.4217,"rho":-70.2831,"theo":685.9866,"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":693.199981689453},{"option":"SPX271217C07350000","bid":605.9,"bid_size":18.0,"ask":614.8,"ask_size":18.0,"iv":0.1789,"open_interest":345.0,"volume":0.0,"delta":0.5294,"gamma":0.0002,"vega":36.4387,"theta":-0.4257,"rho":54.812,"theo":611.3698,"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":601.100006103516},{"option":"SPX271217P07350000","bid":701.0,"bid_size":27.0,"ask":709.4,"ask_size":27.0,"iv":0.1791,"open_interest":1088.0,"volume":0.0,"delta":-0.4761,"gamma":0.0002,"vega":36.4387,"theta":-0.4155,"rho":-72.1214,"theo":705.3867,"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":712.950012207031},{"option":"SPX271217C07400000","bid":579.3,"bid_size":18.0,"ask":588.2,"ask_size":18.0,"iv":0.177,"open_interest":2461.0,"volume":0.0,"delta":0.5173,"gamma":0.0002,"vega":36.4978,"theta":-0.424,"rho":53.813,"theo":584.5613,"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":574.700012207031},{"option":"SPX271217P07400000","bid":721.0,"bid_size":26.0,"ask":729.5,"ask_size":26.0,"iv":0.1772,"open_interest":549.0,"volume":3.0,"delta":-0.4881,"gamma":0.0002,"vega":36.4978,"theta":-0.4088,"rho":-73.9742,"theo":725.3038,"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":733.25},{"option":"SPX271217C07450000","bid":553.2,"bid_size":18.0,"ask":562.1,"ask_size":18.0,"iv":0.1752,"open_interest":112.0,"volume":0.0,"delta":0.5051,"gamma":0.0002,"vega":36.5262,"theta":-0.4219,"rho":52.787,"theo":558.291,"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":548.850006103516},{"option":"SPX271217P07450000","bid":741.6,"bid_size":26.0,"ask":750.2,"ask_size":26.0,"iv":0.1754,"open_interest":405.0,"volume":0.0,"delta":-0.5003,"gamma":0.0002,"vega":36.5262,"theta":-0.4016,"rho":-75.8539,"theo":745.7593,"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":754.049987792969},{"option":"SPX271217C07500000","bid":527.7,"bid_size":18.0,"ask":536.6,"ask_size":18.0,"iv":0.1733,"open_interest":3404.0,"volume":0.0,"delta":0.4927,"gamma":0.0002,"vega":36.5211,"theta":-0.4193,"rho":51.7153,"theo":532.5888,"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":523.5},{"option":"SPX271217P07500000","bid":763.0,"bid_size":26.0,"ask":771.4,"ask_size":26.0,"iv":0.1736,"open_interest":1350.0,"volume":0.0,"delta":-0.5127,"gamma":0.0002,"vega":36.5211,"theta":-0.3939,"rho":-77.7794,"theo":766.7827,"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":775.5},{"option":"SPX271217C07550000","bid":503.2,"bid_size":26.0,"ask":511.4,"ask_size":26.0,"iv":0.1715,"open_interest":270.0,"volume":0.0,"delta":0.4802,"gamma":0.0003,"vega":36.4798,"theta":-0.4162,"rho":50.5913,"theo":507.4905,"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":498.900009155273},{"option":"SPX271217P07550000","bid":784.5,"bid_size":25.0,"ask":793.1,"ask_size":25.0,"iv":0.1717,"open_interest":183.0,"volume":0.0,"delta":-0.5253,"gamma":0.0003,"vega":36.4798,"theta":-0.3858,"rho":-79.7571,"theo":788.4102,"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":797.549987792969},{"option":"SPX271217C07600000","bid":478.5,"bid_size":26.0,"ask":487.3,"ask_size":26.0,"iv":0.1697,"open_interest":4937.0,"volume":0.0,"delta":0.4674,"gamma":0.0003,"vega":36.402,"theta":-0.4127,"rho":49.4307,"theo":483.0303,"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":474.800003051758},{"option":"SPX271217P07600000","bid":806.9,"bid_size":17.0,"ask":815.5,"ask_size":17.0,"iv":0.1699,"open_interest":594.0,"volume":0.0,"delta":-0.538,"gamma":0.0003,"vega":36.402,"theta":-0.3772,"rho":-81.7715,"theo":810.6757,"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":820.149993896484},{"option":"SPX271217C07650000","bid":454.8,"bid_size":26.0,"ask":463.5,"ask_size":26.0,"iv":0.1679,"open_interest":13.0,"volume":0.0,"delta":0.4546,"gamma":0.0003,"vega":36.2897,"theta":-0.4087,"rho":48.2569,"theo":459.2334,"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":451.350006103516},{"option":"SPX271217P07650000","bid":829.9,"bid_size":16.0,"ask":838.5,"ask_size":16.0,"iv":0.1681,"open_interest":9.0,"volume":0.0,"delta":-0.5508,"gamma":0.0003,"vega":36.2897,"theta":-0.3681,"rho":-83.7991,"theo":833.6045,"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":843.400024414062},{"option":"SPX271217C07700000","bid":431.8,"bid_size":28.0,"ask":440.4,"ask_size":28.0,"iv":0.1662,"open_interest":202.0,"volume":0.0,"delta":0.4417,"gamma":0.0003,"vega":36.1437,"theta":-0.4043,"rho":47.0786,"theo":436.1182,"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":428.549987792969},{"option":"SPX271217P07700000","bid":853.8,"bid_size":16.0,"ask":862.2,"ask_size":16.0,"iv":0.1664,"open_interest":128.0,"volume":0.0,"delta":-0.5638,"gamma":0.0003,"vega":36.1437,"theta":-0.3586,"rho":-85.8312,"theo":857.215,"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":867.299987792969},{"option":"SPX271217C07750000","bid":409.5,"bid_size":29.0,"ask":418.0,"ask_size":29.0,"iv":0.1644,"open_interest":93.0,"volume":2.0,"delta":0.4286,"gamma":0.0003,"vega":35.9615,"theta":-0.3994,"rho":45.8812,"theo":413.7027,"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":406.25},{"option":"SPX271217P07750000","bid":877.9,"bid_size":16.0,"ask":886.5,"ask_size":16.0,"iv":0.1646,"open_interest":47.0,"volume":2.0,"delta":-0.5768,"gamma":0.0003,"vega":35.9615,"theta":-0.3487,"rho":-87.8824,"theo":881.5252,"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":892.200012207031},{"option":"SPX271217C07800000","bid":387.8,"bid_size":29.0,"ask":396.3,"ask_size":29.0,"iv":0.1627,"open_interest":3195.0,"volume":15.0,"delta":0.4156,"gamma":0.0003,"vega":35.7379,"theta":-0.3942,"rho":44.6437,"theo":392.0096,"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":384.850006103516},{"option":"SPX271217P07800000","bid":903.2,"bid_size":15.0,"ask":911.5,"ask_size":15.0,"iv":0.1629,"open_interest":339.0,"volume":0.0,"delta":-0.5899,"gamma":0.0003,"vega":35.7379,"theta":-0.3384,"rho":-89.9737,"theo":906.5579,"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":917.200012207031},{"option":"SPX271217C07850000","bid":366.9,"bid_size":29.0,"ask":375.0,"ask_size":29.0,"iv":0.161,"open_interest":486.0,"volume":0.0,"delta":0.4024,"gamma":0.0003,"vega":35.4703,"theta":-0.3885,"rho":43.3659,"theo":371.0606,"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":364.149993896484},{"option":"SPX271217P07850000","bid":928.9,"bid_size":15.0,"ask":937.3,"ask_size":15.0,"iv":0.1613,"open_interest":44.0,"volume":0.0,"delta":-0.603,"gamma":0.0003,"vega":35.4703,"theta":-0.3276,"rho":-92.1052,"theo":932.3345,"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":943.099975585938},{"option":"SPX271217C07900000","bid":346.6,"bid_size":30.0,"ask":354.7,"ask_size":30.0,"iv":0.1594,"open_interest":237.0,"volume":1.0,"delta":0.3893,"gamma":0.0003,"vega":35.1623,"theta":-0.3825,"rho":42.0724,"theo":350.8658,"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":343.949996948242},{"option":"SPX271217P07900000","bid":955.0,"bid_size":15.0,"ask":963.7,"ask_size":15.0,"iv":0.1596,"open_interest":37.0,"volume":0.0,"delta":-0.6162,"gamma":0.0003,"vega":35.1623,"theta":-0.3165,"rho":-94.2525,"theo":958.8655,"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":969.799987792969},{"option":"SPX271217C07950000","bid":327.1,"bid_size":32.0,"ask":335.2,"ask_size":32.0,"iv":0.1579,"open_interest":236.0,"volume":0.0,"delta":0.3761,"gamma":0.0003,"vega":34.8206,"theta":-0.376,"rho":40.7889,"theo":331.4198,"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":324.699996948242},{"option":"SPX271217P07950000","bid":982.1,"bid_size":14.0,"ask":990.8,"ask_size":14.0,"iv":0.158,"open_interest":24.0,"volume":0.0,"delta":-0.6293,"gamma":0.0003,"vega":34.8206,"theta":-0.305,"rho":-96.3898,"theo":986.1452,"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":997.200012207031},{"option":"SPX271217C08000000","bid":308.3,"bid_size":34.0,"ask":316.1,"ask_size":34.0,"iv":0.1563,"open_interest":10287.0,"volume":1.0,"delta":0.363,"gamma":0.0003,"vega":34.4467,"theta":-0.3693,"rho":39.5128,"theo":312.7099,"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":306.099990844727},{"option":"SPX271217P08000000","bid":1010.3,"bid_size":13.0,"ask":1018.7,"ask_size":13.0,"iv":0.1565,"open_interest":336.0,"volume":0.0,"delta":-0.6424,"gamma":0.0003,"vega":34.4467,"theta":-0.2932,"rho":-98.5196,"theo":1014.161,"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":1025.99996948242},{"option":"SPX271217C08050000","bid":290.3,"bid_size":34.0,"ask":297.9,"ask_size":34.0,"iv":0.1548,"open_interest":6.0,"volume":0.0,"delta":0.3499,"gamma":0.0003,"vega":34.0347,"theta":-0.3622,"rho":38.2201,"theo":294.7276,"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":288.149993896484},{"option":"SPX271217P08050000","bid":1037.6,"bid_size":6.0,"ask":1049.6,"ask_size":6.0,"iv":0.1552,"open_interest":12.0,"volume":0.0,"delta":-0.6555,"gamma":0.0003,"vega":34.0347,"theta":-0.281,"rho":-100.6662,"theo":1042.9044,"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":1054.84997558594},{"option":"SPX271217C08100000","bid":273.0,"bid_size":37.0,"ask":280.5,"ask_size":37.0,"iv":0.1533,"open_interest":988.0,"volume":0.0,"delta":0.3369,"gamma":0.0003,"vega":33.5781,"theta":-0.3547,"rho":36.8976,"theo":277.4709,"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":270.949996948242},{"option":"SPX271217P08100000","bid":1066.8,"bid_size":6.0,"ask":1079.0,"ask_size":6.0,"iv":0.1537,"open_interest":52.0,"volume":0.0,"delta":-0.6685,"gamma":0.0003,"vega":33.5781,"theta":-0.2685,"rho":-102.8424,"theo":1072.3734,"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":1084.34997558594},{"option":"SPX271217C08150000","bid":256.4,"bid_size":38.0,"ask":263.8,"ask_size":38.0,"iv":0.1519,"open_interest":41.0,"volume":0.0,"delta":0.324,"gamma":0.0003,"vega":33.0788,"theta":-0.347,"rho":35.5649,"theo":260.9348,"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":254.550003051758},{"option":"SPX271217P08150000","bid":1096.8,"bid_size":5.0,"ask":1109.1,"ask_size":5.0,"iv":0.1523,"open_interest":1.0,"volume":0.0,"delta":-0.6814,"gamma":0.0003,"vega":33.0788,"theta":-0.2557,"rho":-105.0289,"theo":1102.563,"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":1114.65002441406},{"option":"SPX271217C08200000","bid":240.5,"bid_size":39.0,"ask":247.8,"ask_size":39.0,"iv":0.1505,"open_interest":3793.0,"volume":0.0,"delta":0.3112,"gamma":0.0003,"vega":32.5472,"theta":-0.3389,"rho":34.2521,"theo":245.1045,"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":238.849998474121},{"option":"SPX271217P08200000","bid":1127.5,"bid_size":5.0,"ask":1140.0,"ask_size":5.0,"iv":0.1509,"open_interest":7.0,"volume":0.0,"delta":-0.6942,"gamma":0.0003,"vega":32.5472,"theta":-0.2426,"rho":-107.1955,"theo":1133.4584,"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":1145.65002441406},{"option":"SPX271217C08300000","bid":210.9,"bid_size":48.0,"ask":218.0,"ask_size":48.0,"iv":0.1479,"open_interest":970.0,"volume":2.0,"delta":0.286,"gamma":0.0002,"vega":31.4055,"theta":-0.322,"rho":31.6804,"theo":215.4902,"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":209.600006103516},{"option":"SPX271217P08300000","bid":1190.9,"bid_size":5.0,"ask":1204.3,"ask_size":5.0,"iv":0.1483,"open_interest":13.0,"volume":2.0,"delta":-0.7194,"gamma":0.0002,"vega":31.4055,"theta":-0.2155,"rho":-111.4747,"theo":1197.2956,"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":1209.84997558594},{"option":"SPX271217C08400000","bid":184.2,"bid_size":53.0,"ask":191.1,"ask_size":53.0,"iv":0.1455,"open_interest":4724.0,"volume":1.0,"delta":0.2616,"gamma":0.0002,"vega":30.1195,"theta":-0.3041,"rho":29.0836,"theo":188.5685,"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":183.349998474121},{"option":"SPX271217P08400000","bid":1257.3,"bid_size":5.0,"ask":1271.1,"ask_size":5.0,"iv":0.1459,"open_interest":20.0,"volume":4.0,"delta":-0.7439,"gamma":0.0002,"vega":30.1195,"theta":-0.1875,"rho":-115.7791,"theo":1263.8254,"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":1275.59997558594},{"option":"SPX271217C08500000","bid":160.2,"bid_size":56.0,"ask":167.0,"ask_size":56.0,"iv":0.1433,"open_interest":1178.0,"volume":0.0,"delta":0.238,"gamma":0.0002,"vega":28.7296,"theta":-0.2856,"rho":26.5942,"theo":164.2888,"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":159.850006103516},{"option":"SPX271217P08500000","bid":1326.6,"bid_size":2.0,"ask":1340.7,"ask_size":2.0,"iv":0.1437,"open_interest":359.0,"volume":2.0,"delta":-0.7675,"gamma":0.0002,"vega":28.7296,"theta":-0.1589,"rho":-119.976,"theo":1332.997,"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":1345.29998779297},{"option":"SPX271217C08600000","bid":138.8,"bid_size":62.0,"ask":145.5,"ask_size":58.0,"iv":0.1412,"open_interest":1012.0,"volume":1.0,"delta":0.2154,"gamma":0.0002,"vega":27.2713,"theta":-0.2668,"rho":24.1835,"theo":142.5536,"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":138.75},{"option":"SPX271217P08600000","bid":1398.5,"bid_size":2.0,"ask":1412.9,"ask_size":2.0,"iv":0.1418,"open_interest":52.0,"volume":0.0,"delta":-0.79,"gamma":0.0002,"vega":27.2713,"theta":-0.13,"rho":-124.0943,"theo":1404.7133,"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":1417.75},{"option":"SPX271217C08700000","bid":120.0,"bid_size":63.0,"ask":126.4,"ask_size":70.0,"iv":0.1394,"open_interest":56.0,"volume":54.0,"delta":0.1942,"gamma":0.0002,"vega":25.7244,"theta":-0.248,"rho":21.8627,"theo":123.3085,"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":120.150001525879},{"option":"SPX271217P08700000","bid":1472.9,"bid_size":2.0,"ask":1487.7,"ask_size":2.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.8112,"gamma":0.0002,"vega":25.7244,"theta":-0.101,"rho":-128.1226,"theo":1478.9196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1492.95001220703},{"option":"SPX271217C08800000","bid":103.4,"bid_size":70.0,"ask":109.7,"ask_size":72.0,"iv":0.1378,"open_interest":1175.0,"volume":0.0,"delta":0.1744,"gamma":0.0002,"vega":24.1724,"theta":-0.2295,"rho":19.7218,"theo":106.4089,"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":103.900001525879},{"option":"SPX271217P08800000","bid":1549.6,"bid_size":2.0,"ask":1564.7,"ask_size":2.0,"iv":0.1384,"open_interest":14.0,"volume":0.0,"delta":-0.8311,"gamma":0.0002,"vega":24.1724,"theta":-0.0724,"rho":-131.9712,"theo":1555.4714,"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":1569.89996337891},{"option":"SPX271217C08900000","bid":89.1,"bid_size":80.0,"ask":95.0,"ask_size":81.0,"iv":0.1364,"open_interest":3.0,"volume":0.0,"delta":0.1561,"gamma":0.0002,"vega":22.6034,"theta":-0.2116,"rho":17.6827,"theo":91.7177,"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":89.7999992370606},{"option":"SPX271217P08900000","bid":1628.4,"bid_size":2.0,"ask":1643.9,"ask_size":2.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.8494,"gamma":0.0002,"vega":22.6034,"theta":-0.0444,"rho":-135.7177,"theo":1634.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.54998779297},{"option":"SPX271217C09000000","bid":76.6,"bid_size":89.0,"ask":82.3,"ask_size":91.0,"iv":0.1352,"open_interest":3473.0,"volume":1.0,"delta":0.1394,"gamma":0.0002,"vega":21.0521,"theta":-0.1946,"rho":15.8454,"theo":79.0608,"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":77.5500030517578},{"option":"SPX271217P09000000","bid":1709.2,"bid_size":2.0,"ask":1725.0,"ask_size":2.0,"iv":0.136,"open_interest":178.0,"volume":0.0,"delta":-0.866,"gamma":0.0002,"vega":21.0521,"theta":-0.0172,"rho":-139.2627,"theo":1715.0262,"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":1730.70001220703},{"option":"SPX271217C09200000","bid":56.9,"bid_size":103.0,"ask":61.8,"ask_size":107.0,"iv":0.1334,"open_interest":1731.0,"volume":3.0,"delta":0.1108,"gamma":0.0002,"vega":18.1293,"theta":-0.1638,"rho":12.6388,"theo":59.0127,"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":57.8000011444092},{"option":"SPX271217P09200000","bid":1875.6,"bid_size":2.0,"ask":1892.1,"ask_size":2.0,"iv":0.1343,"open_interest":691.0,"volume":0.0,"delta":-0.8946,"gamma":0.0002,"vega":18.1293,"theta":0.0,"rho":-145.8844,"theo":1881.8809,"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":1897.89996337891},{"option":"SPX271217C09400000","bid":42.3,"bid_size":113.0,"ask":47.1,"ask_size":123.0,"iv":0.1324,"open_interest":1181.0,"volume":5.0,"delta":0.0883,"gamma":0.0001,"vega":15.5267,"theta":-0.1379,"rho":10.1004,"theo":44.5988,"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":43.4500007629394},{"option":"SPX271217P09400000","bid":2047.3,"bid_size":2.0,"ask":2064.6,"ask_size":2.0,"iv":0.1334,"open_interest":508.0,"volume":0.0,"delta":-0.9172,"gamma":0.0001,"vega":15.5267,"theta":0.0,"rho":-151.8379,"theo":2054.3699,"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":2070.44995117188},{"option":"SPX271217C09500000","bid":36.6,"bid_size":121.0,"ask":41.1,"ask_size":131.0,"iv":0.1321,"open_interest":852.0,"volume":0.0,"delta":0.079,"gamma":0.0001,"vega":14.3491,"theta":-0.1267,"rho":9.0383,"theo":39.0148,"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":37.8499984741211},{"option":"SPX271217P09500000","bid":2134.8,"bid_size":2.0,"ask":2152.5,"ask_size":2.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.0001,"vega":14.3491,"theta":0.0,"rho":-154.6075,"theo":2142.2373,"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":2158.25},{"option":"SPX271217C09550000","bid":34.1,"bid_size":125.0,"ask":38.5,"ask_size":136.0,"iv":0.132,"open_interest":2.0,"volume":0.0,"delta":0.0747,"gamma":0.0001,"vega":13.7959,"theta":-0.1215,"rho":8.5645,"theo":36.5484,"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":35.3499984741211},{"option":"SPX271217P09550000","bid":2178.9,"bid_size":2.0,"ask":2196.8,"ask_size":2.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9307,"gamma":0.0001,"vega":13.7959,"theta":0.0,"rho":-155.9351,"theo":2186.4967,"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":2202.39990234375},{"option":"SPX271217C09600000","bid":31.7,"bid_size":135.0,"ask":36.1,"ask_size":140.0,"iv":0.1319,"open_interest":500.0,"volume":0.0,"delta":0.0708,"gamma":0.0001,"vega":13.2686,"theta":-0.1165,"rho":8.1182,"theo":34.2727,"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":33.0},{"option":"SPX271217P09600000","bid":2223.1,"bid_size":2.0,"ask":2241.2,"ask_size":2.0,"iv":0.1332,"open_interest":3.0,"volume":0.0,"delta":-0.9346,"gamma":0.0001,"vega":13.2686,"theta":0.0,"rho":-157.2352,"theo":2230.9466,"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":2246.79992675781},{"option":"SPX271217C09800000","bid":24.1,"bid_size":147.0,"ask":28.1,"ask_size":162.0,"iv":0.1321,"open_interest":2561.0,"volume":0.0,"delta":0.0572,"gamma":0.0001,"vega":11.3624,"theta":-0.099,"rho":6.5556,"theo":26.7696,"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":25.5},{"option":"SPX271217P09800000","bid":2401.9,"bid_size":2.0,"ask":2420.8,"ask_size":2.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.9482,"gamma":0.0001,"vega":11.3624,"theta":0.0,"rho":-162.2129,"theo":2410.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2426.15002441406},{"option":"SPX271217C10000000","bid":19.4,"bid_size":69.0,"ask":22.1,"ask_size":241.0,"iv":0.1331,"open_interest":4493.0,"volume":0.0,"delta":0.0466,"gamma":0.0001,"vega":9.7432,"theta":-0.0846,"rho":5.3472,"theo":21.1848,"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":19.9499998092651},{"option":"SPX271217P10000000","bid":2582.8,"bid_size":2.0,"ask":2602.5,"ask_size":2.0,"iv":0.1347,"open_interest":226.0,"volume":0.0,"delta":-0.9589,"gamma":0.0001,"vega":9.7432,"theta":0.0,"rho":-166.8364,"theo":2591.6644,"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":2607.55004882812},{"option":"SPX271217C10200000","bid":14.6,"bid_size":114.0,"ask":17.8,"ask_size":114.0,"iv":0.1337,"open_interest":38.0,"volume":0.0,"delta":0.0381,"gamma":0.0001,"vega":8.362,"theta":-0.0724,"rho":4.3684,"theo":16.9209,"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":16.0500001907349},{"option":"SPX271217P10200000","bid":2754.2,"bid_size":1.0,"ask":2794.0,"ask_size":1.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.9673,"gamma":0.0001,"vega":8.362,"theta":0.0,"rho":-171.2303,"theo":2774.3034,"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":2790.14990234375},{"option":"SPX271217C10400000","bid":11.7,"bid_size":121.0,"ask":14.5,"ask_size":121.0,"iv":0.135,"open_interest":31.0,"volume":0.0,"delta":0.0313,"gamma":0.0001,"vega":7.1759,"theta":-0.0619,"rho":3.5895,"theo":13.588,"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":12.9499998092651},{"option":"SPX271217P10400000","bid":2937.9,"bid_size":1.0,"ask":2977.7,"ask_size":1.0,"iv":0.1357,"open_interest":1.0,"volume":0.0,"delta":-0.9742,"gamma":0.0001,"vega":7.1759,"theta":0.0,"rho":-175.4243,"theo":2957.8734,"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":2974.40002441406},{"option":"SPX271217C10600000","bid":9.6,"bid_size":128.0,"ask":11.9,"ask_size":128.0,"iv":0.1366,"open_interest":613.0,"volume":0.0,"delta":0.0257,"gamma":0.0,"vega":6.1535,"theta":-0.053,"rho":2.945,"theo":10.9507,"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":10.6000003814697},{"option":"SPX271217P10600000","bid":3122.4,"bid_size":1.0,"ask":3162.2,"ask_size":1.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0,"vega":6.1535,"theta":0.0,"rho":-179.484,"theo":3142.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3159.05004882812},{"option":"SPX271217C10800000","bid":7.9,"bid_size":93.0,"ask":9.9,"ask_size":133.0,"iv":0.1383,"open_interest":260.0,"volume":0.0,"delta":0.0212,"gamma":0.0,"vega":5.2701,"theta":-0.0453,"rho":2.4271,"theo":8.8443,"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":8.75},{"option":"SPX271217P10800000","bid":3307.5,"bid_size":1.0,"ask":3347.2,"ask_size":1.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0,"vega":5.2701,"theta":0.0,"rho":-183.4169,"theo":3326.9354,"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":3343.94995117188},{"option":"SPX271217C11000000","bid":6.4,"bid_size":94.0,"ask":8.4,"ask_size":134.0,"iv":0.1399,"open_interest":5903.0,"volume":0.0,"delta":0.0174,"gamma":0.0,"vega":4.513,"theta":-0.0386,"rho":1.9944,"theo":7.1607,"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":7.29999995231628},{"option":"SPX271217P11000000","bid":3492.9,"bid_size":1.0,"ask":3532.6,"ask_size":1.0,"iv":0.1408,"open_interest":44.0,"volume":0.0,"delta":-0.988,"gamma":0.0,"vega":4.513,"theta":0.0,"rho":-187.2647,"theo":3512.1546,"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":3529.64990234375},{"option":"SPX271217C11200000","bid":5.2,"bid_size":94.0,"ask":7.3,"ask_size":134.0,"iv":0.1418,"open_interest":284.0,"volume":0.0,"delta":0.0144,"gamma":0.0,"vega":3.8618,"theta":-0.033,"rho":1.6489,"theo":5.8145,"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":6.09999990463257},{"option":"SPX271217P11200000","bid":3678.6,"bid_size":1.0,"ask":3718.3,"ask_size":1.0,"iv":0.1426,"open_interest":1.0,"volume":0.0,"delta":-0.991,"gamma":0.0,"vega":3.8618,"theta":0.0,"rho":-191.0254,"theo":3697.7113,"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":3715.35009765625},{"option":"SPX271217C11400000","bid":4.2,"bid_size":94.0,"ask":6.3,"ask_size":134.0,"iv":0.1434,"open_interest":58.0,"volume":0.0,"delta":0.0119,"gamma":0.0,"vega":3.3095,"theta":-0.0282,"rho":1.3615,"theo":4.7393,"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":5.14999985694885},{"option":"SPX271217P11400000","bid":3864.5,"bid_size":1.0,"ask":3904.2,"ask_size":1.0,"iv":0.1444,"open_interest":1.0,"volume":0.0,"delta":-0.9935,"gamma":0.0,"vega":3.3095,"theta":0.0,"rho":-194.7279,"theo":3883.5389,"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":3901.40002441406},{"option":"SPX271217C12000000","bid":2.25,"bid_size":94.0,"ask":4.3,"ask_size":134.0,"iv":0.1486,"open_interest":7549.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":2.1136,"theta":-0.0179,"rho":0.7908,"theo":2.6611,"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":3.22499990463257},{"option":"SPX271217P12000000","bid":4423.3,"bid_size":1.0,"ask":4463.0,"ask_size":1.0,"iv":0.1504,"open_interest":413.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":2.1136,"theta":0.0,"rho":-205.5439,"theo":4442.1693,"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":4460.30004882812},{"option":"SPX281215C00400000","bid":6193.8,"bid_size":1.0,"ask":6493.8,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.1995,"theta":0.0,"rho":13.5023,"theo":6355.7909,"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":6339.0},{"option":"SPX281215P00400000","bid":0.1,"bid_size":0.0,"ask":0.85,"ask_size":86.0,"iv":0.6065,"open_interest":534.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.1995,"theta":-0.0055,"rho":-0.1229,"theo":1.1568,"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":0.475000012665987},{"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":0.6553,"theta":0.0,"rho":23.3452,"theo":5998.4174,"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":5981.39990234375},{"option":"SPX281215P00800000","bid":1.35,"bid_size":84.0,"ask":4.0,"ask_size":94.0,"iv":0.5158,"open_interest":773.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.6553,"theta":-0.0156,"rho":-0.4406,"theo":3.9024,"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":2.85000002384186},{"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":1.3731,"theta":0.0,"rho":32.9558,"theo":5642.561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5629.0},{"option":"SPX281215P01200000","bid":6.0,"bid_size":84.0,"ask":8.9,"ask_size":84.0,"iv":0.4752,"open_interest":39.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":1.3732,"theta":-0.0294,"rho":-0.9907,"theo":8.4597,"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":7.54999995231628},{"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":2.3734,"theta":0.0,"rho":42.2834,"theo":5288.3671,"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":5275.89990234375},{"option":"SPX281215P01600000","bid":13.1,"bid_size":82.0,"ask":16.0,"ask_size":82.0,"iv":0.4401,"open_interest":40.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":2.3733,"theta":-0.0467,"rho":-1.8237,"theo":15.1364,"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":15.1499996185303},{"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":0.9997,"gamma":0.0,"vega":2.9874,"theta":0.0,"rho":46.8251,"theo":5113.5873,"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":5100.2001953125},{"option":"SPX281215P01800000","bid":17.5,"bid_size":80.0,"ask":20.5,"ask_size":80.0,"iv":0.4241,"open_interest":140.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":2.9877,"theta":-0.0565,"rho":-2.3627,"theo":19.3721,"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":19.5500001907349},{"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":0.9971,"gamma":0.0,"vega":3.6736,"theta":0.0,"rho":51.2724,"theo":4938.4327,"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":4922.2998046875},{"option":"SPX281215P02000000","bid":22.5,"bid_size":79.0,"ask":25.8,"ask_size":79.0,"iv":0.4096,"open_interest":923.0,"volume":0.0,"delta":-0.0123,"gamma":0.0,"vega":3.6736,"theta":-0.067,"rho":-2.9954,"theo":24.2751,"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":24.6500005722046},{"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":4.4406,"theta":0.0,"rho":55.626,"theo":4763.6713,"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":4747.89990234375},{"option":"SPX281215P02200000","bid":28.3,"bid_size":77.0,"ask":31.7,"ask_size":77.0,"iv":0.3958,"open_interest":52.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":4.4403,"theta":-0.0782,"rho":-3.7219,"theo":29.8893,"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":30.3499994277954},{"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":5.2927,"theta":0.0,"rho":59.86,"theo":4589.9551,"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":4577.10009765625},{"option":"SPX281215P02400000","bid":34.7,"bid_size":74.0,"ask":38.4,"ask_size":74.0,"iv":0.3828,"open_interest":94.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":5.2924,"theta":-0.09,"rho":-4.5682,"theo":36.2789,"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":36.8500003814697},{"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":0.9865,"gamma":0.0,"vega":6.2166,"theta":0.0,"rho":63.9876,"theo":4417.125,"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":4402.10009765625},{"option":"SPX281215P02600000","bid":41.7,"bid_size":71.0,"ask":45.9,"ask_size":71.0,"iv":0.3703,"open_interest":256.0,"volume":0.0,"delta":-0.0228,"gamma":0.0,"vega":6.2166,"theta":-0.1024,"rho":-5.5212,"theo":43.5109,"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":44.25},{"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":0.9844,"gamma":0.0,"vega":6.7156,"theta":0.0,"rho":66.0031,"theo":4331.0428,"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":4315.7001953125},{"option":"SPX281215P02700000","bid":45.5,"bid_size":69.0,"ask":49.9,"ask_size":69.0,"iv":0.3642,"open_interest":303.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":6.7156,"theta":-0.1088,"rho":-6.0459,"theo":47.4585,"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":48.2000007629394},{"option":"SPX281215C02800000","bid":4084.5,"bid_size":0.0,"ask":4384.5,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":5.0,"delta":0.982,"gamma":0.0,"vega":7.2387,"theta":0.0,"rho":67.9793,"theo":4245.5606,"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":4232.29992675781},{"option":"SPX281215P02800000","bid":49.4,"bid_size":67.0,"ask":54.2,"ask_size":67.0,"iv":0.3583,"open_interest":376.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":7.2387,"theta":-0.1154,"rho":-6.6098,"theo":51.6413,"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":52.3999996185303},{"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":0.9795,"gamma":0.0,"vega":7.7812,"theta":0.0,"rho":69.9174,"theo":4159.9704,"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":4143.60009765625},{"option":"SPX281215P02900000","bid":53.6,"bid_size":65.0,"ask":58.7,"ask_size":65.0,"iv":0.3526,"open_interest":17.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":7.7812,"theta":-0.122,"rho":-7.2119,"theo":56.0809,"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":56.8500003814697},{"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":0.9769,"gamma":0.0,"vega":8.3402,"theta":0.0,"rho":71.823,"theo":4074.6442,"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":4058.5},{"option":"SPX281215P03000000","bid":58.0,"bid_size":62.0,"ask":63.4,"ask_size":62.0,"iv":0.3469,"open_interest":2902.0,"volume":1.0,"delta":-0.0325,"gamma":0.0,"vega":8.3402,"theta":-0.1288,"rho":-7.8464,"theo":60.7845,"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":61.5},{"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":0.9741,"gamma":0.0,"vega":8.9195,"theta":0.0,"rho":73.6963,"theo":3989.5907,"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":3973.70007324219},{"option":"SPX281215P03100000","bid":62.6,"bid_size":60.0,"ask":68.3,"ask_size":60.0,"iv":0.3414,"open_interest":455.0,"volume":0.0,"delta":-0.0353,"gamma":0.0,"vega":8.9195,"theta":-0.1357,"rho":-8.5133,"theo":65.7607,"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":66.4500007629394},{"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":0.9711,"gamma":0.0,"vega":9.5259,"theta":0.0,"rho":75.5291,"theo":3904.8217,"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":3890.39990234375},{"option":"SPX281215P03200000","bid":67.5,"bid_size":57.0,"ask":73.5,"ask_size":57.0,"iv":0.336,"open_interest":815.0,"volume":0.0,"delta":-0.0383,"gamma":0.0,"vega":9.5259,"theta":-0.1427,"rho":-9.2207,"theo":71.0216,"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":71.7000007629394},{"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":0.9679,"gamma":0.0,"vega":10.1608,"theta":0.0,"rho":77.3122,"theo":3820.3551,"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":3804.30004882812},{"option":"SPX281215P03300000","bid":72.6,"bid_size":55.0,"ask":79.1,"ask_size":55.0,"iv":0.3308,"open_interest":275.0,"volume":0.0,"delta":-0.0414,"gamma":0.0,"vega":10.1608,"theta":-0.1499,"rho":-9.9778,"theo":76.5848,"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":77.2000007629394},{"option":"SPX281215C03400000","bid":3575.0,"bid_size":0.0,"ask":3875.0,"ask_size":0.0,"iv":0.0,"open_interest":75.0,"volume":1.0,"delta":0.9646,"gamma":0.0,"vega":10.8188,"theta":0.0,"rho":79.0438,"theo":3736.2116,"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":3722.89990234375},{"option":"SPX281215P03400000","bid":78.1,"bid_size":52.0,"ask":84.9,"ask_size":52.0,"iv":0.3257,"open_interest":532.0,"volume":1.0,"delta":-0.0448,"gamma":0.0,"vega":10.8188,"theta":-0.1571,"rho":-10.7863,"theo":82.471,"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":83.0500030517578},{"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":0.961,"gamma":0.0,"vega":11.4936,"theta":0.0,"rho":80.7306,"theo":3652.4091,"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":3639.0},{"option":"SPX281215P03500000","bid":83.9,"bid_size":49.0,"ask":91.1,"ask_size":49.0,"iv":0.3208,"open_interest":889.0,"volume":0.0,"delta":-0.0483,"gamma":0.0,"vega":11.4936,"theta":-0.1644,"rho":-11.6397,"theo":88.6984,"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":89.25},{"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":0.9573,"gamma":0.0,"vega":12.1858,"theta":0.0,"rho":82.3773,"theo":3568.9614,"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":3552.89990234375},{"option":"SPX281215P03600000","bid":90.0,"bid_size":46.0,"ask":97.6,"ask_size":46.0,"iv":0.316,"open_interest":308.0,"volume":0.0,"delta":-0.0521,"gamma":0.0,"vega":12.1858,"theta":-0.1718,"rho":-12.5331,"theo":95.2804,"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":95.75},{"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":0.9533,"gamma":0.0,"vega":12.9024,"theta":0.0,"rho":83.9787,"theo":3485.8821,"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":3469.69995117188},{"option":"SPX281215P03700000","bid":96.6,"bid_size":45.0,"ask":104.4,"ask_size":45.0,"iv":0.3113,"open_interest":861.0,"volume":0.0,"delta":-0.056,"gamma":0.0,"vega":12.9024,"theta":-0.1793,"rho":-13.4719,"theo":102.2309,"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":102.599998474121},{"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":0.9491,"gamma":0.0,"vega":13.649,"theta":0.0,"rho":85.5217,"theo":3403.1911,"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":3389.30004882812},{"option":"SPX281215P03800000","bid":103.6,"bid_size":44.0,"ask":111.6,"ask_size":44.0,"iv":0.3068,"open_interest":412.0,"volume":0.0,"delta":-0.0602,"gamma":0.0,"vega":13.649,"theta":-0.1868,"rho":-14.4691,"theo":109.5696,"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":109.850002288818},{"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":0.9447,"gamma":0.0,"vega":14.4235,"theta":0.0,"rho":86.9974,"theo":3320.9142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3304.30004882812},{"option":"SPX281215P03900000","bid":111.1,"bid_size":43.0,"ask":119.2,"ask_size":43.0,"iv":0.3023,"open_interest":517.0,"volume":0.0,"delta":-0.0647,"gamma":0.0,"vega":14.4235,"theta":-0.1944,"rho":-15.5335,"theo":117.3225,"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":117.5},{"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":0.94,"gamma":0.0,"vega":15.2172,"theta":0.0,"rho":88.4095,"theo":3239.0773,"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":3222.19995117188},{"option":"SPX281215P04000000","bid":118.9,"bid_size":42.0,"ask":127.3,"ask_size":42.0,"iv":0.2981,"open_interest":24299.0,"volume":1.0,"delta":-0.0693,"gamma":0.0,"vega":15.2172,"theta":-0.2021,"rho":-16.6616,"theo":125.5155,"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":125.549999237061},{"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":0.9351,"gamma":0.0,"vega":16.0246,"theta":0.0,"rho":89.7684,"theo":3157.7007,"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":3143.60009765625},{"option":"SPX281215P04100000","bid":127.2,"bid_size":40.0,"ask":135.8,"ask_size":40.0,"iv":0.2939,"open_interest":917.0,"volume":0.0,"delta":-0.0742,"gamma":0.0,"vega":16.0246,"theta":-0.2098,"rho":-17.8429,"theo":134.1686,"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":134.099998474121},{"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":0.93,"gamma":0.0,"vega":16.8494,"theta":0.0,"rho":91.0764,"theo":3076.7997,"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":3062.60009765625},{"option":"SPX281215P04200000","bid":136.1,"bid_size":38.0,"ask":144.8,"ask_size":38.0,"iv":0.2898,"open_interest":2512.0,"volume":0.0,"delta":-0.0794,"gamma":0.0,"vega":16.8494,"theta":-0.2175,"rho":-19.075,"theo":143.2974,"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":143.150001525879},{"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":0.9245,"gamma":0.0,"vega":17.7003,"theta":0.0,"rho":92.3207,"theo":2996.3932,"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":2982.10009765625},{"option":"SPX281215P04300000","bid":145.4,"bid_size":37.0,"ask":154.4,"ask_size":37.0,"iv":0.2859,"open_interest":454.0,"volume":0.0,"delta":-0.0849,"gamma":0.0,"vega":17.7003,"theta":-0.2252,"rho":-20.3709,"theo":152.9207,"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":152.650001525879},{"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":0.9188,"gamma":0.0,"vega":18.5802,"theta":0.0,"rho":93.4843,"theo":2916.508,"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":2902.0},{"option":"SPX281215P04400000","bid":155.3,"bid_size":35.0,"ask":164.5,"ask_size":35.0,"iv":0.282,"open_interest":2152.0,"volume":1675.0,"delta":-0.0906,"gamma":0.0,"vega":18.5802,"theta":-0.2329,"rho":-21.7476,"theo":163.0652,"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":162.75},{"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":0.9128,"gamma":0.0,"vega":19.4813,"theta":0.0,"rho":94.5629,"theo":2837.1755,"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":2823.30004882812},{"option":"SPX281215P04500000","bid":165.8,"bid_size":34.0,"ask":175.3,"ask_size":34.0,"iv":0.2783,"open_interest":2070.0,"volume":0.0,"delta":-0.0966,"gamma":0.0,"vega":19.4813,"theta":-0.2406,"rho":-23.2091,"theo":173.7626,"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":173.450004577637},{"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":0.9064,"gamma":0.0001,"vega":20.3932,"theta":0.0,"rho":95.5699,"theo":2758.4222,"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":2744.0},{"option":"SPX281215P04600000","bid":176.9,"bid_size":34.0,"ask":186.5,"ask_size":34.0,"iv":0.2746,"open_interest":602.0,"volume":0.0,"delta":-0.1029,"gamma":0.0001,"vega":20.3932,"theta":-0.2482,"rho":-24.7423,"theo":185.039,"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":184.699996948242},{"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":0.8998,"gamma":0.0001,"vega":21.313,"theta":0.0,"rho":96.5172,"theo":2680.2654,"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":2663.60009765625},{"option":"SPX281215P04700000","bid":188.5,"bid_size":33.0,"ask":198.5,"ask_size":33.0,"iv":0.271,"open_interest":2071.0,"volume":0.0,"delta":-0.1096,"gamma":0.0001,"vega":21.313,"theta":-0.2558,"rho":-26.3351,"theo":196.912,"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":196.599998474121},{"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":0.8928,"gamma":0.0001,"vega":22.2486,"theta":0.0,"rho":97.3982,"theo":2602.7207,"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":2588.5},{"option":"SPX281215P04800000","bid":200.8,"bid_size":31.0,"ask":211.0,"ask_size":31.0,"iv":0.2675,"open_interest":941.0,"volume":0.0,"delta":-0.1165,"gamma":0.0001,"vega":22.2486,"theta":-0.2632,"rho":-27.9943,"theo":209.3971,"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":209.199996948242},{"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":0.8856,"gamma":0.0001,"vega":23.2074,"theta":-0.0123,"rho":98.1903,"theo":2525.8114,"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":2511.60009765625},{"option":"SPX281215P04900000","bid":213.8,"bid_size":29.0,"ask":224.2,"ask_size":29.0,"iv":0.2641,"open_interest":370.0,"volume":0.0,"delta":-0.1238,"gamma":0.0001,"vega":23.2074,"theta":-0.2706,"rho":-29.7423,"theo":222.5176,"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":222.400001525879},{"option":"SPX281215C05000000","bid":2287.3,"bid_size":0.0,"ask":2587.3,"ask_size":0.0,"iv":0.0,"open_interest":24280.0,"volume":3.0,"delta":0.878,"gamma":0.0001,"vega":24.1858,"theta":-0.0296,"rho":98.8791,"theo":2449.57,"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":2435.80004882812},{"option":"SPX281215P05000000","bid":227.5,"bid_size":27.0,"ask":238.3,"ask_size":27.0,"iv":0.2608,"open_interest":26376.0,"volume":3.0,"delta":-0.1314,"gamma":0.0001,"vega":24.1858,"theta":-0.2778,"rho":-31.5938,"theo":236.306,"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":236.449996948242},{"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":0.87,"gamma":0.0001,"vega":25.1708,"theta":-0.0467,"rho":99.4747,"theo":2374.0273,"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":2360.19995117188},{"option":"SPX281215P05100000","bid":242.0,"bid_size":25.0,"ask":253.0,"ask_size":25.0,"iv":0.2576,"open_interest":375.0,"volume":0.0,"delta":-0.1394,"gamma":0.0001,"vega":25.1708,"theta":-0.2848,"rho":-33.5383,"theo":250.7931,"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":251.150001525879},{"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":0.8617,"gamma":0.0001,"vega":26.1534,"theta":-0.0636,"rho":99.9993,"theo":2299.2023,"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":2285.60009765625},{"option":"SPX281215P05200000","bid":257.2,"bid_size":24.0,"ask":268.5,"ask_size":24.0,"iv":0.2544,"open_interest":1114.0,"volume":1.0,"delta":-0.1477,"gamma":0.0001,"vega":26.1534,"theta":-0.2916,"rho":-35.5538,"theo":265.9978,"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":266.700012207031},{"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":0.853,"gamma":0.0001,"vega":27.1376,"theta":-0.0802,"rho":100.4561,"theo":2225.1062,"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":2211.69995117188},{"option":"SPX281215P05300000","bid":273.3,"bid_size":22.0,"ask":284.9,"ask_size":22.0,"iv":0.2513,"open_interest":1705.0,"volume":0.0,"delta":-0.1563,"gamma":0.0001,"vega":27.1376,"theta":-0.2981,"rho":-37.6372,"theo":281.9316,"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":282.700012207031},{"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":0.844,"gamma":0.0001,"vega":28.1326,"theta":-0.0966,"rho":100.8206,"theo":2151.7565,"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":2139.0},{"option":"SPX281215P05400000","bid":290.4,"bid_size":21.0,"ask":302.0,"ask_size":21.0,"iv":0.2484,"open_interest":703.0,"volume":0.0,"delta":-0.1654,"gamma":0.0001,"vega":28.1326,"theta":-0.3044,"rho":-39.8129,"theo":298.6116,"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":299.899993896484},{"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":0.8346,"gamma":0.0001,"vega":29.1393,"theta":-0.1127,"rho":101.0677,"theo":2079.183,"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":2064.69995117188},{"option":"SPX281215P05500000","bid":308.2,"bid_size":21.0,"ask":320.1,"ask_size":21.0,"iv":0.2454,"open_interest":3778.0,"volume":1691.0,"delta":-0.1748,"gamma":0.0001,"vega":29.1393,"theta":-0.3104,"rho":-42.106,"theo":316.0679,"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":318.0},{"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":0.8248,"gamma":0.0001,"vega":30.1452,"theta":-0.1284,"rho":101.2023,"theo":2007.4184,"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":1993.30004882812},{"option":"SPX281215P05600000","bid":326.8,"bid_size":21.0,"ask":338.8,"ask_size":21.0,"iv":0.2425,"open_interest":837.0,"volume":0.0,"delta":-0.1845,"gamma":0.0001,"vega":30.1452,"theta":-0.316,"rho":-44.5115,"theo":334.333,"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":336.900009155273},{"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":0.8147,"gamma":0.0001,"vega":31.1373,"theta":-0.1437,"rho":101.2541,"theo":1936.4825,"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":1925.39996337891},{"option":"SPX281215P05700000","bid":346.4,"bid_size":20.0,"ask":358.4,"ask_size":20.0,"iv":0.2396,"open_interest":379.0,"volume":0.0,"delta":-0.1947,"gamma":0.0001,"vega":31.1373,"theta":-0.3212,"rho":-46.9999,"theo":353.427,"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":356.600006103516},{"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":0.8041,"gamma":0.0001,"vega":32.1151,"theta":-0.1587,"rho":101.2372,"theo":1866.3826,"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":1853.19995117188},{"option":"SPX281215P05800000","bid":366.6,"bid_size":20.0,"ask":378.9,"ask_size":20.0,"iv":0.2367,"open_interest":1242.0,"volume":0.0,"delta":-0.2052,"gamma":0.0001,"vega":32.1151,"theta":-0.3261,"rho":-49.557,"theo":373.3568,"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":377.200012207031},{"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":0.7932,"gamma":0.0001,"vega":33.0875,"theta":-0.1732,"rho":101.1264,"theo":1797.1296,"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":1783.5},{"option":"SPX281215P05900000","bid":387.8,"bid_size":19.0,"ask":400.1,"ask_size":19.0,"iv":0.2338,"open_interest":664.0,"volume":0.0,"delta":-0.2162,"gamma":0.0001,"vega":33.0875,"theta":-0.3305,"rho":-52.2079,"theo":394.1337,"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":398.550003051758},{"option":"SPX281215C06000000","bid":1569.5,"bid_size":0.0,"ask":1869.5,"ask_size":0.0,"iv":0.0,"open_interest":19980.0,"volume":8.0,"delta":0.7819,"gamma":0.0001,"vega":34.0577,"theta":-0.1872,"rho":100.8869,"theo":1728.7508,"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":1715.5},{"option":"SPX281215P06000000","bid":409.6,"bid_size":19.0,"ask":422.3,"ask_size":19.0,"iv":0.2309,"open_interest":22103.0,"volume":88.0,"delta":-0.2275,"gamma":0.0001,"vega":34.0577,"theta":-0.3344,"rho":-54.9876,"theo":415.7846,"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":418.0},{"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":0.7701,"gamma":0.0001,"vega":35.0148,"theta":-0.2006,"rho":100.5195,"theo":1661.2795,"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":1651.80004882812},{"option":"SPX281215P06100000","bid":432.5,"bid_size":18.0,"ask":445.1,"ask_size":18.0,"iv":0.2281,"open_interest":802.0,"volume":0.0,"delta":-0.2392,"gamma":0.0001,"vega":35.0148,"theta":-0.3378,"rho":-57.8952,"theo":438.3431,"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":443.75},{"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":0.758,"gamma":0.0001,"vega":35.9444,"theta":-0.2136,"rho":100.0613,"theo":1594.7358,"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":1585.30004882812},{"option":"SPX281215P06200000","bid":456.0,"bid_size":18.0,"ask":468.9,"ask_size":18.0,"iv":0.2252,"open_interest":819.0,"volume":16.0,"delta":-0.2514,"gamma":0.0001,"vega":35.9444,"theta":-0.3406,"rho":-60.8935,"theo":461.8292,"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":467.599990844727},{"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":0.7454,"gamma":0.0001,"vega":36.8436,"theta":-0.2259,"rho":99.5345,"theo":1529.1234,"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":1521.5},{"option":"SPX281215P06300000","bid":480.4,"bid_size":18.0,"ask":493.4,"ask_size":18.0,"iv":0.2222,"open_interest":1560.0,"volume":25.0,"delta":-0.2639,"gamma":0.0001,"vega":36.8436,"theta":-0.3428,"rho":-63.9605,"theo":486.2466,"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":492.25},{"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":0.7325,"gamma":0.0001,"vega":37.7195,"theta":-0.2376,"rho":98.9095,"theo":1464.4501,"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":1456.25},{"option":"SPX281215P06400000","bid":505.7,"bid_size":17.0,"ask":518.7,"ask_size":17.0,"iv":0.2193,"open_interest":951.0,"volume":0.0,"delta":-0.2769,"gamma":0.0001,"vega":37.7195,"theta":-0.3444,"rho":-67.1256,"theo":511.6031,"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":517.699981689453},{"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":0.7191,"gamma":0.0001,"vega":38.5747,"theta":-0.2486,"rho":98.1426,"theo":1400.7442,"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":1393.20001220703},{"option":"SPX281215P06500000","bid":531.7,"bid_size":17.0,"ask":545.0,"ask_size":17.0,"iv":0.2163,"open_interest":1185.0,"volume":1.0,"delta":-0.2902,"gamma":0.0001,"vega":38.5747,"theta":-0.3454,"rho":-70.4327,"theo":537.927,"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":544.049987792969},{"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":0.7053,"gamma":0.0001,"vega":39.3989,"theta":-0.2589,"rho":97.2375,"theo":1338.042,"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":1330.25},{"option":"SPX281215P06600000","bid":558.5,"bid_size":16.0,"ask":572.0,"ask_size":16.0,"iv":0.2133,"open_interest":637.0,"volume":0.0,"delta":-0.304,"gamma":0.0001,"vega":39.3989,"theta":-0.3456,"rho":-73.8779,"theo":565.2546,"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":571.149993896484},{"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":0.6911,"gamma":0.0001,"vega":40.179,"theta":-0.2685,"rho":96.2432,"theo":1276.3634,"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":1267.54998779297},{"option":"SPX281215P06700000","bid":586.1,"bid_size":15.0,"ask":599.9,"ask_size":15.0,"iv":0.2103,"open_interest":553.0,"volume":0.0,"delta":-0.3183,"gamma":0.0001,"vega":40.179,"theta":-0.3451,"rho":-77.4124,"theo":593.6057,"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":599.150024414062},{"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":0.6764,"gamma":0.0002,"vega":40.9122,"theta":-0.2773,"rho":95.1801,"theo":1215.7111,"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":1206.35003662109},{"option":"SPX281215P06800000","bid":614.6,"bid_size":15.0,"ask":628.8,"ask_size":15.0,"iv":0.2072,"open_interest":782.0,"volume":0.0,"delta":-0.3329,"gamma":0.0002,"vega":40.9122,"theta":-0.3438,"rho":-81.0157,"theo":622.9832,"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":628.149993896484},{"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":0.6614,"gamma":0.0002,"vega":41.6029,"theta":-0.2853,"rho":94.0033,"theo":1156.0989,"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":1146.25},{"option":"SPX281215P06900000","bid":644.0,"bid_size":14.0,"ask":658.6,"ask_size":14.0,"iv":0.2041,"open_interest":1487.0,"volume":1.0,"delta":-0.348,"gamma":0.0002,"vega":41.6029,"theta":-0.3417,"rho":-84.7327,"theo":653.4008,"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":658.049987792969},{"option":"SPX281215C07000000","bid":1089.5,"bid_size":7.0,"ask":1107.3,"ask_size":7.0,"iv":0.202,"open_interest":15951.0,"volume":5.0,"delta":0.6458,"gamma":0.0002,"vega":42.2494,"theta":-0.2924,"rho":92.6658,"theo":1097.5671,"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":1087.04998779297},{"option":"SPX281215P07000000","bid":674.5,"bid_size":14.0,"ask":689.5,"ask_size":14.0,"iv":0.201,"open_interest":15137.0,"volume":7.0,"delta":-0.3635,"gamma":0.0002,"vega":42.2494,"theta":-0.3387,"rho":-88.6103,"theo":684.8988,"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":689.0},{"option":"SPX281215C07100000","bid":1031.3,"bid_size":8.0,"ask":1049.1,"ask_size":8.0,"iv":0.1989,"open_interest":68.0,"volume":0.0,"delta":0.6299,"gamma":0.0002,"vega":42.8414,"theta":-0.2987,"rho":91.1934,"theo":1040.1606,"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":1028.85000610352},{"option":"SPX281215P07100000","bid":706.1,"bid_size":13.0,"ask":721.4,"ask_size":13.0,"iv":0.1979,"open_interest":117.0,"volume":0.0,"delta":-0.3795,"gamma":0.0002,"vega":42.8414,"theta":-0.3349,"rho":-92.6229,"theo":717.5221,"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":721.149993896484},{"option":"SPX281215C07200000","bid":974.3,"bid_size":9.0,"ask":992.1,"ask_size":9.0,"iv":0.1958,"open_interest":937.0,"volume":0.0,"delta":0.6135,"gamma":0.0002,"vega":43.3702,"theta":-0.304,"rho":89.6473,"theo":983.9017,"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":972.100006103516},{"option":"SPX281215P07200000","bid":739.0,"bid_size":12.0,"ask":754.6,"ask_size":12.0,"iv":0.1948,"open_interest":854.0,"volume":0.0,"delta":-0.3959,"gamma":0.0002,"vega":43.3702,"theta":-0.3301,"rho":-96.7091,"theo":751.293,"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":754.5},{"option":"SPX281215C07300000","bid":918.6,"bid_size":9.0,"ask":936.3,"ask_size":9.0,"iv":0.1927,"open_interest":258.0,"volume":0.0,"delta":0.5967,"gamma":0.0002,"vega":43.8339,"theta":-0.3084,"rho":88.0203,"theo":928.8056,"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":916.649993896484},{"option":"SPX281215P07300000","bid":773.1,"bid_size":12.0,"ask":789.0,"ask_size":12.0,"iv":0.1917,"open_interest":136.0,"volume":0.0,"delta":-0.4127,"gamma":0.0002,"vega":43.8339,"theta":-0.3244,"rho":-100.8764,"theo":786.2267,"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":789.150024414062},{"option":"SPX281215C07400000","bid":864.3,"bid_size":10.0,"ask":882.1,"ask_size":10.0,"iv":0.1897,"open_interest":545.0,"volume":0.0,"delta":0.5794,"gamma":0.0002,"vega":44.2304,"theta":-0.3119,"rho":86.2408,"theo":874.9178,"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":862.599975585938},{"option":"SPX281215P07400000","bid":808.6,"bid_size":12.0,"ask":824.8,"ask_size":12.0,"iv":0.1887,"open_interest":187.0,"volume":0.0,"delta":-0.43,"gamma":0.0002,"vega":44.2304,"theta":-0.3178,"rho":-105.196,"theo":822.3687,"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":825.200012207031},{"option":"SPX281215C07500000","bid":811.3,"bid_size":10.0,"ask":829.0,"ask_size":10.0,"iv":0.1866,"open_interest":151.0,"volume":0.0,"delta":0.5617,"gamma":0.0002,"vega":44.5525,"theta":-0.3144,"rho":84.2928,"theo":822.3133,"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":810.75},{"option":"SPX281215P07500000","bid":845.6,"bid_size":12.0,"ask":862.0,"ask_size":12.0,"iv":0.1856,"open_interest":456.0,"volume":0.0,"delta":-0.4477,"gamma":0.0002,"vega":44.5525,"theta":-0.3102,"rho":-109.6842,"theo":859.7939,"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":862.700012207031},{"option":"SPX281215C07600000","bid":760.0,"bid_size":11.0,"ask":777.6,"ask_size":11.0,"iv":0.1836,"open_interest":407.0,"volume":0.0,"delta":0.5436,"gamma":0.0002,"vega":44.7945,"theta":-0.3158,"rho":82.251,"theo":771.0552,"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":759.700012207031},{"option":"SPX281215P07600000","bid":884.1,"bid_size":11.0,"ask":900.7,"ask_size":11.0,"iv":0.1827,"open_interest":196.0,"volume":0.0,"delta":-0.4658,"gamma":0.0002,"vega":44.7945,"theta":-0.3015,"rho":-114.2661,"theo":898.5656,"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":901.75},{"option":"SPX281215C07700000","bid":710.3,"bid_size":11.0,"ask":727.7,"ask_size":11.0,"iv":0.1807,"open_interest":278.0,"volume":0.0,"delta":0.525,"gamma":0.0002,"vega":44.9531,"theta":-0.3162,"rho":80.1478,"theo":721.1892,"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":710.25},{"option":"SPX281215P07700000","bid":924.3,"bid_size":11.0,"ask":941.0,"ask_size":11.0,"iv":0.1797,"open_interest":223.0,"volume":2.0,"delta":-0.4843,"gamma":0.0002,"vega":44.9531,"theta":-0.2918,"rho":-118.9096,"theo":938.7294,"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":942.350006103516},{"option":"SPX281215C07800000","bid":662.2,"bid_size":11.0,"ask":679.6,"ask_size":11.0,"iv":0.1778,"open_interest":295.0,"volume":0.0,"delta":0.5061,"gamma":0.0002,"vega":45.0196,"theta":-0.3157,"rho":77.9064,"theo":672.7919,"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":662.5},{"option":"SPX281215P07800000","bid":966.1,"bid_size":11.0,"ask":982.9,"ask_size":11.0,"iv":0.1768,"open_interest":277.0,"volume":0.0,"delta":-0.5033,"gamma":0.0002,"vega":45.0196,"theta":-0.2812,"rho":-123.6911,"theo":980.3619,"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":984.649993896484},{"option":"SPX281215C07900000","bid":615.8,"bid_size":11.0,"ask":633.1,"ask_size":11.0,"iv":0.175,"open_interest":712.0,"volume":0.0,"delta":0.4868,"gamma":0.0002,"vega":44.9842,"theta":-0.3141,"rho":75.4882,"theo":625.9863,"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":616.5},{"option":"SPX281215P07900000","bid":1009.7,"bid_size":11.0,"ask":1026.5,"ask_size":11.0,"iv":0.174,"open_interest":150.0,"volume":0.0,"delta":-0.5226,"gamma":0.0002,"vega":44.9842,"theta":-0.2695,"rho":-128.6495,"theo":1023.5861,"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":1028.0},{"option":"SPX281215C08000000","bid":571.3,"bid_size":11.0,"ask":588.4,"ask_size":11.0,"iv":0.1722,"open_interest":1968.0,"volume":0.0,"delta":0.4672,"gamma":0.0002,"vega":44.8488,"theta":-0.3115,"rho":72.984,"theo":580.8891,"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":572.25},{"option":"SPX281215P08000000","bid":1055.1,"bid_size":11.0,"ask":1072.0,"ask_size":11.0,"iv":0.1713,"open_interest":298.0,"volume":0.0,"delta":-0.5422,"gamma":0.0002,"vega":44.8488,"theta":-0.2568,"rho":-133.6938,"theo":1068.5187,"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":1074.54998779297},{"option":"SPX281215C08200000","bid":488.0,"bid_size":12.0,"ask":504.6,"ask_size":12.0,"iv":0.1669,"open_interest":550.0,"volume":0.0,"delta":0.4273,"gamma":0.0002,"vega":44.2709,"theta":-0.3034,"rho":67.776,"theo":496.211,"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":489.400009155273},{"option":"SPX281215P08200000","bid":1151.5,"bid_size":10.0,"ask":1168.5,"ask_size":10.0,"iv":0.1659,"open_interest":52.0,"volume":0.0,"delta":-0.5821,"gamma":0.0002,"vega":44.2709,"theta":-0.2285,"rho":-143.9822,"theo":1163.9001,"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":1171.25},{"option":"SPX281215C08400000","bid":412.7,"bid_size":13.0,"ask":428.5,"ask_size":13.0,"iv":0.162,"open_interest":820.0,"volume":0.0,"delta":0.387,"gamma":0.0002,"vega":43.2311,"theta":-0.2919,"rho":62.1582,"theo":419.7553,"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":414.399993896484},{"option":"SPX281215P08400000","bid":1255.8,"bid_size":9.0,"ask":1272.9,"ask_size":9.0,"iv":0.1609,"open_interest":12.0,"volume":0.0,"delta":-0.6224,"gamma":0.0002,"vega":43.2311,"theta":-0.1969,"rho":-154.6803,"theo":1267.504,"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":1277.09997558594},{"option":"SPX281215C08600000","bid":345.4,"bid_size":15.0,"ask":360.4,"ask_size":15.0,"iv":0.1573,"open_interest":2690.0,"volume":0.0,"delta":0.3471,"gamma":0.0002,"vega":41.7821,"theta":-0.2776,"rho":56.4453,"theo":352.1092,"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":347.300003051758},{"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":-0.6623,"gamma":0.0002,"vega":41.7821,"theta":-0.1624,"rho":-165.4735,"theo":1379.9175,"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":1390.5},{"option":"SPX281215C08800000","bid":286.4,"bid_size":16.0,"ask":300.2,"ask_size":16.0,"iv":0.1531,"open_interest":452.0,"volume":0.0,"delta":0.3084,"gamma":0.0002,"vega":39.9226,"theta":-0.2611,"rho":50.688,"theo":293.2549,"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":288.300003051758},{"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":-0.701,"gamma":0.0002,"vega":39.9226,"theta":-0.1256,"rho":-176.3112,"theo":1501.1228,"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":1512.09997558594},{"option":"SPX281215C09000000","bid":235.0,"bid_size":18.0,"ask":248.3,"ask_size":18.0,"iv":0.1492,"open_interest":1753.0,"volume":0.0,"delta":0.2715,"gamma":0.0002,"vega":37.7296,"theta":-0.2426,"rho":45.0123,"theo":242.4003,"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":237.25},{"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":-0.7379,"gamma":0.0002,"vega":37.7296,"theta":-0.087,"rho":-187.0672,"theo":1630.3278,"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":1641.04998779297},{"option":"SPX281215C09200000","bid":191.2,"bid_size":18.0,"ask":203.9,"ask_size":18.0,"iv":0.1458,"open_interest":225.0,"volume":100.0,"delta":0.2366,"gamma":0.0002,"vega":35.261,"theta":-0.2228,"rho":39.6046,"theo":198.7564,"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":193.75},{"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":-0.7728,"gamma":0.0002,"vega":35.261,"theta":-0.0469,"rho":-197.5552,"theo":1766.7435,"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":1779.5},{"option":"SPX281215C09400000","bid":154.3,"bid_size":20.0,"ask":166.6,"ask_size":20.0,"iv":0.1429,"open_interest":480.0,"volume":0.0,"delta":0.2043,"gamma":0.0002,"vega":32.5639,"theta":-0.2021,"rho":34.4019,"theo":161.6956,"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":157.25},{"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":-0.8051,"gamma":0.0002,"vega":32.5639,"theta":-0.0061,"rho":-207.8382,"theo":1909.7422,"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":1922.80004882812},{"option":"SPX281215C09500000","bid":138.4,"bid_size":21.0,"ask":150.5,"ask_size":21.0,"iv":0.1416,"open_interest":283.0,"volume":0.0,"delta":0.1892,"gamma":0.0002,"vega":31.1783,"theta":-0.1917,"rho":31.9973,"theo":145.4828,"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":141.449996948242},{"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":-0.8202,"gamma":0.0002,"vega":31.1783,"theta":0.0,"rho":-212.783,"theo":1983.5592,"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":1994.69995117188},{"option":"SPX281215C09550000","bid":131.0,"bid_size":21.0,"ask":142.9,"ask_size":21.0,"iv":0.141,"open_interest":2.0,"volume":0.0,"delta":0.1819,"gamma":0.0002,"vega":30.485,"theta":-0.1865,"rho":30.827,"theo":137.9239,"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":134.150001525879},{"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":-0.8275,"gamma":0.0002,"vega":30.485,"theta":0.0,"rho":-215.2234,"theo":2021.0152,"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":2032.5},{"option":"SPX281215C09600000","bid":123.9,"bid_size":21.0,"ask":135.8,"ask_size":21.0,"iv":0.1404,"open_interest":106.0,"volume":0.0,"delta":0.1748,"gamma":0.0002,"vega":29.7853,"theta":-0.1814,"rho":29.6673,"theo":130.723,"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":127.150001525879},{"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":-0.8346,"gamma":0.0002,"vega":29.7853,"theta":0.0,"rho":-217.6532,"theo":2058.8291,"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":2070.60003662109},{"option":"SPX281215C09800000","bid":99.2,"bid_size":24.0,"ask":110.5,"ask_size":24.0,"iv":0.1383,"open_interest":1115.0,"volume":0.0,"delta":0.1486,"gamma":0.0001,"vega":26.9556,"theta":-0.1614,"rho":25.3426,"theo":105.3318,"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":102.900001525879},{"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":-0.8608,"gamma":0.0001,"vega":26.9556,"theta":0.0,"rho":-227.0582,"theo":2213.4975,"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":2226.30004882812},{"option":"SPX281215C10000000","bid":79.5,"bid_size":31.0,"ask":90.1,"ask_size":31.0,"iv":0.1367,"open_interest":1948.0,"volume":3.0,"delta":0.1258,"gamma":0.0001,"vega":24.2461,"theta":-0.1427,"rho":21.5463,"theo":84.8572,"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":83.25},{"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":-0.8836,"gamma":0.0001,"vega":24.2461,"theta":0.0,"rho":-235.9349,"theo":2373.0826,"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":2386.69995117188},{"option":"SPX281215C10200000","bid":63.8,"bid_size":38.0,"ask":73.6,"ask_size":38.0,"iv":0.1356,"open_interest":18.0,"volume":0.0,"delta":0.1063,"gamma":0.0001,"vega":21.6712,"theta":-0.1258,"rho":18.288,"theo":68.6184,"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":67.6500015258789},{"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":-0.9031,"gamma":0.0001,"vega":21.6712,"theta":0.0,"rho":-244.2735,"theo":2536.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2551.69995117188},{"option":"SPX281215C10400000","bid":51.3,"bid_size":42.0,"ask":60.6,"ask_size":42.0,"iv":0.1347,"open_interest":331.0,"volume":100.0,"delta":0.0899,"gamma":0.0001,"vega":19.34,"theta":-0.1108,"rho":15.5063,"theo":55.857,"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":55.1999988555908},{"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":-0.9194,"gamma":0.0001,"vega":19.34,"theta":0.0,"rho":-252.1356,"theo":2704.2014,"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":2721.39990234375},{"option":"SPX281215C10600000","bid":41.4,"bid_size":47.0,"ask":50.1,"ask_size":47.0,"iv":0.1343,"open_interest":120.0,"volume":0.0,"delta":0.0764,"gamma":0.0001,"vega":17.232,"theta":-0.0979,"rho":13.2134,"theo":45.8943,"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":45.3500003814697},{"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":-0.933,"gamma":0.0001,"vega":17.232,"theta":0.0,"rho":-259.5087,"theo":2874.2983,"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":2891.60009765625},{"option":"SPX281215C10800000","bid":33.7,"bid_size":51.0,"ask":41.8,"ask_size":51.0,"iv":0.1342,"open_interest":9.0,"volume":0.0,"delta":0.0652,"gamma":0.0001,"vega":15.3899,"theta":-0.0868,"rho":11.2914,"theo":38.096,"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":37.4499988555908},{"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":-0.9441,"gamma":0.0001,"vega":15.3899,"theta":0.0,"rho":-266.5111,"theo":3046.5596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3061.19995117188},{"option":"SPX281215C11000000","bid":27.5,"bid_size":56.0,"ask":35.3,"ask_size":56.0,"iv":0.1342,"open_interest":2644.0,"volume":100.0,"delta":0.056,"gamma":0.0001,"vega":13.7576,"theta":-0.0773,"rho":9.7116,"theo":31.9614,"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":31.25},{"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":-0.9533,"gamma":0.0001,"vega":13.7576,"theta":0.0,"rho":-273.1712,"theo":3220.4846,"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":3235.10009765625},{"option":"SPX281215C11200000","bid":22.8,"bid_size":62.0,"ask":29.9,"ask_size":62.0,"iv":0.1346,"open_interest":347.0,"volume":0.0,"delta":0.0484,"gamma":0.0001,"vega":12.3404,"theta":-0.0691,"rho":8.4034,"theo":27.0647,"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":26.1999998092651},{"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":-0.9609,"gamma":0.0001,"vega":12.3404,"theta":0.0,"rho":-279.5597,"theo":3395.6474,"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":3410.19995117188},{"option":"SPX281215C11400000","bid":19.1,"bid_size":70.0,"ask":25.5,"ask_size":70.0,"iv":0.1352,"open_interest":906.0,"volume":0.0,"delta":0.0421,"gamma":0.0001,"vega":11.0911,"theta":-0.062,"rho":7.2888,"theo":23.1064,"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":22.1499996185303},{"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":-0.9673,"gamma":0.0001,"vega":11.0911,"theta":0.0,"rho":-285.7547,"theo":3571.7487,"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":3585.69995117188},{"option":"SPX281215C12000000","bid":13.6,"bid_size":10.0,"ask":16.6,"ask_size":86.0,"iv":0.1392,"open_interest":1838.0,"volume":0.0,"delta":0.0281,"gamma":0.0,"vega":8.1177,"theta":-0.0454,"rho":4.8733,"theo":14.8239,"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":14.5},{"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":-0.9812,"gamma":0.0,"vega":8.1177,"theta":0.0,"rho":-303.4112,"theo":4103.6449,"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":4116.89990234375},{"option":"SPX291221C00400000","bid":6156.3,"bid_size":4.0,"ask":6456.3,"ask_size":0.0,"iv":0.0,"open_interest":286.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.2696,"theta":0.0,"rho":19.5256,"theo":6318.113,"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":6304.5},{"option":"SPX291221P00400000","bid":0.0,"bid_size":0.0,"ask":10.2,"ask_size":84.0,"iv":0.6443,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.2696,"theta":-0.0048,"rho":-0.1987,"theo":1.4325,"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":2.67499995231628},{"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":0.8797,"theta":0.0,"rho":32.2682,"theo":5975.7914,"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":5960.60009765625},{"option":"SPX291221P00800000","bid":0.0,"bid_size":0.0,"ask":13.1,"ask_size":84.0,"iv":0.4999,"open_interest":111.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.8797,"theta":-0.0136,"rho":-0.7132,"theo":4.9028,"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":1.8361,"theta":0.0,"rho":44.633,"theo":5635.4536,"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":5620.39990234375},{"option":"SPX291221P01200000","bid":8.8,"bid_size":8.0,"ask":18.9,"ask_size":84.0,"iv":0.4528,"open_interest":109.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":1.836,"theta":-0.0257,"rho":-1.6054,"theo":10.723,"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":3.1454,"theta":0.0,"rho":56.5522,"theo":5298.5748,"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":5284.60009765625},{"option":"SPX291221P01600000","bid":9.9,"bid_size":81.0,"ask":23.6,"ask_size":1.0,"iv":0.3941,"open_interest":37.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":3.1454,"theta":-0.0406,"rho":-2.9433,"theo":19.2699,"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":3.933,"theta":0.0,"rho":62.3187,"theo":5131.1058,"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":5117.2998046875},{"option":"SPX291221P01800000","bid":22.8,"bid_size":1.0,"ask":25.8,"ask_size":1.0,"iv":0.3877,"open_interest":133.0,"volume":1.0,"delta":-0.0113,"gamma":0.0,"vega":3.933,"theta":-0.0491,"rho":-3.8054,"theo":24.6968,"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":24.2999992370605},{"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":4.8152,"theta":0.0,"rho":67.9527,"theo":4964.1095,"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":4951.39990234375},{"option":"SPX291221P02000000","bid":21.0,"bid_size":77.0,"ask":43.0,"ask_size":77.0,"iv":0.3782,"open_interest":551.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":4.8149,"theta":-0.0581,"rho":-4.7996,"theo":30.9611,"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":31.4000005722046},{"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":5.7919,"theta":0.0,"rho":73.422,"theo":4798.3925,"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":4786.0},{"option":"SPX291221P02200000","bid":27.8,"bid_size":74.0,"ask":51.3,"ask_size":74.0,"iv":0.3667,"open_interest":49.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":5.7916,"theta":-0.0676,"rho":-5.9588,"theo":38.1395,"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":38.6499996185303},{"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":0.9932,"gamma":0.0,"vega":6.8522,"theta":0.0,"rho":78.7457,"theo":4634.0224,"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":4617.7998046875},{"option":"SPX291221P02400000","bid":35.0,"bid_size":72.0,"ask":61.0,"ask_size":72.0,"iv":0.3559,"open_interest":16.0,"volume":0.0,"delta":-0.0216,"gamma":0.0,"vega":6.8522,"theta":-0.0776,"rho":-7.264,"theo":46.3011,"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":46.9000015258789},{"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":0.9888,"gamma":0.0,"vega":8.0223,"theta":0.0,"rho":83.8775,"theo":4470.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4454.2998046875},{"option":"SPX291221P02600000","bid":42.3,"bid_size":67.0,"ask":72.3,"ask_size":67.0,"iv":0.3455,"open_interest":214.0,"volume":0.0,"delta":-0.0261,"gamma":0.0,"vega":8.0223,"theta":-0.0881,"rho":-8.7608,"theo":55.5246,"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":56.1000003814697},{"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":0.9837,"gamma":0.0,"vega":9.2724,"theta":0.0,"rho":88.8206,"theo":4307.8498,"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":4294.60009765625},{"option":"SPX291221P02800000","bid":50.4,"bid_size":63.0,"ask":84.7,"ask_size":63.0,"iv":0.3356,"open_interest":157.0,"volume":0.0,"delta":-0.0311,"gamma":0.0,"vega":9.2724,"theta":-0.099,"rho":-10.4463,"theo":65.9204,"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":66.3500003814697},{"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":0.981,"gamma":0.0,"vega":9.9317,"theta":0.0,"rho":91.2262,"theo":4227.0636,"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":4214.29992675781},{"option":"SPX291221P02900000","bid":54.9,"bid_size":60.0,"ask":91.3,"ask_size":60.0,"iv":0.3309,"open_interest":218.0,"volume":0.0,"delta":-0.0338,"gamma":0.0,"vega":9.9317,"theta":-0.1045,"rho":-11.355,"theo":71.5821,"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":71.8999996185303},{"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":0.9781,"gamma":0.0,"vega":10.6212,"theta":0.0,"rho":93.574,"theo":4146.6032,"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":4130.29992675781},{"option":"SPX291221P03000000","bid":59.5,"bid_size":58.0,"ask":98.3,"ask_size":58.0,"iv":0.3263,"open_interest":2073.0,"volume":0.0,"delta":-0.0367,"gamma":0.0,"vega":10.6212,"theta":-0.1102,"rho":-12.3214,"theo":77.5697,"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":77.7999992370606},{"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":0.975,"gamma":0.0,"vega":11.3383,"theta":0.0,"rho":95.856,"theo":4066.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4053.39990234375},{"option":"SPX291221P03100000","bid":64.5,"bid_size":56.0,"ask":105.6,"ask_size":56.0,"iv":0.3218,"open_interest":172.0,"volume":0.0,"delta":-0.0398,"gamma":0.0,"vega":11.3383,"theta":-0.1159,"rho":-13.3536,"theo":83.9022,"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":83.9500007629394},{"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":0.9718,"gamma":0.0,"vega":12.0752,"theta":0.0,"rho":98.0761,"theo":3986.7358,"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":3970.0},{"option":"SPX291221P03200000","bid":69.6,"bid_size":53.0,"ask":108.8,"ask_size":54.0,"iv":0.3155,"open_interest":75.0,"volume":0.0,"delta":-0.043,"gamma":0.0,"vega":12.0752,"theta":-0.1217,"rho":-14.4479,"theo":90.5982,"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":90.5},{"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":0.9684,"gamma":0.0,"vega":12.8277,"theta":0.0,"rho":100.244,"theo":3907.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3893.10009765625},{"option":"SPX291221P03300000","bid":75.1,"bid_size":51.0,"ask":121.3,"ask_size":51.0,"iv":0.3131,"open_interest":787.0,"volume":0.0,"delta":-0.0464,"gamma":0.0,"vega":12.8277,"theta":-0.1276,"rho":-15.5942,"theo":97.6713,"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":97.4000015258789},{"option":"SPX291221C03400000","bid":3666.1,"bid_size":0.0,"ask":3966.1,"ask_size":0.0,"iv":0.0,"open_interest":49.0,"volume":2.0,"delta":0.9648,"gamma":0.0,"vega":13.5999,"theta":0.0,"rho":102.3619,"theo":3828.373,"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":3814.5},{"option":"SPX291221P03400000","bid":80.9,"bid_size":48.0,"ask":129.8,"ask_size":48.0,"iv":0.309,"open_interest":1026.0,"volume":2.0,"delta":-0.05,"gamma":0.0,"vega":13.5999,"theta":-0.1336,"rho":-16.7906,"theo":105.1312,"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":104.599998474121},{"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":0.961,"gamma":0.0,"vega":14.3994,"theta":0.0,"rho":104.4184,"theo":3749.7842,"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":3732.10009765625},{"option":"SPX291221P03500000","bid":87.7,"bid_size":46.0,"ask":138.0,"ask_size":46.0,"iv":0.305,"open_interest":239.0,"volume":0.0,"delta":-0.0538,"gamma":0.0,"vega":14.3994,"theta":-0.1395,"rho":-18.0484,"theo":112.9905,"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":112.25},{"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":0.9571,"gamma":0.0,"vega":15.2284,"theta":0.0,"rho":106.3986,"theo":3671.6138,"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":3657.10009765625},{"option":"SPX291221P03600000","bid":94.9,"bid_size":45.0,"ask":146.6,"ask_size":45.0,"iv":0.301,"open_interest":354.0,"volume":0.0,"delta":-0.0578,"gamma":0.0,"vega":15.2284,"theta":-0.1455,"rho":-19.3825,"theo":121.268,"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":120.25},{"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":0.9529,"gamma":0.0,"vega":16.0807,"theta":0.0,"rho":108.2982,"theo":3593.8839,"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":3579.19995117188},{"option":"SPX291221P03700000","bid":102.6,"bid_size":44.0,"ask":155.5,"ask_size":44.0,"iv":0.2972,"open_interest":1321.0,"volume":0.0,"delta":-0.0619,"gamma":0.0,"vega":16.0807,"theta":-0.1516,"rho":-20.7971,"theo":129.986,"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":128.700000762939},{"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":0.9485,"gamma":0.0,"vega":16.9472,"theta":0.0,"rho":110.1278,"theo":3516.6133,"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":3498.10009765625},{"option":"SPX291221P03800000","bid":110.8,"bid_size":42.0,"ask":164.8,"ask_size":42.0,"iv":0.2935,"open_interest":667.0,"volume":0.0,"delta":-0.0663,"gamma":0.0,"vega":16.9472,"theta":-0.1576,"rho":-22.2818,"theo":139.1634,"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":137.499996185303},{"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":0.944,"gamma":0.0,"vega":17.8254,"theta":0.0,"rho":111.899,"theo":3439.8141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3419.60009765625},{"option":"SPX291221P03900000","bid":119.3,"bid_size":41.0,"ask":174.6,"ask_size":41.0,"iv":0.2899,"open_interest":136.0,"volume":0.0,"delta":-0.0709,"gamma":0.0,"vega":17.8254,"theta":-0.1637,"rho":-23.8248,"theo":148.8122,"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":146.800003051758},{"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":0.9392,"gamma":0.0,"vega":18.7215,"theta":0.0,"rho":113.6098,"theo":3363.4956,"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":3344.39990234375},{"option":"SPX291221P04000000","bid":128.4,"bid_size":39.0,"ask":184.9,"ask_size":39.0,"iv":0.2864,"open_interest":17788.0,"volume":0.0,"delta":-0.0757,"gamma":0.0,"vega":18.7215,"theta":-0.1698,"rho":-25.4284,"theo":158.9417,"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":156.650001525879},{"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":0.9342,"gamma":0.0,"vega":19.6428,"theta":0.0,"rho":115.2429,"theo":3287.6721,"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":3271.10009765625},{"option":"SPX291221P04100000","bid":137.9,"bid_size":38.0,"ask":195.7,"ask_size":38.0,"iv":0.283,"open_interest":167.0,"volume":0.0,"delta":-0.0807,"gamma":0.0,"vega":19.6428,"theta":-0.1758,"rho":-27.1095,"theo":169.5661,"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":166.949996948242},{"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":0.9289,"gamma":0.0,"vega":20.5893,"theta":0.0,"rho":116.7824,"theo":3212.3644,"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":3192.60009765625},{"option":"SPX291221P04200000","bid":147.9,"bid_size":37.0,"ask":207.1,"ask_size":37.0,"iv":0.2797,"open_interest":1299.0,"volume":0.0,"delta":-0.0859,"gamma":0.0,"vega":20.5893,"theta":-0.1818,"rho":-28.8843,"theo":180.7064,"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":177.799995422363},{"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":0.9235,"gamma":0.0,"vega":21.552,"theta":0.0,"rho":118.2286,"theo":3137.5956,"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":3120.30004882812},{"option":"SPX291221P04300000","bid":158.4,"bid_size":35.0,"ask":219.1,"ask_size":35.0,"iv":0.2765,"open_interest":833.0,"volume":0.0,"delta":-0.0914,"gamma":0.0,"vega":21.552,"theta":-0.1877,"rho":-30.7524,"theo":192.3855,"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":189.200004577637},{"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":0.9178,"gamma":0.0,"vega":22.5214,"theta":0.0,"rho":119.5982,"theo":3063.382,"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":3043.10009765625},{"option":"SPX291221P04400000","bid":169.5,"bid_size":34.0,"ask":231.7,"ask_size":34.0,"iv":0.2734,"open_interest":1247.0,"volume":0.0,"delta":-0.0971,"gamma":0.0,"vega":22.5214,"theta":-0.1936,"rho":-32.6971,"theo":204.6199,"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":201.149993896484},{"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":0.9118,"gamma":0.0,"vega":23.4958,"theta":0.0,"rho":120.9044,"theo":2989.7326,"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":2968.89990234375},{"option":"SPX291221P04500000","bid":181.2,"bid_size":35.0,"ask":245.0,"ask_size":35.0,"iv":0.2704,"open_interest":1487.0,"volume":0.0,"delta":-0.103,"gamma":0.0,"vega":23.4958,"theta":-0.1994,"rho":-34.7051,"theo":217.4184,"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":213.75},{"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":0.9057,"gamma":0.0,"vega":24.4823,"theta":0.0,"rho":122.1411,"theo":2916.6543,"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":2898.80004882812},{"option":"SPX291221P04600000","bid":193.8,"bid_size":33.0,"ask":258.5,"ask_size":33.0,"iv":0.2674,"open_interest":190.0,"volume":0.0,"delta":-0.1092,"gamma":0.0,"vega":24.4823,"theta":-0.2051,"rho":-36.7826,"theo":230.7881,"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":226.950004577637},{"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":0.8993,"gamma":0.0001,"vega":25.4878,"theta":0.0,"rho":123.286,"theo":2844.1609,"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":2822.0},{"option":"SPX291221P04700000","bid":206.7,"bid_size":31.0,"ask":273.1,"ask_size":31.0,"iv":0.2646,"open_interest":82.0,"volume":0.0,"delta":-0.1156,"gamma":0.0001,"vega":25.4878,"theta":-0.2107,"rho":-38.952,"theo":244.7426,"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":240.850006103516},{"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":0.8926,"gamma":0.0001,"vega":26.5105,"theta":0.0,"rho":124.3224,"theo":2772.2733,"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":2754.89990234375},{"option":"SPX291221P04800000","bid":220.2,"bid_size":30.0,"ask":288.3,"ask_size":30.0,"iv":0.2618,"open_interest":406.0,"volume":0.0,"delta":-0.1222,"gamma":0.0001,"vega":26.5105,"theta":-0.2162,"rho":-41.23,"theo":259.303,"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":255.400001525879},{"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":0.8857,"gamma":0.0001,"vega":27.5401,"theta":0.0,"rho":125.2558,"theo":2701.0127,"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":2680.30004882812},{"option":"SPX291221P04900000","bid":234.5,"bid_size":28.0,"ask":304.3,"ask_size":28.0,"iv":0.2591,"open_interest":212.0,"volume":0.0,"delta":-0.1291,"gamma":0.0001,"vega":27.5401,"theta":-0.2214,"rho":-43.6108,"theo":274.4903,"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":270.650001525879},{"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":0.8786,"gamma":0.0001,"vega":28.5664,"theta":0.0,"rho":126.1083,"theo":2630.3919,"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":2612.89990234375},{"option":"SPX291221P05000000","bid":249.9,"bid_size":26.0,"ask":320.7,"ask_size":26.0,"iv":0.2565,"open_interest":21222.0,"volume":2.0,"delta":-0.1363,"gamma":0.0001,"vega":28.5664,"theta":-0.2266,"rho":-46.0726,"theo":290.3175,"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":286.600006103516},{"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":0.8712,"gamma":0.0001,"vega":29.5886,"theta":0.0,"rho":126.8957,"theo":2560.4152,"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":2543.39990234375},{"option":"SPX291221P05100000","bid":265.6,"bid_size":24.0,"ask":338.3,"ask_size":24.0,"iv":0.254,"open_interest":463.0,"volume":0.0,"delta":-0.1437,"gamma":0.0001,"vega":29.5886,"theta":-0.2315,"rho":-48.5995,"theo":306.7888,"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":303.400009155273},{"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":0.8635,"gamma":0.0001,"vega":30.6137,"theta":0.0,"rho":127.607,"theo":2491.0863,"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":2474.39990234375},{"option":"SPX291221P05200000","bid":282.1,"bid_size":23.0,"ask":356.8,"ask_size":23.0,"iv":0.2516,"open_interest":485.0,"volume":0.0,"delta":-0.1513,"gamma":0.0001,"vega":30.6137,"theta":-0.2363,"rho":-51.2025,"theo":323.9078,"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":320.899993896484},{"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":0.8556,"gamma":0.0001,"vega":31.648,"theta":0.0,"rho":128.2148,"theo":2422.4172,"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":2406.10009765625},{"option":"SPX291221P05300000","bid":299.9,"bid_size":22.0,"ask":375.7,"ask_size":22.0,"iv":0.2492,"open_interest":498.0,"volume":0.0,"delta":-0.1592,"gamma":0.0001,"vega":31.648,"theta":-0.2408,"rho":-53.909,"theo":341.6867,"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":339.300003051758},{"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":0.8474,"gamma":0.0001,"vega":32.6888,"theta":-0.0089,"rho":128.7018,"theo":2354.428,"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":2336.30004882812},{"option":"SPX291221P05400000","bid":318.8,"bid_size":21.0,"ask":394.9,"ask_size":21.0,"iv":0.2469,"open_interest":584.0,"volume":0.0,"delta":-0.1674,"gamma":0.0001,"vega":32.6888,"theta":-0.2451,"rho":-56.7362,"theo":360.1454,"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":358.449996948242},{"option":"SPX291221C05500000","bid":2124.1,"bid_size":0.0,"ask":2424.1,"ask_size":0.0,"iv":0.0,"open_interest":678.0,"volume":6.0,"delta":0.839,"gamma":0.0001,"vega":33.7251,"theta":-0.0232,"rho":129.0793,"theo":2287.1373,"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":2272.19995117188},{"option":"SPX291221P05500000","bid":338.0,"bid_size":21.0,"ask":415.6,"ask_size":21.0,"iv":0.2446,"open_interest":1803.0,"volume":6.0,"delta":-0.1758,"gamma":0.0001,"vega":33.7251,"theta":-0.2491,"rho":-59.6729,"theo":379.3027,"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":377.399993896484},{"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":0.8303,"gamma":0.0001,"vega":34.7471,"theta":-0.0372,"rho":129.3759,"theo":2220.5538,"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":2204.10009765625},{"option":"SPX291221P05600000","bid":358.5,"bid_size":21.0,"ask":436.4,"ask_size":21.0,"iv":0.2424,"open_interest":478.0,"volume":0.0,"delta":-0.1845,"gamma":0.0001,"vega":34.7471,"theta":-0.2528,"rho":-62.6906,"theo":399.1671,"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":398.050003051758},{"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":0.8236,"gamma":0.0001,"vega":35.5034,"theta":-0.0474,"rho":129.5563,"theo":2171.08,"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":2157.19995117188},{"option":"SPX291221P05675000","bid":374.0,"bid_size":21.0,"ask":452.9,"ask_size":21.0,"iv":0.2407,"open_interest":68.0,"volume":0.0,"delta":-0.1912,"gamma":0.0001,"vega":35.5034,"theta":-0.2554,"rho":-64.9959,"theo":414.5294,"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":414.050003051758},{"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":0.8213,"gamma":0.0001,"vega":35.754,"theta":-0.0508,"rho":129.6079,"theo":2154.677,"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":2139.5},{"option":"SPX291221P05700000","bid":379.8,"bid_size":20.0,"ask":457.9,"ask_size":20.0,"iv":0.2401,"open_interest":323.0,"volume":0.0,"delta":-0.1935,"gamma":0.0001,"vega":35.754,"theta":-0.2563,"rho":-65.7729,"theo":419.7383,"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":419.699996948242},{"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":0.8121,"gamma":0.0001,"vega":36.7526,"theta":-0.0642,"rho":129.759,"theo":2089.5077,"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":2076.89996337891},{"option":"SPX291221P05800000","bid":401.2,"bid_size":20.0,"ask":480.7,"ask_size":20.0,"iv":0.2379,"open_interest":601.0,"volume":0.0,"delta":-0.2027,"gamma":0.0001,"vega":36.7526,"theta":-0.2594,"rho":-68.9361,"theo":441.017,"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":442.900009155273},{"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":0.8026,"gamma":0.0001,"vega":37.748,"theta":-0.0772,"rho":129.7963,"theo":2025.0569,"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":2013.30004882812},{"option":"SPX291221P05900000","bid":423.9,"bid_size":19.0,"ask":503.6,"ask_size":19.0,"iv":0.2357,"open_interest":396.0,"volume":0.0,"delta":-0.2122,"gamma":0.0001,"vega":37.748,"theta":-0.2622,"rho":-72.2131,"theo":463.0142,"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":465.800003051758},{"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":0.7978,"gamma":0.0001,"vega":38.2439,"theta":-0.0836,"rho":129.7657,"theo":1993.107,"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":1981.80004882812},{"option":"SPX291221P05950000","bid":435.2,"bid_size":19.0,"ask":515.7,"ask_size":19.0,"iv":0.2346,"open_interest":64.0,"volume":0.0,"delta":-0.2171,"gamma":0.0001,"vega":38.2439,"theta":-0.2634,"rho":-73.9008,"theo":474.2882,"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":477.550003051758},{"option":"SPX291221C06000000","bid":1802.8,"bid_size":0.0,"ask":2102.8,"ask_size":0.0,"iv":0.0,"open_interest":25135.0,"volume":2.0,"delta":0.7929,"gamma":0.0001,"vega":38.737,"theta":-0.0899,"rho":129.7029,"theo":1961.3441,"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":1950.80004882812},{"option":"SPX291221P06000000","bid":446.7,"bid_size":19.0,"ask":527.9,"ask_size":19.0,"iv":0.2335,"open_interest":25258.0,"volume":2.0,"delta":-0.222,"gamma":0.0001,"vega":38.737,"theta":-0.2646,"rho":-75.6207,"theo":485.7493,"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":489.399993896484},{"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":0.7828,"gamma":0.0001,"vega":39.7088,"theta":-0.1022,"rho":129.4969,"theo":1898.3861,"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":1888.5},{"option":"SPX291221P06100000","bid":470.8,"bid_size":18.0,"ask":552.1,"ask_size":18.0,"iv":0.2312,"open_interest":441.0,"volume":0.0,"delta":-0.232,"gamma":0.0001,"vega":39.7088,"theta":-0.2667,"rho":-79.141,"theo":509.2392,"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":513.600006103516},{"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":0.7725,"gamma":0.0001,"vega":40.6545,"theta":-0.1141,"rho":129.2136,"theo":1836.1878,"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":1827.0},{"option":"SPX291221P06200000","bid":494.9,"bid_size":18.0,"ask":577.6,"ask_size":18.0,"iv":0.229,"open_interest":256.0,"volume":0.0,"delta":-0.2423,"gamma":0.0001,"vega":40.6545,"theta":-0.2684,"rho":-82.7385,"theo":533.4889,"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":538.549987792969},{"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":0.762,"gamma":0.0001,"vega":41.5738,"theta":-0.1256,"rho":128.8675,"theo":1774.7455,"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":1765.59997558594},{"option":"SPX291221P06300000","bid":519.6,"bid_size":18.0,"ask":603.8,"ask_size":18.0,"iv":0.2267,"open_interest":37.0,"volume":0.0,"delta":-0.2528,"gamma":0.0001,"vega":41.5738,"theta":-0.2696,"rho":-86.3989,"theo":558.4945,"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":564.049987792969},{"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":0.7512,"gamma":0.0001,"vega":42.4722,"theta":-0.1367,"rho":128.4347,"theo":1714.0591,"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":1705.59997558594},{"option":"SPX291221P06400000","bid":545.7,"bid_size":18.0,"ask":629.8,"ask_size":18.0,"iv":0.2243,"open_interest":221.0,"volume":0.0,"delta":-0.2637,"gamma":0.0001,"vega":42.4722,"theta":-0.2705,"rho":-90.146,"theo":584.2561,"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":590.199981689453},{"option":"SPX291221C06500000","bid":1616.8,"bid_size":0.0,"ask":1678.9,"ask_size":0.0,"iv":0.0,"open_interest":457.0,"volume":6.0,"delta":0.74,"gamma":0.0001,"vega":43.3534,"theta":-0.1473,"rho":127.8762,"theo":1654.1414,"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":1645.90002441406},{"option":"SPX291221P06500000","bid":571.6,"bid_size":18.0,"ask":657.1,"ask_size":18.0,"iv":0.222,"open_interest":307.0,"volume":6.0,"delta":-0.2748,"gamma":0.0001,"vega":43.3534,"theta":-0.2709,"rho":-94.0188,"theo":610.7864,"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":616.950012207031},{"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":0.7287,"gamma":0.0001,"vega":44.2128,"theta":-0.1575,"rho":127.1783,"theo":1595.0139,"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":1590.64996337891},{"option":"SPX291221P06600000","bid":598.8,"bid_size":17.0,"ask":684.2,"ask_size":17.0,"iv":0.2195,"open_interest":128.0,"volume":0.0,"delta":-0.2862,"gamma":0.0001,"vega":44.2128,"theta":-0.2708,"rho":-98.031,"theo":638.1068,"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":644.25},{"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":0.717,"gamma":0.0001,"vega":45.041,"theta":-0.1672,"rho":126.3704,"theo":1536.6927,"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":1528.25},{"option":"SPX291221P06700000","bid":626.0,"bid_size":17.0,"ask":712.4,"ask_size":17.0,"iv":0.2171,"open_interest":226.0,"volume":0.0,"delta":-0.2978,"gamma":0.0001,"vega":45.041,"theta":-0.2703,"rho":-102.1531,"theo":666.2336,"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":672.149993896484},{"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":0.7051,"gamma":0.0001,"vega":45.8311,"theta":-0.1764,"rho":125.4929,"theo":1479.1808,"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":1470.29998779297},{"option":"SPX291221P06800000","bid":653.7,"bid_size":16.0,"ask":741.2,"ask_size":16.0,"iv":0.2145,"open_interest":251.0,"volume":0.0,"delta":-0.3097,"gamma":0.0001,"vega":45.8311,"theta":-0.2693,"rho":-106.3449,"theo":695.1697,"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":700.600006103516},{"option":"SPX291221C06900000","bid":1382.9,"bid_size":0.0,"ask":1446.7,"ask_size":0.0,"iv":0.0,"open_interest":93.0,"volume":3.0,"delta":0.6929,"gamma":0.0001,"vega":46.5832,"theta":-0.1851,"rho":124.5526,"theo":1422.4744,"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":1416.79998779297},{"option":"SPX291221P06900000","bid":681.7,"bid_size":15.0,"ask":770.7,"ask_size":15.0,"iv":0.2119,"open_interest":80.0,"volume":3.0,"delta":-0.3219,"gamma":0.0001,"vega":46.5832,"theta":-0.2677,"rho":-110.5994,"theo":724.9112,"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":729.650024414062},{"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":0.6805,"gamma":0.0001,"vega":47.301,"theta":-0.1933,"rho":123.5121,"theo":1366.5786,"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":1356.20001220703},{"option":"SPX291221P07000000","bid":710.4,"bid_size":15.0,"ask":800.9,"ask_size":15.0,"iv":0.2093,"open_interest":4715.0,"volume":3.0,"delta":-0.3344,"gamma":0.0001,"vega":47.301,"theta":-0.2657,"rho":-114.9542,"theo":755.4633,"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":759.399993896484},{"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":0.6677,"gamma":0.0001,"vega":47.9845,"theta":-0.201,"rho":122.3286,"theo":1311.5144,"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":1300.20001220703},{"option":"SPX291221P07100000","bid":739.7,"bid_size":15.0,"ask":831.7,"ask_size":15.0,"iv":0.2067,"open_interest":3.0,"volume":0.0,"delta":-0.3471,"gamma":0.0001,"vega":47.9845,"theta":-0.2631,"rho":-119.452,"theo":786.8472,"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":789.850006103516},{"option":"SPX291221C07200000","bid":1211.5,"bid_size":7.0,"ask":1309.6,"ask_size":7.0,"iv":0.2053,"open_interest":326.0,"volume":0.0,"delta":0.6547,"gamma":0.0001,"vega":48.6284,"theta":-0.2081,"rho":121.0026,"theo":1257.31,"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":1249.09997558594},{"option":"SPX291221P07200000","bid":769.9,"bid_size":14.0,"ask":863.3,"ask_size":14.0,"iv":0.204,"open_interest":273.0,"volume":0.0,"delta":-0.3601,"gamma":0.0001,"vega":48.6284,"theta":-0.26,"rho":-124.0923,"theo":819.0907,"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":821.150024414062},{"option":"SPX291221C07300000","bid":1156.5,"bid_size":8.0,"ask":1255.3,"ask_size":8.0,"iv":0.2026,"open_interest":22.0,"volume":3.0,"delta":0.6414,"gamma":0.0001,"vega":49.2255,"theta":-0.2147,"rho":119.579,"theo":1203.984,"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":1194.79998779297},{"option":"SPX291221P07300000","bid":801.0,"bid_size":13.0,"ask":895.7,"ask_size":13.0,"iv":0.2013,"open_interest":100.0,"volume":0.0,"delta":-0.3734,"gamma":0.0001,"vega":49.2255,"theta":-0.2563,"rho":-128.8301,"theo":852.2126,"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":853.25},{"option":"SPX291221C07400000","bid":1102.4,"bid_size":9.0,"ask":1201.9,"ask_size":9.0,"iv":0.2,"open_interest":50.0,"volume":3.0,"delta":0.6278,"gamma":0.0001,"vega":49.7721,"theta":-0.2206,"rho":118.0985,"theo":1151.5414,"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":1141.45001220703},{"option":"SPX291221P07400000","bid":833.0,"bid_size":13.0,"ask":928.9,"ask_size":13.0,"iv":0.1987,"open_interest":72.0,"volume":0.0,"delta":-0.387,"gamma":0.0001,"vega":49.7721,"theta":-0.252,"rho":-133.625,"theo":886.218,"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":886.350006103516},{"option":"SPX291221C07500000","bid":1049.3,"bid_size":9.0,"ask":1149.5,"ask_size":9.0,"iv":0.1973,"open_interest":613.0,"volume":0.0,"delta":0.614,"gamma":0.0001,"vega":50.268,"theta":-0.226,"rho":116.5434,"theo":1099.9889,"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":1085.09997558594},{"option":"SPX291221P07500000","bid":866.1,"bid_size":12.0,"ask":963.1,"ask_size":12.0,"iv":0.196,"open_interest":164.0,"volume":0.0,"delta":-0.4008,"gamma":0.0001,"vega":50.268,"theta":-0.2472,"rho":-138.4943,"theo":921.1135,"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":920.450012207031},{"option":"SPX291221C07600000","bid":997.4,"bid_size":9.0,"ask":1098.1,"ask_size":9.0,"iv":0.1947,"open_interest":226.0,"volume":0.0,"delta":0.5999,"gamma":0.0002,"vega":50.7123,"theta":-0.2308,"rho":114.8571,"theo":1049.3516,"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":1033.79998779297},{"option":"SPX291221P07600000","bid":900.3,"bid_size":12.0,"ask":998.3,"ask_size":12.0,"iv":0.1934,"open_interest":294.0,"volume":0.0,"delta":-0.415,"gamma":0.0002,"vega":50.7123,"theta":-0.2418,"rho":-143.4949,"theo":956.9242,"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":955.600006103516},{"option":"SPX291221C07700000","bid":946.7,"bid_size":10.0,"ask":1047.9,"ask_size":10.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.5855,"gamma":0.0002,"vega":51.1011,"theta":-0.235,"rho":113.0095,"theo":999.6733,"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":983.700012207031},{"option":"SPX291221P07700000","bid":935.7,"bid_size":12.0,"ask":1034.6,"ask_size":12.0,"iv":0.1908,"open_interest":286.0,"volume":0.0,"delta":-0.4293,"gamma":0.0002,"vega":51.1011,"theta":-0.2357,"rho":-148.6567,"theo":993.6938,"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":991.900024414062},{"option":"SPX291221C07800000","bid":897.2,"bid_size":10.0,"ask":998.8,"ask_size":10.0,"iv":0.1896,"open_interest":194.0,"volume":0.0,"delta":0.5708,"gamma":0.0002,"vega":51.4299,"theta":-0.2386,"rho":111.0396,"theo":950.9969,"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":938.899993896484},{"option":"SPX291221P07800000","bid":972.4,"bid_size":12.0,"ask":1072.1,"ask_size":12.0,"iv":0.1883,"open_interest":112.0,"volume":0.0,"delta":-0.444,"gamma":0.0002,"vega":51.4299,"theta":-0.229,"rho":-153.9409,"theo":1031.4654,"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":1029.39999389648},{"option":"SPX291221C07900000","bid":849.0,"bid_size":10.0,"ask":950.9,"ask_size":10.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.5559,"gamma":0.0002,"vega":51.6966,"theta":-0.2415,"rho":109.0079,"theo":903.3515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.149993896484},{"option":"SPX291221P07900000","bid":1010.4,"bid_size":11.0,"ask":1110.8,"ask_size":11.0,"iv":0.1858,"open_interest":1.0,"volume":0.0,"delta":-0.4589,"gamma":0.0002,"vega":51.6966,"theta":-0.2217,"rho":-159.2869,"theo":1070.268,"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":1068.25},{"option":"SPX291221C08000000","bid":802.3,"bid_size":11.0,"ask":904.3,"ask_size":11.0,"iv":0.1847,"open_interest":305.0,"volume":0.0,"delta":0.5407,"gamma":0.0002,"vega":51.8994,"theta":-0.2438,"rho":106.9186,"theo":856.7629,"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":840.800018310547},{"option":"SPX291221P08000000","bid":1049.9,"bid_size":11.0,"ask":1150.7,"ask_size":11.0,"iv":0.1834,"open_interest":57.0,"volume":0.0,"delta":-0.4741,"gamma":0.0002,"vega":51.8994,"theta":-0.2138,"rho":-164.6905,"theo":1110.1273,"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":1108.30004882812},{"option":"SPX291221C08200000","bid":713.2,"bid_size":11.0,"ask":815.3,"ask_size":11.0,"iv":0.1801,"open_interest":109.0,"volume":0.0,"delta":0.5097,"gamma":0.0002,"vega":52.0901,"theta":-0.2466,"rho":102.3352,"theo":766.9711,"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":752.299987792969},{"option":"SPX291221P08200000","bid":1133.3,"bid_size":11.0,"ask":1234.6,"ask_size":11.0,"iv":0.1787,"open_interest":38.0,"volume":0.0,"delta":-0.5052,"gamma":0.0002,"vega":52.0901,"theta":-0.1961,"rho":-175.9025,"theo":1193.2314,"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":1192.65002441406},{"option":"SPX291221C08400000","bid":630.4,"bid_size":11.0,"ask":731.9,"ask_size":11.0,"iv":0.1757,"open_interest":2527.0,"volume":0.0,"delta":0.4778,"gamma":0.0002,"vega":51.9768,"theta":-0.2468,"rho":97.2936,"theo":682.1895,"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":669.550018310547},{"option":"SPX291221P08400000","bid":1223.0,"bid_size":11.0,"ask":1324.2,"ask_size":11.0,"iv":0.1743,"open_interest":6.0,"volume":0.0,"delta":-0.537,"gamma":0.0002,"vega":51.9768,"theta":-0.1759,"rho":-187.5726,"theo":1281.3457,"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":1282.70001220703},{"option":"SPX291221C08600000","bid":553.9,"bid_size":12.0,"ask":654.2,"ask_size":12.0,"iv":0.1716,"open_interest":696.0,"volume":0.0,"delta":0.4454,"gamma":0.0002,"vega":51.5601,"theta":-0.2448,"rho":92.022,"theo":602.9313,"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":592.700012207031},{"option":"SPX291221P08600000","bid":1318.9,"bid_size":10.0,"ask":1419.6,"ask_size":10.0,"iv":0.1702,"open_interest":92.0,"volume":2.0,"delta":-0.5694,"gamma":0.0002,"vega":51.5601,"theta":-0.1533,"rho":-199.4728,"theo":1374.9835,"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":1378.79998779297},{"option":"SPX291221C08800000","bid":483.8,"bid_size":12.0,"ask":582.1,"ask_size":12.0,"iv":0.1678,"open_interest":122.0,"volume":0.0,"delta":0.4128,"gamma":0.0002,"vega":50.7898,"theta":-0.2405,"rho":86.2941,"theo":529.8614,"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":521.900009155273},{"option":"SPX291221P08800000","bid":1421.0,"bid_size":9.0,"ask":1520.7,"ask_size":9.0,"iv":0.1663,"open_interest":1.0,"volume":0.0,"delta":-0.6021,"gamma":0.0002,"vega":50.7898,"theta":-0.1286,"rho":-211.8292,"theo":1474.8095,"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":1480.79998779297},{"option":"SPX291221C09000000","bid":419.9,"bid_size":13.0,"ask":515.7,"ask_size":13.0,"iv":0.1642,"open_interest":1226.0,"volume":0.0,"delta":0.3804,"gamma":0.0002,"vega":49.7259,"theta":-0.2344,"rho":80.5325,"theo":463.4452,"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":457.0},{"option":"SPX291221P09000000","bid":1529.2,"bid_size":8.0,"ask":1627.6,"ask_size":8.0,"iv":0.1626,"open_interest":5.0,"volume":0.0,"delta":-0.6345,"gamma":0.0002,"vega":49.7259,"theta":-0.102,"rho":-224.2193,"theo":1581.2892,"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":1587.30004882812},{"option":"SPX291221C09200000","bid":362.0,"bid_size":15.0,"ask":454.6,"ask_size":15.0,"iv":0.1608,"open_interest":201.0,"volume":0.0,"delta":0.3486,"gamma":0.0002,"vega":48.3355,"theta":-0.2267,"rho":74.5474,"theo":403.775,"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":398.0},{"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":-0.6662,"gamma":0.0002,"vega":48.3355,"theta":-0.0738,"rho":-236.8329,"theo":1694.515,"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":1702.64996337891},{"option":"SPX291221C09400000","bid":310.1,"bid_size":16.0,"ask":399.0,"ask_size":16.0,"iv":0.1576,"open_interest":176.0,"volume":0.0,"delta":0.3179,"gamma":0.0002,"vega":46.6826,"theta":-0.2175,"rho":68.6642,"theo":350.5164,"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":344.75},{"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":-0.6969,"gamma":0.0002,"vega":46.6826,"theta":-0.0442,"rho":-249.3448,"theo":1814.1522,"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":1822.25},{"option":"SPX291221C09500000","bid":286.2,"bid_size":17.0,"ask":373.4,"ask_size":17.0,"iv":0.1561,"open_interest":100.0,"volume":0.0,"delta":0.3029,"gamma":0.0002,"vega":45.7738,"theta":-0.2125,"rho":65.7554,"theo":326.0661,"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":324.0},{"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":-0.7119,"gamma":0.0002,"vega":45.7738,"theta":-0.029,"rho":-255.5678,"theo":1876.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1880.25},{"option":"SPX291221C09550000","bid":274.5,"bid_size":17.0,"ask":361.1,"ask_size":17.0,"iv":0.1553,"open_interest":0.0,"volume":0.0,"delta":0.2956,"gamma":0.0002,"vega":45.291,"theta":-0.2099,"rho":64.2836,"theo":314.3564,"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":308.5},{"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":-0.7193,"gamma":0.0002,"vega":45.291,"theta":-0.0212,"rho":-258.6967,"theo":1907.6642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1915.64996337891},{"option":"SPX291221C09600000","bid":263.3,"bid_size":17.0,"ask":349.1,"ask_size":17.0,"iv":0.1546,"open_interest":183.0,"volume":0.0,"delta":0.2883,"gamma":0.0002,"vega":44.7891,"theta":-0.2072,"rho":62.8081,"theo":302.9821,"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":297.099990844727},{"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":-0.7265,"gamma":0.0002,"vega":44.7891,"theta":-0.0134,"rho":-261.8294,"theo":1939.5138,"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":1947.44995117188},{"option":"SPX291221C09800000","bid":221.2,"bid_size":18.0,"ask":304.9,"ask_size":18.0,"iv":0.1518,"open_interest":17.0,"volume":0.0,"delta":0.26,"gamma":0.0002,"vega":42.6586,"theta":-0.1957,"rho":57.0876,"theo":260.6858,"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":254.800003051758},{"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":-0.7549,"gamma":0.0002,"vega":42.6586,"theta":0.0,"rho":-274.1784,"theo":2070.1134,"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":2078.89996337891},{"option":"SPX291221C10000000","bid":184.3,"bid_size":18.0,"ask":265.7,"ask_size":18.0,"iv":0.1493,"open_interest":6195.0,"volume":0.0,"delta":0.2331,"gamma":0.0002,"vega":40.3905,"theta":-0.1834,"rho":51.5959,"theo":223.2168,"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":217.599998474121},{"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":-0.7817,"gamma":0.0002,"vega":40.3905,"theta":0.0,"rho":-286.2987,"theo":2205.5404,"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":2217.60009765625},{"option":"SPX291221C10200000","bid":151.6,"bid_size":20.0,"ask":232.0,"ask_size":20.0,"iv":0.147,"open_interest":10.0,"volume":0.0,"delta":0.2079,"gamma":0.0001,"vega":37.95,"theta":-0.1706,"rho":46.2963,"theo":190.3956,"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":186.5},{"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":-0.8069,"gamma":0.0001,"vega":37.95,"theta":0.0,"rho":-298.2268,"theo":2345.6151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2358.5},{"option":"SPX291221C10400000","bid":124.3,"bid_size":21.0,"ask":202.1,"ask_size":21.0,"iv":0.1449,"open_interest":202.0,"volume":0.0,"delta":0.1846,"gamma":0.0001,"vega":35.4882,"theta":-0.1578,"rho":41.4076,"theo":161.9399,"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":157.549999237061},{"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":-0.8302,"gamma":0.0001,"vega":35.4882,"theta":0.0,"rho":-309.744,"theo":2490.0553,"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":2500.80004882812},{"option":"SPX291221C10600000","bid":101.0,"bid_size":21.0,"ask":176.5,"ask_size":21.0,"iv":0.1432,"open_interest":40.0,"volume":0.0,"delta":0.1634,"gamma":0.0001,"vega":32.9754,"theta":-0.1451,"rho":36.793,"theo":137.5998,"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":133.800003051758},{"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":-0.8514,"gamma":0.0001,"vega":32.9754,"theta":0.0,"rho":-320.9872,"theo":2638.6111,"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":2649.69995117188},{"option":"SPX291221C10800000","bid":81.6,"bid_size":25.0,"ask":154.7,"ask_size":25.0,"iv":0.1418,"open_interest":8.0,"volume":0.0,"delta":0.1443,"gamma":0.0001,"vega":30.5374,"theta":-0.133,"rho":32.6962,"theo":117.0,"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":113.650001525879},{"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":-0.8705,"gamma":0.0001,"vega":30.5374,"theta":0.0,"rho":-331.7126,"theo":2790.9072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2805.0},{"option":"SPX291221C11000000","bid":66.3,"bid_size":30.0,"ask":135.3,"ask_size":30.0,"iv":0.1407,"open_interest":1816.0,"volume":0.0,"delta":0.1274,"gamma":0.0001,"vega":28.1899,"theta":-0.1217,"rho":28.9374,"theo":99.7443,"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":96.75},{"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":-0.8874,"gamma":0.0001,"vega":28.1899,"theta":0.0,"rho":-342.0999,"theo":2946.5474,"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":2958.60009765625},{"option":"SPX291221C11200000","bid":53.4,"bid_size":36.0,"ask":119.1,"ask_size":36.0,"iv":0.1398,"open_interest":2.0,"volume":0.0,"delta":0.1126,"gamma":0.0001,"vega":25.9629,"theta":-0.1113,"rho":25.6724,"theo":85.4105,"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":82.5499992370606},{"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":-0.9023,"gamma":0.0001,"vega":25.9629,"theta":0.0,"rho":-351.9934,"theo":3105.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3117.80004882812},{"option":"SPX291221C11400000","bid":42.6,"bid_size":38.0,"ask":105.4,"ask_size":38.0,"iv":0.1392,"open_interest":69.0,"volume":0.0,"delta":0.0997,"gamma":0.0001,"vega":23.9247,"theta":-0.1019,"rho":22.7966,"theo":73.5454,"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":70.6499977111816},{"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":-0.9152,"gamma":0.0001,"vega":23.9247,"theta":0.0,"rho":-361.4978,"theo":3266.1404,"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":3279.19995117188},{"option":"SPX291221C12000000","bid":35.0,"bid_size":1.0,"ask":75.5,"ask_size":50.0,"iv":0.1426,"open_interest":1829.0,"volume":11.0,"delta":0.0707,"gamma":0.0001,"vega":18.7816,"theta":-0.0792,"rho":16.252,"theo":48.9593,"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":47.8499984741211},{"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":-0.9441,"gamma":0.0001,"vega":18.7816,"theta":0.0,"rho":-387.928,"theo":3760.242,"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":3774.10009765625},{"option":"SPX301220C00400000","bid":6126.0,"bid_size":0.0,"ask":6426.0,"ask_size":0.0,"iv":0.0,"open_interest":234.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.2468,"theta":0.0,"rho":26.4286,"theo":6286.5704,"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":6272.60009765625},{"option":"SPX301220P00400000","bid":0.9,"bid_size":1.0,"ask":1.2,"ask_size":50.0,"iv":0.5329,"open_interest":1666.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.2468,"theta":-0.003,"rho":-0.1972,"theo":1.0938,"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":0.9203,"theta":0.0,"rho":41.8035,"theo":5958.6598,"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":5944.2001953125},{"option":"SPX301220P00800000","bid":4.1,"bid_size":1.0,"ask":17.5,"ask_size":84.0,"iv":0.485,"open_interest":190.0,"volume":1.0,"delta":-0.0019,"gamma":0.0,"vega":0.9203,"theta":-0.01,"rho":-0.8288,"theo":4.5048,"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":5.90000009536743},{"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":2.0381,"theta":0.0,"rho":56.6285,"theo":5632.103,"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":5606.60009765625},{"option":"SPX301220P01200000","bid":8.8,"bid_size":1.0,"ask":24.2,"ask_size":84.0,"iv":0.4227,"open_interest":40.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":2.0378,"theta":-0.0203,"rho":-2.0098,"theo":10.8273,"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":3.5957,"theta":0.0,"rho":70.8048,"theo":5311.0834,"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":5298.2998046875},{"option":"SPX301220P01600000","bid":8.6,"bid_size":80.0,"ask":26.3,"ask_size":1.0,"iv":0.3615,"open_interest":91.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":3.5955,"theta":-0.0335,"rho":-3.8402,"theo":20.58,"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":19.7999997138977},{"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":4.5309,"theta":0.0,"rho":77.625,"theo":5151.5238,"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":5139.10009765625},{"option":"SPX301220P01800000","bid":14.4,"bid_size":79.0,"ask":44.3,"ask_size":79.0,"iv":0.3656,"open_interest":21.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":4.5307,"theta":-0.0411,"rho":-5.0231,"theo":26.9002,"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":27.0500001907349},{"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":5.5848,"theta":0.0,"rho":84.2436,"theo":4993.0517,"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":4952.39990234375},{"option":"SPX301220P02000000","bid":21.2,"bid_size":76.0,"ask":53.2,"ask_size":76.0,"iv":0.3554,"open_interest":597.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":5.5845,"theta":-0.0491,"rho":-6.4076,"theo":34.2603,"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":36.75},{"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":6.7305,"theta":0.0,"rho":90.6548,"theo":4836.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4823.7001953125},{"option":"SPX301220P02200000","bid":28.9,"bid_size":74.0,"ask":63.3,"ask_size":74.0,"iv":0.3459,"open_interest":301.0,"volume":0.0,"delta":-0.0187,"gamma":0.0,"vega":6.7305,"theta":-0.0576,"rho":-8.0002,"theo":42.7457,"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":45.1000003814697},{"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":0.9993,"gamma":0.0,"vega":7.9888,"theta":0.0,"rho":96.8526,"theo":4679.9052,"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":4668.7001953125},{"option":"SPX301220P02400000","bid":36.3,"bid_size":70.0,"ask":75.5,"ask_size":70.0,"iv":0.3368,"open_interest":178.0,"volume":0.0,"delta":-0.0229,"gamma":0.0,"vega":7.9888,"theta":-0.0666,"rho":-9.8057,"theo":52.4125,"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":54.5499992370606},{"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":0.9945,"gamma":0.0,"vega":9.3464,"theta":0.0,"rho":102.7939,"theo":4525.0201,"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":4513.39990234375},{"option":"SPX301220P02600000","bid":44.3,"bid_size":66.0,"ask":89.3,"ask_size":66.0,"iv":0.328,"open_interest":1471.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":9.3464,"theta":-0.0758,"rho":-11.8677,"theo":63.3602,"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":65.1500015258789},{"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":0.9892,"gamma":0.0,"vega":10.7906,"theta":0.0,"rho":108.5181,"theo":4371.4903,"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":4329.60009765625},{"option":"SPX301220P02800000","bid":64.0,"bid_size":62.0,"ask":104.4,"ask_size":61.0,"iv":0.3248,"open_interest":56.0,"volume":0.0,"delta":-0.033,"gamma":0.0,"vega":10.7906,"theta":-0.0854,"rho":-14.1467,"theo":75.6631,"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":78.0},{"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":0.9863,"gamma":0.0,"vega":11.5578,"theta":0.0,"rho":111.2757,"theo":4295.2574,"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":4282.7001953125},{"option":"SPX301220P02900000","bid":58.0,"bid_size":59.0,"ask":112.6,"ask_size":59.0,"iv":0.3159,"open_interest":5.0,"volume":0.0,"delta":-0.0359,"gamma":0.0,"vega":11.5578,"theta":-0.0903,"rho":-15.3908,"theo":82.3466,"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":83.4500007629394},{"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":0.9833,"gamma":0.0,"vega":12.3495,"theta":0.0,"rho":113.9539,"theo":4219.401,"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":4205.10009765625},{"option":"SPX301220P03000000","bid":63.1,"bid_size":56.0,"ask":120.9,"ask_size":56.0,"iv":0.312,"open_interest":962.0,"volume":0.0,"delta":-0.0389,"gamma":0.0,"vega":12.3495,"theta":-0.0953,"rho":-16.7141,"theo":89.4066,"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":90.25},{"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":0.9801,"gamma":0.0,"vega":13.1571,"theta":0.0,"rho":116.5638,"theo":4143.935,"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":4129.20007324219},{"option":"SPX301220P03100000","bid":68.4,"bid_size":54.0,"ask":129.9,"ask_size":54.0,"iv":0.3083,"open_interest":6.0,"volume":0.0,"delta":-0.0421,"gamma":0.0,"vega":13.1571,"theta":-0.1003,"rho":-18.1059,"theo":96.8571,"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":97.3500022888184},{"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":0.9767,"gamma":0.0,"vega":13.9797,"theta":0.0,"rho":119.1163,"theo":4068.8671,"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":4053.70007324219},{"option":"SPX301220P03200000","bid":88.4,"bid_size":52.0,"ask":139.0,"ask_size":51.0,"iv":0.3097,"open_interest":145.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":13.9797,"theta":-0.1053,"rho":-19.555,"theo":104.7056,"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":105.549999237061},{"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":0.9732,"gamma":0.0,"vega":14.8243,"theta":0.0,"rho":121.6078,"theo":3994.2033,"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":3978.5},{"option":"SPX301220P03300000","bid":80.1,"bid_size":49.0,"ask":148.6,"ask_size":49.0,"iv":0.301,"open_interest":1411.0,"volume":0.0,"delta":-0.049,"gamma":0.0,"vega":14.8243,"theta":-0.1104,"rho":-21.0651,"theo":112.9581,"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":112.75},{"option":"SPX301220C03400000","bid":3756.8,"bid_size":0.0,"ask":4056.8,"ask_size":0.0,"iv":0.0,"open_interest":66.0,"volume":1.0,"delta":0.9695,"gamma":0.0,"vega":15.6971,"theta":0.0,"rho":124.0211,"theo":3919.9548,"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":3904.39990234375},{"option":"SPX301220P03400000","bid":86.8,"bid_size":46.0,"ask":158.3,"ask_size":46.0,"iv":0.2975,"open_interest":68.0,"volume":1.0,"delta":-0.0526,"gamma":0.0,"vega":15.6971,"theta":-0.1155,"rho":-22.6535,"theo":121.626,"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":121.050003051758},{"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":0.9657,"gamma":0.0,"vega":16.5961,"theta":0.0,"rho":126.3432,"theo":3846.1387,"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":3829.39990234375},{"option":"SPX301220P03500000","bid":94.7,"bid_size":45.0,"ask":167.7,"ask_size":45.0,"iv":0.2942,"open_interest":1115.0,"volume":0.0,"delta":-0.0565,"gamma":0.0,"vega":16.5961,"theta":-0.1206,"rho":-24.333,"theo":130.7263,"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":129.75},{"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":0.9617,"gamma":0.0,"vega":17.5119,"theta":0.0,"rho":128.578,"theo":3772.7724,"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":3727.0},{"option":"SPX301220P03600000","bid":103.0,"bid_size":44.0,"ask":177.5,"ask_size":44.0,"iv":0.2909,"open_interest":19.0,"volume":0.0,"delta":-0.0605,"gamma":0.0,"vega":17.5119,"theta":-0.1257,"rho":-26.0998,"theo":140.2764,"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":138.849998474121},{"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":0.9575,"gamma":0.0,"vega":18.4372,"theta":0.0,"rho":130.7414,"theo":3699.8671,"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":3682.10009765625},{"option":"SPX301220P03700000","bid":111.4,"bid_size":43.0,"ask":188.0,"ask_size":43.0,"iv":0.2878,"open_interest":301.0,"volume":0.0,"delta":-0.0647,"gamma":0.0,"vega":18.4372,"theta":-0.1308,"rho":-27.938,"theo":150.2875,"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":148.400001525879},{"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":0.9531,"gamma":0.0,"vega":19.3735,"theta":0.0,"rho":132.8434,"theo":3627.4279,"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":3609.19995117188},{"option":"SPX301220P03800000","bid":120.5,"bid_size":42.0,"ask":198.7,"ask_size":42.0,"iv":0.2847,"open_interest":588.0,"volume":0.0,"delta":-0.0691,"gamma":0.0,"vega":19.3735,"theta":-0.1358,"rho":-29.8377,"theo":160.7647,"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":158.399993896484},{"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":0.9486,"gamma":0.0,"vega":20.3285,"theta":0.0,"rho":134.8744,"theo":3555.4607,"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":3536.60009765625},{"option":"SPX301220P03900000","bid":130.0,"bid_size":40.0,"ask":209.9,"ask_size":40.0,"iv":0.2817,"open_interest":431.0,"volume":0.0,"delta":-0.0736,"gamma":0.0,"vega":20.3285,"theta":-0.1409,"rho":-31.8083,"theo":171.7139,"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":168.900001525879},{"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":0.9438,"gamma":0.0,"vega":21.3072,"theta":0.0,"rho":136.8141,"theo":3483.9773,"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":3465.89990234375},{"option":"SPX301220P04000000","bid":140.0,"bid_size":39.0,"ask":221.7,"ask_size":39.0,"iv":0.2788,"open_interest":2187.0,"volume":0.0,"delta":-0.0783,"gamma":0.0,"vega":21.3072,"theta":-0.1459,"rho":-33.8702,"theo":183.1468,"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":179.900001525879},{"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":0.9389,"gamma":0.0,"vega":22.3062,"theta":0.0,"rho":138.6503,"theo":3412.9947,"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":3394.5},{"option":"SPX301220P04100000","bid":150.5,"bid_size":37.0,"ask":234.0,"ask_size":37.0,"iv":0.2759,"open_interest":1.0,"volume":0.0,"delta":-0.0833,"gamma":0.0,"vega":22.3062,"theta":-0.1508,"rho":-36.0357,"theo":195.0807,"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":191.400001525879},{"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":0.9338,"gamma":0.0,"vega":23.3155,"theta":0.0,"rho":140.3905,"theo":3342.5292,"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":3322.39990234375},{"option":"SPX301220P04200000","bid":161.6,"bid_size":36.0,"ask":246.8,"ask_size":36.0,"iv":0.2732,"open_interest":288.0,"volume":0.0,"delta":-0.0884,"gamma":0.0,"vega":23.3155,"theta":-0.1557,"rho":-38.2971,"theo":207.5315,"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":203.5},{"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":0.9285,"gamma":0.0,"vega":24.3273,"theta":0.0,"rho":142.054,"theo":3272.5898,"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":3252.80004882812},{"option":"SPX301220P04300000","bid":173.1,"bid_size":35.0,"ask":260.3,"ask_size":35.0,"iv":0.2705,"open_interest":3230.0,"volume":0.0,"delta":-0.0936,"gamma":0.0,"vega":24.3273,"theta":-0.1606,"rho":-40.6352,"theo":220.5085,"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":216.150001525879},{"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":0.923,"gamma":0.0,"vega":25.3426,"theta":0.0,"rho":143.6532,"theo":3203.1793,"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":3182.39990234375},{"option":"SPX301220P04400000","bid":185.2,"bid_size":33.0,"ask":274.3,"ask_size":33.0,"iv":0.2679,"open_interest":603.0,"volume":0.0,"delta":-0.0991,"gamma":0.0,"vega":25.3426,"theta":-0.1653,"rho":-43.0377,"theo":234.0145,"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":229.350006103516},{"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":0.9174,"gamma":0.0,"vega":26.3685,"theta":0.0,"rho":145.1782,"theo":3134.3008,"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":3100.60009765625},{"option":"SPX301220P04500000","bid":197.9,"bid_size":34.0,"ask":289.0,"ask_size":34.0,"iv":0.2654,"open_interest":1665.0,"volume":0.0,"delta":-0.1048,"gamma":0.0,"vega":26.3685,"theta":-0.17,"rho":-45.5143,"theo":248.0523,"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":243.199996948242},{"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":0.9115,"gamma":0.0,"vega":27.4106,"theta":0.0,"rho":146.6061,"theo":3065.9636,"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":3045.60009765625},{"option":"SPX301220P04600000","bid":211.2,"bid_size":33.0,"ask":304.3,"ask_size":33.0,"iv":0.263,"open_interest":441.0,"volume":0.0,"delta":-0.1107,"gamma":0.0,"vega":27.4106,"theta":-0.1745,"rho":-48.088,"theo":262.6315,"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":257.649993896484},{"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":0.9054,"gamma":0.0,"vega":28.4668,"theta":0.0,"rho":147.921,"theo":2998.1828,"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":2978.30004882812},{"option":"SPX301220P04700000","bid":225.1,"bid_size":31.0,"ask":320.4,"ask_size":31.0,"iv":0.2607,"open_interest":1370.0,"volume":0.0,"delta":-0.1167,"gamma":0.0,"vega":28.4668,"theta":-0.1789,"rho":-50.7747,"theo":277.7671,"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":272.75},{"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":0.8992,"gamma":0.0001,"vega":29.5276,"theta":0.0,"rho":149.1289,"theo":2930.9738,"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":2910.60009765625},{"option":"SPX301220P04800000","bid":239.7,"bid_size":30.0,"ask":337.1,"ask_size":30.0,"iv":0.2584,"open_interest":452.0,"volume":0.0,"delta":-0.123,"gamma":0.0001,"vega":29.5276,"theta":-0.1832,"rho":-53.5684,"theo":293.4745,"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":288.5},{"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":0.8928,"gamma":0.0001,"vega":30.5841,"theta":0.0,"rho":150.2523,"theo":2864.3446,"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":2844.60009765625},{"option":"SPX301220P04900000","bid":254.9,"bid_size":28.0,"ask":354.5,"ask_size":28.0,"iv":0.2562,"open_interest":1022.0,"volume":0.0,"delta":-0.1294,"gamma":0.0001,"vega":30.5841,"theta":-0.1874,"rho":-56.4467,"theo":309.7617,"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":304.900009155273},{"option":"SPX301220C05000000","bid":2630.1,"bid_size":0.0,"ask":2930.1,"ask_size":0.0,"iv":0.0,"open_interest":7438.0,"volume":4.0,"delta":0.8861,"gamma":0.0001,"vega":31.6342,"theta":0.0,"rho":151.3097,"theo":2798.2961,"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":2777.80004882812},{"option":"SPX301220P05000000","bid":270.9,"bid_size":27.0,"ask":372.7,"ask_size":27.0,"iv":0.2541,"open_interest":7752.0,"volume":4.0,"delta":-0.136,"gamma":0.0001,"vega":31.6342,"theta":-0.1914,"rho":-59.3909,"theo":326.6296,"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":322.099990844727},{"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":0.8793,"gamma":0.0001,"vega":32.6834,"theta":0.0,"rho":152.2968,"theo":2732.8274,"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":2712.69995117188},{"option":"SPX301220P05100000","bid":287.6,"bid_size":25.0,"ask":391.7,"ask_size":25.0,"iv":0.252,"open_interest":54.0,"volume":0.0,"delta":-0.1428,"gamma":0.0001,"vega":32.6834,"theta":-0.1952,"rho":-62.4054,"theo":344.0772,"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":340.0},{"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":0.8723,"gamma":0.0001,"vega":33.7382,"theta":0.0,"rho":153.1901,"theo":2667.943,"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":2648.30004882812},{"option":"SPX301220P05200000","bid":305.8,"bid_size":23.0,"ask":410.8,"ask_size":23.0,"iv":0.25,"open_interest":296.0,"volume":0.0,"delta":-0.1499,"gamma":0.0001,"vega":33.7382,"theta":-0.1989,"rho":-65.5137,"theo":362.1092,"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":358.599990844727},{"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":0.8651,"gamma":0.0001,"vega":34.7996,"theta":0.0,"rho":153.9665,"theo":2603.6548,"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":2585.30004882812},{"option":"SPX301220P05300000","bid":323.9,"bid_size":22.0,"ask":431.4,"ask_size":22.0,"iv":0.2481,"open_interest":40.0,"volume":0.0,"delta":-0.1571,"gamma":0.0001,"vega":34.7995,"theta":-0.2024,"rho":-68.7389,"theo":380.7374,"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":378.0},{"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":0.8576,"gamma":0.0001,"vega":35.8606,"theta":0.0,"rho":154.6236,"theo":2539.9773,"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":2522.89990234375},{"option":"SPX301220P05400000","bid":343.9,"bid_size":21.0,"ask":451.8,"ask_size":21.0,"iv":0.2462,"open_interest":398.0,"volume":0.0,"delta":-0.1645,"gamma":0.0001,"vega":35.8606,"theta":-0.2057,"rho":-72.0835,"theo":399.9763,"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":398.199996948242},{"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":0.85,"gamma":0.0001,"vega":36.9119,"theta":0.0,"rho":155.1836,"theo":2476.9196,"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":2447.0},{"option":"SPX301220P05500000","bid":363.9,"bid_size":21.0,"ask":473.7,"ask_size":21.0,"iv":0.2444,"open_interest":1071.0,"volume":3.0,"delta":-0.1721,"gamma":0.0001,"vega":36.9119,"theta":-0.2088,"rho":-75.5252,"theo":419.835,"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":419.150009155273},{"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":0.8422,"gamma":0.0001,"vega":37.9475,"theta":0.0,"rho":155.6727,"theo":2414.4826,"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":2398.5},{"option":"SPX301220P05600000","bid":385.5,"bid_size":21.0,"ask":495.4,"ask_size":21.0,"iv":0.2426,"open_interest":778.0,"volume":0.0,"delta":-0.1799,"gamma":0.0001,"vega":37.9475,"theta":-0.2116,"rho":-79.0377,"theo":440.3145,"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":441.0},{"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":0.8362,"gamma":0.0001,"vega":38.7149,"theta":-0.0028,"rho":155.9988,"theo":2368.0598,"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":2340.19995117188},{"option":"SPX301220P05675000","bid":401.4,"bid_size":21.0,"ask":512.8,"ask_size":21.0,"iv":0.2413,"open_interest":77.0,"volume":0.0,"delta":-0.1859,"gamma":0.0001,"vega":38.7149,"theta":-0.2136,"rho":-81.7128,"theo":456.0789,"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":457.699996948242},{"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":0.8342,"gamma":0.0001,"vega":38.9694,"theta":-0.0057,"rho":156.0988,"theo":2352.6623,"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":2337.89990234375},{"option":"SPX301220P05700000","bid":406.8,"bid_size":21.0,"ask":518.7,"ask_size":21.0,"iv":0.2409,"open_interest":233.0,"volume":0.0,"delta":-0.1879,"gamma":0.0001,"vega":38.9694,"theta":-0.2143,"rho":-82.6132,"theo":461.4105,"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":463.300003051758},{"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":0.826,"gamma":0.0001,"vega":39.9837,"theta":-0.0172,"rho":156.4432,"theo":2291.4577,"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":2265.39990234375},{"option":"SPX301220P05800000","bid":429.7,"bid_size":20.0,"ask":541.7,"ask_size":20.0,"iv":0.2391,"open_interest":142.0,"volume":0.0,"delta":-0.1961,"gamma":0.0001,"vega":39.9837,"theta":-0.2166,"rho":-86.2704,"theo":483.1223,"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":486.650009155273},{"option":"SPX301220C05900000","bid":2071.1,"bid_size":0.0,"ask":2371.1,"ask_size":0.0,"iv":0.0,"open_interest":37.0,"volume":19.0,"delta":0.8176,"gamma":0.0001,"vega":40.9942,"theta":-0.0285,"rho":156.6761,"theo":2230.876,"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":2219.10009765625},{"option":"SPX301220P05900000","bid":452.4,"bid_size":20.0,"ask":566.3,"ask_size":20.0,"iv":0.2373,"open_interest":346.0,"volume":19.0,"delta":-0.2045,"gamma":0.0001,"vega":40.9942,"theta":-0.2188,"rho":-90.0391,"theo":505.457,"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":510.199981689453},{"option":"SPX301220C06000000","bid":2013.0,"bid_size":0.0,"ask":2313.0,"ask_size":0.0,"iv":0.0,"open_interest":8693.0,"volume":23.0,"delta":0.809,"gamma":0.0001,"vega":41.9984,"theta":-0.0396,"rho":156.7816,"theo":2170.9301,"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":2160.80004882812},{"option":"SPX301220P06000000","bid":476.6,"bid_size":19.0,"ask":590.5,"ask_size":19.0,"iv":0.2356,"open_interest":9057.0,"volume":23.0,"delta":-0.2131,"gamma":0.0001,"vega":41.9984,"theta":-0.2207,"rho":-93.9353,"theo":528.4275,"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":534.800018310547},{"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":0.8003,"gamma":0.0001,"vega":42.9884,"theta":-0.0503,"rho":156.7723,"theo":2111.6321,"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":2074.60003662109},{"option":"SPX301220P06100000","bid":500.4,"bid_size":19.0,"ask":616.2,"ask_size":19.0,"iv":0.2338,"open_interest":1265.0,"volume":0.0,"delta":-0.2219,"gamma":0.0001,"vega":42.9884,"theta":-0.2223,"rho":-97.9462,"theo":552.0459,"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":559.549987792969},{"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":0.7958,"gamma":0.0001,"vega":43.4754,"theta":-0.0556,"rho":156.7337,"theo":2082.2276,"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":2074.39996337891},{"option":"SPX301220P06150000","bid":512.5,"bid_size":19.0,"ask":629.3,"ask_size":19.0,"iv":0.2328,"open_interest":217.0,"volume":0.0,"delta":-0.2264,"gamma":0.0001,"vega":43.4754,"theta":-0.223,"rho":-99.9856,"theo":564.0995,"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":572.100006103516},{"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":0.7913,"gamma":0.0001,"vega":43.9562,"theta":-0.0608,"rho":156.6786,"theo":2052.9857,"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":2045.80004882812},{"option":"SPX301220P06200000","bid":524.7,"bid_size":19.0,"ask":642.5,"ask_size":19.0,"iv":0.2319,"open_interest":1292.0,"volume":0.0,"delta":-0.2309,"gamma":0.0001,"vega":43.9562,"theta":-0.2236,"rho":-102.0415,"theo":576.3159,"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":585.25},{"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":0.7821,"gamma":0.0001,"vega":44.8994,"theta":-0.071,"rho":156.5253,"theo":1994.987,"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":1990.0},{"option":"SPX301220P06300000","bid":550.6,"bid_size":18.0,"ask":668.2,"ask_size":18.0,"iv":0.2301,"open_interest":1211.0,"volume":0.0,"delta":-0.24,"gamma":0.0001,"vega":44.8994,"theta":-0.2247,"rho":-106.1965,"theo":601.2335,"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":611.049987792969},{"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":0.7727,"gamma":0.0001,"vega":45.8211,"theta":-0.0808,"rho":156.3063,"theo":1937.631,"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":1932.89996337891},{"option":"SPX301220P06400000","bid":576.0,"bid_size":18.0,"ask":695.5,"ask_size":18.0,"iv":0.2282,"open_interest":650.0,"volume":0.0,"delta":-0.2494,"gamma":0.0001,"vega":45.8211,"theta":-0.2254,"rho":-110.4171,"theo":626.794,"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":637.350006103516},{"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":0.7632,"gamma":0.0001,"vega":46.7259,"theta":-0.0904,"rho":155.9912,"theo":1880.9196,"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":1879.25},{"option":"SPX301220P06500000","bid":602.9,"bid_size":18.0,"ask":722.1,"ask_size":18.0,"iv":0.2263,"open_interest":460.0,"volume":3.0,"delta":-0.259,"gamma":0.0001,"vega":46.7259,"theta":-0.2258,"rho":-114.7338,"theo":652.9989,"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":664.550018310547},{"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":0.7534,"gamma":0.0001,"vega":47.615,"theta":-0.0997,"rho":155.5497,"theo":1824.8634,"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":1829.0},{"option":"SPX301220P06600000","bid":629.2,"bid_size":18.0,"ask":750.2,"ask_size":18.0,"iv":0.2243,"open_interest":1040.0,"volume":0.0,"delta":-0.2687,"gamma":0.0001,"vega":47.615,"theta":-0.226,"rho":-119.1769,"theo":679.8591,"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":691.75},{"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":0.7435,"gamma":0.0001,"vega":48.484,"theta":-0.1086,"rho":154.9767,"theo":1769.4771,"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":1773.75},{"option":"SPX301220P06700000","bid":655.9,"bid_size":18.0,"ask":778.6,"ask_size":18.0,"iv":0.2223,"open_interest":75.0,"volume":0.0,"delta":-0.2787,"gamma":0.0001,"vega":48.484,"theta":-0.2258,"rho":-123.7516,"theo":707.3892,"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":719.800018310547},{"option":"SPX301220C06800000","bid":1670.6,"bid_size":0.0,"ask":1760.3,"ask_size":0.0,"iv":0.0,"open_interest":90.0,"volume":3.0,"delta":0.7333,"gamma":0.0001,"vega":49.3257,"theta":-0.1172,"rho":154.2998,"theo":1714.7702,"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":1718.94995117188},{"option":"SPX301220P06800000","bid":684.2,"bid_size":17.0,"ask":806.4,"ask_size":17.0,"iv":0.2202,"open_interest":61.0,"volume":0.0,"delta":-0.2888,"gamma":0.0001,"vega":49.3257,"theta":-0.2252,"rho":-128.43,"theo":735.5988,"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":747.799987792969},{"option":"SPX301220C06900000","bid":1615.8,"bid_size":0.0,"ask":1706.1,"ask_size":0.0,"iv":0.0,"open_interest":309.0,"volume":3.0,"delta":0.723,"gamma":0.0001,"vega":50.135,"theta":-0.1255,"rho":153.5547,"theo":1660.7434,"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":1658.95001220703},{"option":"SPX301220P06900000","bid":711.8,"bid_size":17.0,"ask":835.4,"ask_size":17.0,"iv":0.218,"open_interest":345.0,"volume":120.0,"delta":-0.2992,"gamma":0.0001,"vega":50.135,"theta":-0.2243,"rho":-133.1768,"theo":764.4883,"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":776.25},{"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":0.7125,"gamma":0.0001,"vega":50.9113,"theta":-0.1334,"rho":152.7551,"theo":1607.3913,"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":1610.45001220703},{"option":"SPX301220P07000000","bid":740.0,"bid_size":16.0,"ask":864.6,"ask_size":16.0,"iv":0.2159,"open_interest":5143.0,"volume":2.0,"delta":-0.3097,"gamma":0.0001,"vega":50.9113,"theta":-0.2231,"rho":-137.978,"theo":794.0526,"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":805.100006103516},{"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":0.7017,"gamma":0.0001,"vega":51.6572,"theta":-0.141,"rho":151.8798,"theo":1554.7125,"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":1551.15002441406},{"option":"SPX301220P07100000","bid":768.1,"bid_size":16.0,"ask":894.6,"ask_size":16.0,"iv":0.2136,"open_interest":1.0,"volume":0.0,"delta":-0.3204,"gamma":0.0001,"vega":51.6572,"theta":-0.2215,"rho":-142.855,"theo":824.2902,"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":834.099975585938},{"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":0.6908,"gamma":0.0001,"vega":52.3748,"theta":-0.1482,"rho":150.889,"theo":1502.7154,"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":1503.60003662109},{"option":"SPX301220P07200000","bid":796.6,"bid_size":15.0,"ask":925.0,"ask_size":15.0,"iv":0.2113,"open_interest":20.0,"volume":0.0,"delta":-0.3313,"gamma":0.0001,"vega":52.3748,"theta":-0.2196,"rho":-147.8474,"theo":855.2095,"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":863.600006103516},{"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":0.6797,"gamma":0.0001,"vega":53.0623,"theta":-0.155,"rho":149.7586,"theo":1451.4171,"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":1445.20001220703},{"option":"SPX301220P07300000","bid":825.7,"bid_size":15.0,"ask":955.8,"ask_size":15.0,"iv":0.209,"open_interest":116.0,"volume":0.0,"delta":-0.3424,"gamma":0.0001,"vega":53.0623,"theta":-0.2172,"rho":-152.9794,"theo":886.8276,"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":893.649993896484},{"option":"SPX301220C07400000","bid":1348.8,"bid_size":0.0,"ask":1441.4,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":1.0,"delta":0.6684,"gamma":0.0001,"vega":53.7152,"theta":-0.1614,"rho":148.5025,"theo":1400.8348,"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":1393.09997558594},{"option":"SPX301220P07400000","bid":855.3,"bid_size":14.0,"ask":987.1,"ask_size":14.0,"iv":0.2066,"open_interest":1.0,"volume":0.0,"delta":-0.3537,"gamma":0.0001,"vega":53.7152,"theta":-0.2145,"rho":-158.2371,"theo":919.1616,"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":924.25},{"option":"SPX301220C07500000","bid":1291.0,"bid_size":7.0,"ask":1429.9,"ask_size":7.0,"iv":0.2061,"open_interest":75.0,"volume":0.0,"delta":0.6569,"gamma":0.0001,"vega":54.3286,"theta":-0.1675,"rho":147.1609,"theo":1350.9773,"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":1347.40002441406},{"option":"SPX301220P07500000","bid":885.6,"bid_size":14.0,"ask":1019.0,"ask_size":14.0,"iv":0.2042,"open_interest":59.0,"volume":0.0,"delta":-0.3652,"gamma":0.0001,"vega":54.3286,"theta":-0.2114,"rho":-163.5804,"theo":952.2206,"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":955.5},{"option":"SPX301220C07600000","bid":1239.5,"bid_size":8.0,"ask":1379.3,"ask_size":8.0,"iv":0.2037,"open_interest":7.0,"volume":0.0,"delta":0.6452,"gamma":0.0001,"vega":54.9002,"theta":-0.1731,"rho":145.7678,"theo":1301.845,"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":1290.90002441406},{"option":"SPX301220P07600000","bid":916.6,"bid_size":13.0,"ask":1051.6,"ask_size":13.0,"iv":0.2019,"open_interest":17.0,"volume":0.0,"delta":-0.3769,"gamma":0.0001,"vega":54.9002,"theta":-0.208,"rho":-168.9751,"theo":986.0047,"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":987.399963378906},{"option":"SPX301220C07700000","bid":1188.6,"bid_size":8.0,"ask":1329.4,"ask_size":8.0,"iv":0.2013,"open_interest":23.0,"volume":0.0,"delta":0.6334,"gamma":0.0001,"vega":55.43,"theta":-0.1784,"rho":144.3156,"theo":1253.4381,"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":1246.75},{"option":"SPX301220P07700000","bid":948.4,"bid_size":13.0,"ask":1084.8,"ask_size":13.0,"iv":0.1995,"open_interest":3.0,"volume":0.0,"delta":-0.3888,"gamma":0.0001,"vega":55.43,"theta":-0.2041,"rho":-174.4289,"theo":1020.5142,"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":1020.19998168945},{"option":"SPX301220C07800000","bid":1138.7,"bid_size":9.0,"ask":1280.3,"ask_size":9.0,"iv":0.1989,"open_interest":40.0,"volume":0.0,"delta":0.6213,"gamma":0.0001,"vega":55.9181,"theta":-0.1833,"rho":142.7625,"theo":1205.7666,"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":1191.79998779297},{"option":"SPX301220P07800000","bid":981.0,"bid_size":12.0,"ask":1118.8,"ask_size":12.0,"iv":0.1972,"open_interest":39.0,"volume":0.0,"delta":-0.4008,"gamma":0.0001,"vega":55.9181,"theta":-0.1998,"rho":-179.9837,"theo":1055.759,"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":1053.74996948242},{"option":"SPX301220C07900000","bid":1089.6,"bid_size":9.0,"ask":1232.0,"ask_size":9.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.6091,"gamma":0.0001,"vega":56.3626,"theta":-0.1877,"rho":141.0684,"theo":1158.8533,"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":1143.54998779297},{"option":"SPX301220P07900000","bid":1014.6,"bid_size":12.0,"ask":1153.7,"ask_size":12.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-0.4131,"gamma":0.0001,"vega":56.3626,"theta":-0.1951,"rho":-185.6794,"theo":1091.7622,"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":1088.85003662109},{"option":"SPX301220C08000000","bid":1041.6,"bid_size":9.0,"ask":1184.6,"ask_size":9.0,"iv":0.1943,"open_interest":223.0,"volume":0.0,"delta":0.5967,"gamma":0.0001,"vega":56.7604,"theta":-0.1918,"rho":139.2327,"theo":1112.7263,"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":1096.20001220703},{"option":"SPX301220P08000000","bid":1049.2,"bid_size":12.0,"ask":1189.4,"ask_size":12.0,"iv":0.1925,"open_interest":35.0,"volume":0.0,"delta":-0.4255,"gamma":0.0001,"vega":56.7604,"theta":-0.19,"rho":-191.5167,"theo":1128.5516,"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":1124.5},{"option":"SPX301220C08200000","bid":948.6,"bid_size":10.0,"ask":1092.8,"ask_size":10.0,"iv":0.1898,"open_interest":467.0,"volume":0.0,"delta":0.5713,"gamma":0.0001,"vega":57.4075,"theta":-0.1986,"rho":135.3132,"theo":1022.9102,"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":1004.64999389648},{"option":"SPX301220P08200000","bid":1121.7,"bid_size":12.0,"ask":1263.8,"ask_size":12.0,"iv":0.1881,"open_interest":275.0,"volume":0.0,"delta":-0.4509,"gamma":0.0001,"vega":57.4075,"theta":-0.1786,"rho":-203.4395,"theo":1204.5682,"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":1198.89996337891},{"option":"SPX301220C08400000","bid":860.5,"bid_size":11.0,"ask":1005.2,"ask_size":11.0,"iv":0.1856,"open_interest":106.0,"volume":0.0,"delta":0.5452,"gamma":0.0001,"vega":57.848,"theta":-0.2038,"rho":131.1568,"theo":936.4296,"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":917.5},{"option":"SPX301220P08400000","bid":1198.9,"bid_size":11.0,"ask":1342.2,"ask_size":11.0,"iv":0.1838,"open_interest":2.0,"volume":0.0,"delta":-0.4769,"gamma":0.0001,"vega":57.848,"theta":-0.1655,"rho":-215.5992,"theo":1283.9205,"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":1277.64996337891},{"option":"SPX301220C08600000","bid":777.3,"bid_size":11.0,"ask":922.1,"ask_size":11.0,"iv":0.1816,"open_interest":180.0,"volume":0.0,"delta":0.5185,"gamma":0.0002,"vega":58.0545,"theta":-0.2072,"rho":126.4831,"theo":853.5169,"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":840.899993896484},{"option":"SPX301220P08600000","bid":1281.2,"bid_size":11.0,"ask":1425.2,"ask_size":11.0,"iv":0.1797,"open_interest":162.0,"volume":2.0,"delta":-0.5036,"gamma":0.0002,"vega":58.0545,"theta":-0.1506,"rho":-228.2761,"theo":1366.8405,"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":1361.10003662109},{"option":"SPX301220C08800000","bid":699.5,"bid_size":11.0,"ask":843.9,"ask_size":11.0,"iv":0.1778,"open_interest":12.0,"volume":0.0,"delta":0.4913,"gamma":0.0002,"vega":58.0201,"theta":-0.209,"rho":121.4496,"theo":774.4923,"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":757.550018310547},{"option":"SPX301220P08800000","bid":1369.0,"bid_size":11.0,"ask":1512.9,"ask_size":11.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":-0.5308,"gamma":0.0002,"vega":58.0201,"theta":-0.1341,"rho":-241.3128,"theo":1453.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1449.5},{"option":"SPX301220C09000000","bid":627.1,"bid_size":11.0,"ask":770.4,"ask_size":11.0,"iv":0.1743,"open_interest":862.0,"volume":0.0,"delta":0.4637,"gamma":0.0002,"vega":57.7478,"theta":-0.2092,"rho":116.2294,"theo":699.5952,"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":685.100006103516},{"option":"SPX301220P09000000","bid":1462.1,"bid_size":10.0,"ask":1605.6,"ask_size":10.0,"iv":0.1724,"open_interest":318.0,"volume":0.0,"delta":-0.5584,"gamma":0.0002,"vega":57.7478,"theta":-0.116,"rho":-254.5363,"theo":1544.5844,"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":1543.0},{"option":"SPX301220C09200000","bid":560.1,"bid_size":12.0,"ask":701.6,"ask_size":12.0,"iv":0.171,"open_interest":430.0,"volume":0.0,"delta":0.4359,"gamma":0.0002,"vega":57.1925,"theta":-0.2078,"rho":110.5439,"theo":629.1855,"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":623.350006103516},{"option":"SPX301220P09200000","bid":1560.4,"bid_size":10.0,"ask":1702.9,"ask_size":10.0,"iv":0.1692,"open_interest":77.0,"volume":0.0,"delta":-0.5863,"gamma":0.0002,"vega":57.1925,"theta":-0.0964,"rho":-268.225,"theo":1640.0074,"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":1641.39996337891},{"option":"SPX301220C09400000","bid":498.2,"bid_size":12.0,"ask":637.3,"ask_size":12.0,"iv":0.1679,"open_interest":7.0,"volume":0.0,"delta":0.408,"gamma":0.0002,"vega":56.3816,"theta":-0.205,"rho":104.6932,"theo":563.6162,"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":560.600006103516},{"option":"SPX301220P09400000","bid":1663.7,"bid_size":9.0,"ask":1804.9,"ask_size":9.0,"iv":0.166,"open_interest":3.0,"volume":0.0,"delta":-0.6141,"gamma":0.0002,"vega":56.3816,"theta":-0.0753,"rho":-282.079,"theo":1740.2709,"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":1742.34997558594},{"option":"SPX301220C09500000","bid":469.2,"bid_size":12.0,"ask":606.8,"ask_size":12.0,"iv":0.1664,"open_interest":12.0,"volume":0.0,"delta":0.3942,"gamma":0.0002,"vega":55.8919,"theta":-0.2031,"rho":101.7606,"theo":532.7008,"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":525.299987792969},{"option":"SPX301220P09500000","bid":1717.2,"bid_size":9.0,"ask":1857.5,"ask_size":9.0,"iv":0.1645,"open_interest":7.0,"volume":0.0,"delta":-0.628,"gamma":0.0002,"vega":55.8919,"theta":-0.0642,"rho":-289.0133,"theo":1792.2719,"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":1798.04998779297},{"option":"SPX301220C09550000","bid":455.1,"bid_size":13.0,"ask":592.0,"ask_size":13.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.3873,"gamma":0.0002,"vega":55.6222,"theta":-0.2021,"rho":100.2684,"theo":517.72,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.999984741211},{"option":"SPX301220P09550000","bid":1744.4,"bid_size":8.0,"ask":1884.3,"ask_size":8.0,"iv":0.1638,"open_interest":3.0,"volume":0.0,"delta":-0.6349,"gamma":0.0002,"vega":55.6222,"theta":-0.0586,"rho":-292.5063,"theo":1818.7494,"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":1825.14996337891},{"option":"SPX301220C09600000","bid":441.3,"bid_size":13.0,"ask":577.4,"ask_size":13.0,"iv":0.165,"open_interest":17.0,"volume":0.0,"delta":0.3804,"gamma":0.0002,"vega":55.3342,"theta":-0.2009,"rho":98.7521,"theo":503.0617,"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":496.899993896484},{"option":"SPX301220P09600000","bid":1771.9,"bid_size":8.0,"ask":1911.3,"ask_size":8.0,"iv":0.1631,"open_interest":9.0,"volume":0.0,"delta":-0.6418,"gamma":0.0002,"vega":55.3342,"theta":-0.0529,"rho":-296.0233,"theo":1845.5492,"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":1852.59997558594},{"option":"SPX301220C09800000","bid":389.2,"bid_size":14.0,"ask":521.6,"ask_size":14.0,"iv":0.1623,"open_interest":700.0,"volume":0.0,"delta":0.3533,"gamma":0.0002,"vega":54.0083,"theta":-0.1957,"rho":92.5523,"theo":447.6776,"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":443.550003051758},{"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":-0.6688,"gamma":0.0002,"vega":54.0083,"theta":-0.0294,"rho":-310.2264,"theo":1955.998,"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":1965.15002441406},{"option":"SPX301220C10000000","bid":341.7,"bid_size":15.0,"ask":469.9,"ask_size":15.0,"iv":0.1597,"open_interest":1290.0,"volume":0.0,"delta":0.3269,"gamma":0.0002,"vega":52.4908,"theta":-0.1895,"rho":86.5018,"theo":397.3406,"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":395.25},{"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":-0.6952,"gamma":0.0002,"vega":52.4908,"theta":-0.0049,"rho":-324.2801,"theo":2071.4937,"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":2082.10003662109},{"option":"SPX301220C10200000","bid":298.2,"bid_size":17.0,"ask":422.5,"ask_size":17.0,"iv":0.1572,"open_interest":20.0,"volume":0.0,"delta":0.3014,"gamma":0.0002,"vega":50.7778,"theta":-0.1825,"rho":80.4394,"theo":351.7143,"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":350.699996948242},{"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":-0.7208,"gamma":0.0002,"vega":50.7778,"theta":0.0,"rho":-338.3458,"theo":2191.7002,"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":2203.34997558594},{"option":"SPX301220C10400000","bid":257.4,"bid_size":18.0,"ask":380.3,"ask_size":18.0,"iv":0.1549,"open_interest":94.0,"volume":0.0,"delta":0.2768,"gamma":0.0001,"vega":48.8546,"theta":-0.1748,"rho":74.4151,"theo":310.4756,"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":309.599990844727},{"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":-0.7453,"gamma":0.0001,"vega":48.8546,"theta":0.0,"rho":-352.3734,"theo":2316.2943,"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":2323.09997558594},{"option":"SPX301220C10600000","bid":222.0,"bid_size":18.0,"ask":340.5,"ask_size":18.0,"iv":0.1527,"open_interest":68.0,"volume":0.0,"delta":0.2533,"gamma":0.0001,"vega":46.8277,"theta":-0.1664,"rho":68.6789,"theo":273.2306,"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":272.800003051758},{"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":-0.7688,"gamma":0.0001,"vega":46.8277,"theta":0.0,"rho":-366.1129,"theo":2444.882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2457.60009765625},{"option":"SPX301220C10800000","bid":188.3,"bid_size":19.0,"ask":306.6,"ask_size":19.0,"iv":0.1506,"open_interest":74.0,"volume":0.0,"delta":0.2309,"gamma":0.0001,"vega":44.6515,"theta":-0.1576,"rho":62.9819,"theo":239.749,"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":239.900009155273},{"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":-0.7912,"gamma":0.0001,"vega":44.6515,"theta":0.0,"rho":-379.813,"theo":2577.2332,"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":2590.39990234375},{"option":"SPX301220C11000000","bid":159.4,"bid_size":20.0,"ask":275.1,"ask_size":20.0,"iv":0.1487,"open_interest":454.0,"volume":0.0,"delta":0.2098,"gamma":0.0001,"vega":42.376,"theta":-0.1484,"rho":57.5912,"theo":209.8655,"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":210.650001525879},{"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":-0.8123,"gamma":0.0001,"vega":42.376,"theta":0.0,"rho":-393.2071,"theo":2713.1826,"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":2726.89990234375},{"option":"SPX301220C11200000","bid":134.1,"bid_size":21.0,"ask":247.1,"ask_size":21.0,"iv":0.147,"open_interest":306.0,"volume":0.0,"delta":0.19,"gamma":0.0001,"vega":40.0899,"theta":-0.1392,"rho":52.5081,"theo":183.3599,"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":184.849998474121},{"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":-0.8321,"gamma":0.0001,"vega":40.0899,"theta":0.0,"rho":-406.2933,"theo":2852.5097,"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":2866.89990234375},{"option":"SPX301220C11400000","bid":111.9,"bid_size":21.0,"ask":222.3,"ask_size":21.0,"iv":0.1455,"open_interest":226.0,"volume":0.0,"delta":0.1717,"gamma":0.0001,"vega":37.7483,"theta":-0.1301,"rho":47.6346,"theo":160.0804,"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":162.100002288818},{"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":-0.8504,"gamma":0.0001,"vega":37.7483,"theta":0.0,"rho":-419.1702,"theo":2995.063,"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":3010.19995117188},{"option":"SPX301220C12000000","bid":63.6,"bid_size":30.0,"ask":163.4,"ask_size":30.0,"iv":0.1423,"open_interest":7533.0,"volume":1.0,"delta":0.1259,"gamma":0.0001,"vega":31.055,"theta":-0.1047,"rho":35.3596,"theo":107.0815,"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":103.5},{"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":-0.8963,"gamma":0.0001,"vega":31.055,"theta":0.0,"rho":-455.4549,"theo":3439.5625,"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":3455.80004882812},{"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":6.8483,"theta":0.0,"rho":99.4464,"theo":5057.797,"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":5024.39990234375},{"option":"SPX311219P02000000","bid":26.3,"bid_size":75.0,"ask":66.4,"ask_size":75.0,"iv":0.3466,"open_interest":59.0,"volume":1.0,"delta":-0.0173,"gamma":0.0,"vega":6.8483,"theta":-0.0482,"rho":-9.1711,"theo":44.2085,"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":45.1500005722046},{"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":9.4149,"theta":0.0,"rho":113.8138,"theo":4758.4428,"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":4728.10009765625},{"option":"SPX311219P02400000","bid":42.4,"bid_size":68.0,"ask":77.5,"ask_size":1.0,"iv":0.3205,"open_interest":12.0,"volume":0.0,"delta":-0.0253,"gamma":0.0,"vega":9.4149,"theta":-0.0622,"rho":-13.3534,"theo":63.722,"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":63.6000003814697},{"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":0.9998,"gamma":0.0,"vega":12.3853,"theta":0.0,"rho":127.1007,"theo":4464.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4436.89990234375},{"option":"SPX311219P02800000","bid":60.5,"bid_size":60.0,"ask":125.4,"ask_size":60.0,"iv":0.3129,"open_interest":601.0,"volume":0.0,"delta":-0.0353,"gamma":0.0,"vega":12.3853,"theta":-0.0774,"rho":-18.6162,"theo":88.5839,"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":90.7000007629394},{"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":0.9875,"gamma":0.0,"vega":15.7294,"theta":0.0,"rho":139.1451,"theo":4176.5904,"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":4149.5},{"option":"SPX311219P03200000","bid":82.7,"bid_size":50.0,"ask":163.6,"ask_size":50.0,"iv":0.2986,"open_interest":1858.0,"volume":0.0,"delta":-0.0476,"gamma":0.0,"vega":15.7294,"theta":-0.0935,"rho":-25.1215,"theo":119.605,"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":121.5},{"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":0.9728,"gamma":0.0,"vega":19.4333,"theta":0.0,"rho":149.8228,"theo":3895.5971,"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":3866.60009765625},{"option":"SPX311219P03600000","bid":113.7,"bid_size":44.0,"ask":204.6,"ask_size":44.0,"iv":0.2859,"open_interest":251.0,"volume":200.0,"delta":-0.0622,"gamma":0.0,"vega":19.4333,"theta":-0.1099,"rho":-32.9935,"theo":157.4794,"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":162.0},{"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":0.9556,"gamma":0.0,"vega":23.3905,"theta":0.0,"rho":159.1594,"theo":3622.0681,"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":3592.60009765625},{"option":"SPX311219P04000000","bid":152.3,"bid_size":39.0,"ask":251.2,"ask_size":39.0,"iv":0.2746,"open_interest":2582.0,"volume":0.0,"delta":-0.0794,"gamma":0.0,"vega":23.3905,"theta":-0.1261,"rho":-42.2067,"theo":202.8181,"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":202.349998474121},{"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":0.9359,"gamma":0.0,"vega":27.5372,"theta":0.0,"rho":166.9922,"theo":3356.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3328.39990234375},{"option":"SPX311219P04400000","bid":198.4,"bid_size":34.0,"ask":306.1,"ask_size":34.0,"iv":0.2646,"open_interest":280.0,"volume":0.0,"delta":-0.0992,"gamma":0.0,"vega":27.5372,"theta":-0.1416,"rho":-52.9236,"theo":256.1366,"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":254.349998474121},{"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":0.9136,"gamma":0.0,"vega":31.8264,"theta":0.0,"rho":173.3366,"theo":3099.255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3042.5},{"option":"SPX311219P04800000","bid":253.9,"bid_size":30.0,"ask":370.3,"ask_size":30.0,"iv":0.2559,"open_interest":483.0,"volume":2.0,"delta":-0.1215,"gamma":0.0,"vega":31.8264,"theta":-0.1556,"rho":-65.129,"theo":317.7404,"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":315.399993896484},{"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":0.8887,"gamma":0.0001,"vega":36.1058,"theta":0.0,"rho":178.274,"theo":2850.5743,"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":2824.80004882812},{"option":"SPX311219P05200000","bid":319.7,"bid_size":24.0,"ask":445.1,"ask_size":24.0,"iv":0.2483,"open_interest":40.0,"volume":0.0,"delta":-0.1463,"gamma":0.0001,"vega":36.1058,"theta":-0.1677,"rho":-78.7412,"theo":387.9274,"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":386.300003051758},{"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":0.8614,"gamma":0.0001,"vega":40.3753,"theta":0.0,"rho":181.5988,"theo":2610.5868,"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":2589.10009765625},{"option":"SPX311219P05600000","bid":398.2,"bid_size":21.0,"ask":530.3,"ask_size":21.0,"iv":0.2418,"open_interest":209.0,"volume":100.0,"delta":-0.1737,"gamma":0.0001,"vega":40.3753,"theta":-0.1773,"rho":-93.9663,"theo":466.8076,"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":467.950012207031},{"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":0.8316,"gamma":0.0001,"vega":44.4805,"theta":0.0,"rho":183.624,"theo":2379.3455,"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":2363.69995117188},{"option":"SPX311219P06000000","bid":488.6,"bid_size":20.0,"ask":624.9,"ask_size":20.0,"iv":0.2357,"open_interest":3024.0,"volume":1.0,"delta":-0.2035,"gamma":0.0001,"vega":44.4805,"theta":-0.184,"rho":-110.4907,"theo":554.434,"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":559.650009155273},{"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":0.7993,"gamma":0.0001,"vega":48.4032,"theta":-0.0192,"rho":184.0344,"theo":2156.8875,"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":2147.30004882812},{"option":"SPX311219P06400000","bid":586.7,"bid_size":19.0,"ask":729.1,"ask_size":19.0,"iv":0.2295,"open_interest":749.0,"volume":0.0,"delta":-0.2357,"gamma":0.0001,"vega":48.4032,"theta":-0.1874,"rho":-128.6301,"theo":650.8438,"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":660.5},{"option":"SPX311219C06800000","bid":1890.9,"bid_size":0.0,"ask":1998.6,"ask_size":0.0,"iv":0.0,"open_interest":154.0,"volume":5.0,"delta":0.7647,"gamma":0.0001,"vega":52.0329,"theta":-0.0544,"rho":183.1617,"theo":1943.1075,"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":1949.34997558594},{"option":"SPX311219P06800000","bid":693.0,"bid_size":18.0,"ask":838.4,"ask_size":18.0,"iv":0.2228,"open_interest":40.0,"volume":0.0,"delta":-0.2703,"gamma":0.0001,"vega":52.0329,"theta":-0.187,"rho":-148.0525,"theo":755.9314,"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":768.450012207031},{"option":"SPX311219C07200000","bid":1684.8,"bid_size":0.0,"ask":1794.9,"ask_size":0.0,"iv":0.0,"open_interest":206.0,"volume":1.0,"delta":0.7277,"gamma":0.0001,"vega":55.3162,"theta":-0.0855,"rho":180.748,"theo":1738.0731,"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":1744.64996337891},{"option":"SPX311219P07200000","bid":803.8,"bid_size":17.0,"ask":953.2,"ask_size":17.0,"iv":0.2154,"open_interest":66.0,"volume":1.0,"delta":-0.3073,"gamma":0.0001,"vega":55.3162,"theta":-0.1825,"rho":-169.0159,"theo":869.7647,"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":885.75},{"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":0.6884,"gamma":0.0001,"vega":58.1748,"theta":-0.1123,"rho":176.9642,"theo":1541.7097,"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":1538.54998779297},{"option":"SPX311219P07600000","bid":917.3,"bid_size":15.0,"ask":1073.9,"ask_size":15.0,"iv":0.2072,"open_interest":37.0,"volume":0.0,"delta":-0.3467,"gamma":0.0001,"vega":58.1748,"theta":-0.1736,"rho":-191.3494,"theo":992.269,"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":999.549987792969},{"option":"SPX311219C08000000","bid":1279.7,"bid_size":8.0,"ask":1448.3,"ask_size":8.0,"iv":0.201,"open_interest":74.0,"volume":0.0,"delta":0.6466,"gamma":0.0001,"vega":60.5282,"theta":-0.1344,"rho":171.7355,"theo":1354.3128,"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":1353.34997558594},{"option":"SPX311219P08000000","bid":1037.7,"bid_size":13.0,"ask":1201.2,"ask_size":13.0,"iv":0.1986,"open_interest":333.0,"volume":0.0,"delta":-0.3884,"gamma":0.0001,"vega":60.5282,"theta":-0.1602,"rho":-215.1278,"theo":1123.74,"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":1125.45001220703},{"option":"SPX311219C08400000","bid":1094.4,"bid_size":9.0,"ask":1266.5,"ask_size":9.0,"iv":0.1927,"open_interest":7.0,"volume":0.0,"delta":0.6025,"gamma":0.0001,"vega":62.2943,"theta":-0.1518,"rho":164.9337,"theo":1176.2611,"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":1166.45001220703},{"option":"SPX311219P08400000","bid":1169.3,"bid_size":12.0,"ask":1338.0,"ask_size":12.0,"iv":0.1902,"open_interest":11.0,"volume":4.0,"delta":-0.4326,"gamma":0.0001,"vega":62.2943,"theta":-0.1419,"rho":-240.4794,"theo":1264.5559,"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":1262.70001220703},{"option":"SPX311219C08800000","bid":923.6,"bid_size":11.0,"ask":1097.5,"ask_size":11.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":0.556,"gamma":0.0001,"vega":63.3818,"theta":-0.1641,"rho":156.8027,"theo":1008.6445,"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":999.100006103516},{"option":"SPX311219P08800000","bid":1315.2,"bid_size":11.0,"ask":1487.3,"ask_size":11.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-0.4791,"gamma":0.0001,"vega":63.3818,"theta":-0.1186,"rho":-267.1602,"theo":1415.807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.34997558594},{"option":"SPX311219C09200000","bid":769.6,"bid_size":11.0,"ask":943.6,"ask_size":11.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.5075,"gamma":0.0001,"vega":63.6726,"theta":-0.1714,"rho":146.948,"theo":853.2466,"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":847.25},{"option":"SPX311219P09200000","bid":1478.3,"bid_size":11.0,"ask":1651.5,"ask_size":11.0,"iv":0.175,"open_interest":0.0,"volume":0.0,"delta":-0.5276,"gamma":0.0001,"vega":63.6726,"theta":-0.0904,"rho":-295.5645,"theo":1579.2768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1580.09997558594},{"option":"SPX311219C09600000","bid":634.0,"bid_size":12.0,"ask":805.7,"ask_size":12.0,"iv":0.1716,"open_interest":0.0,"volume":0.0,"delta":0.4579,"gamma":0.0001,"vega":63.1196,"theta":-0.1741,"rho":135.9876,"theo":712.6967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.850006103516},{"option":"SPX311219P09600000","bid":1659.7,"bid_size":10.0,"ask":1832.0,"ask_size":10.0,"iv":0.1686,"open_interest":0.0,"volume":0.0,"delta":-0.5772,"gamma":0.0001,"vega":63.1196,"theta":-0.0574,"rho":-325.0747,"theo":1757.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.64996337891},{"option":"SPX311219C10000000","bid":516.3,"bid_size":12.0,"ask":683.3,"ask_size":12.0,"iv":0.1662,"open_interest":370.0,"volume":0.0,"delta":0.4085,"gamma":0.0002,"vega":61.6797,"theta":-0.1726,"rho":123.9998,"theo":589.7715,"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":592.699981689453},{"option":"SPX311219P10000000","bid":1858.6,"bid_size":9.0,"ask":2028.2,"ask_size":9.0,"iv":0.1628,"open_interest":601.0,"volume":0.0,"delta":-0.6266,"gamma":0.0002,"vega":61.6797,"theta":-0.0203,"rho":-355.6122,"theo":1953.5372,"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":1955.39996337891},{"option":"SPX311219C10400000","bid":415.2,"bid_size":14.0,"ask":575.4,"ask_size":14.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":0.3609,"gamma":0.0001,"vega":59.424,"theta":-0.1678,"rho":111.5253,"theo":485.369,"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":485.350006103516},{"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":-0.6742,"gamma":0.0001,"vega":59.424,"theta":0.0,"rho":-386.6364,"theo":2168.0024,"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":2174.79992675781},{"option":"SPX311219C10800000","bid":329.4,"bid_size":16.0,"ask":480.8,"ask_size":16.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":0.3162,"gamma":0.0001,"vega":56.5527,"theta":-0.1603,"rho":99.3735,"theo":398.1674,"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":397.899993896484},{"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":-0.7188,"gamma":0.0001,"vega":56.5527,"theta":0.0,"rho":-417.3379,"theo":2399.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.65002441406},{"option":"SPX311219C11200000","bid":255.0,"bid_size":18.0,"ask":401.6,"ask_size":18.0,"iv":0.1529,"open_interest":5.0,"volume":0.0,"delta":0.2752,"gamma":0.0001,"vega":53.1466,"theta":-0.1511,"rho":87.594,"theo":326.1719,"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":320.699996948242},{"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":-0.7598,"gamma":0.0001,"vega":53.1466,"theta":0.0,"rho":-447.6672,"theo":2646.5408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2636.65002441406},{"option":"SPX311219C11600000","bid":192.7,"bid_size":19.0,"ask":335.1,"ask_size":19.0,"iv":0.1493,"open_interest":12.0,"volume":0.0,"delta":0.2385,"gamma":0.0001,"vega":49.4979,"theta":-0.1408,"rho":76.7226,"theo":267.6385,"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":275.050003051758},{"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":-0.7965,"gamma":0.0001,"vega":49.4979,"theta":0.0,"rho":-477.0883,"theo":2906.875,"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":2890.60009765625},{"option":"SPX311219C12000000","bid":143.4,"bid_size":20.0,"ask":278.8,"ask_size":20.0,"iv":0.1462,"open_interest":832.0,"volume":0.0,"delta":0.2066,"gamma":0.0001,"vega":45.7789,"theta":-0.1304,"rho":67.0928,"theo":221.0391,"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":222.449996948242},{"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":-0.8285,"gamma":0.0001,"vega":45.7789,"theta":0.0,"rho":-505.2678,"theo":3179.1433,"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":3156.19995117188},{"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":4080.2,"bid_size":1.0,"ask":4099.3,"ask_size":1.0,"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":4090.36,"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":4073.25},{"option":"SPXW260219P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":155.0,"iv":6.3416,"open_interest":510.0,"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":"SPXW260219C03000000","bid":3880.2,"bid_size":1.0,"ask":3899.3,"ask_size":1.0,"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":3890.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3873.5},{"option":"SPXW260219P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":134.0,"iv":5.8711,"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":"SPXW260219C03200000","bid":3680.2,"bid_size":1.0,"ask":3699.3,"ask_size":1.0,"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":3690.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3673.79992675781},{"option":"SPXW260219P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":134.0,"iv":5.4305,"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":"SPXW260219C03400000","bid":3480.2,"bid_size":1.0,"ask":3499.3,"ask_size":1.0,"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":3490.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.84997558594},{"option":"SPXW260219P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":134.0,"iv":5.0166,"open_interest":677.0,"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":0.1,"last_trade_time":"2026-01-29T10:01:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03600000","bid":3280.2,"bid_size":1.0,"ask":3299.3,"ask_size":1.0,"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":3290.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3273.0},{"option":"SPXW260219P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":134.0,"iv":4.6261,"open_interest":230.0,"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":"2026-01-23T13:11:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03800000","bid":3080.2,"bid_size":1.0,"ask":3099.3,"ask_size":1.0,"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":3090.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3073.55004882812},{"option":"SPXW260219P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":134.0,"iv":4.2563,"open_interest":21.0,"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":0.17,"last_trade_time":"2026-02-04T12:57:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04000000","bid":2880.2,"bid_size":1.0,"ask":2899.3,"ask_size":1.0,"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":2890.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2872.70007324219},{"option":"SPXW260219P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":133.0,"iv":3.9048,"open_interest":108.0,"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":"2026-02-06T16:03:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04200000","bid":2680.2,"bid_size":1.0,"ask":2699.3,"ask_size":1.0,"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":2690.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.25},{"option":"SPXW260219P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":132.0,"iv":3.5696,"open_interest":23.0,"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":0.22,"last_trade_time":"2026-01-30T14:41:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04400000","bid":2480.2,"bid_size":1.0,"ask":2499.3,"ask_size":1.0,"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":2490.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2473.19995117188},{"option":"SPXW260219P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":132.0,"iv":3.2492,"open_interest":168.0,"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":"2026-02-11T14:35:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04600000","bid":2280.2,"bid_size":1.0,"ask":2299.3,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":2290.3604,"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":2274.55004882812},{"option":"SPXW260219P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":132.0,"iv":2.9423,"open_interest":1362.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0003,"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":2080.2,"bid_size":1.0,"ask":2099.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0003,"theta":-0.0034,"rho":0.0,"theo":2090.3635,"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":2073.65002441406},{"option":"SPXW260219P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":132.0,"iv":2.6474,"open_interest":1636.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0034,"rho":0.0,"theo":0.0035,"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":1880.2,"bid_size":1.0,"ask":1899.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0017,"theta":-0.025,"rho":0.0,"theo":1890.385,"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":1872.44995117188},{"option":"SPXW260219P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":130.0,"iv":2.3629,"open_interest":1459.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0017,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1680.2,"bid_size":1.0,"ask":1699.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":-0.025,"rho":0.0,"theo":1690.385,"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":1674.04998779297},{"option":"SPXW260219P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":130.0,"iv":2.0888,"open_interest":2711.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0019,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1482.3,"bid_size":25.0,"ask":1496.5,"ask_size":25.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":1490.385,"change":32.15,"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":2.22054,"prev_day_close":1474.69995117188},{"option":"SPXW260219P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":127.0,"iv":1.8236,"open_interest":1423.0,"volume":2.0,"delta":-0.0002,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1380.2,"bid_size":1.0,"ask":1399.3,"ask_size":1.0,"iv":0.0,"open_interest":22.0,"volume":20.0,"delta":0.9998,"gamma":0.0,"vega":0.0023,"theta":-0.025,"rho":0.0,"theo":1390.385,"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":1374.04998779297},{"option":"SPXW260219P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":124.0,"iv":1.694,"open_interest":1134.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0023,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05600000","bid":1280.2,"bid_size":1.0,"ask":1299.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":1290.385,"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":1272.75},{"option":"SPXW260219P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":121.0,"iv":1.5664,"open_interest":695.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0025,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05700000","bid":1180.2,"bid_size":1.0,"ask":1199.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":1190.385,"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":1173.54998779297},{"option":"SPXW260219P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":121.0,"iv":1.4404,"open_interest":6507.0,"volume":101.0,"delta":-0.0003,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05800000","bid":1080.2,"bid_size":1.0,"ask":1099.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0029,"theta":-0.025,"rho":0.0,"theo":1090.385,"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":1073.0},{"option":"SPXW260219P05800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":114.0,"iv":1.3161,"open_interest":3008.0,"volume":219.0,"delta":-0.0003,"gamma":0.0,"vega":0.0029,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05850000","bid":1038.3,"bid_size":7.0,"ask":1040.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":1040.385,"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":1023.59997558594},{"option":"SPXW260219P05850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":113.0,"iv":1.2546,"open_interest":879.0,"volume":264.0,"delta":-0.0003,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05875000","bid":1013.3,"bid_size":7.0,"ask":1015.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":1015.385,"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":997.949981689453},{"option":"SPXW260219P05875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":116.0,"iv":1.2239,"open_interest":491.0,"volume":176.0,"delta":-0.0003,"gamma":0.0,"vega":0.0031,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05900000","bid":988.3,"bid_size":7.0,"ask":990.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":990.385,"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":973.200012207031},{"option":"SPXW260219P05900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":114.0,"iv":1.1934,"open_interest":885.0,"volume":416.0,"delta":-0.0003,"gamma":0.0,"vega":0.0032,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05925000","bid":963.3,"bid_size":7.0,"ask":965.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":965.385,"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":947.699981689453},{"option":"SPXW260219P05925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":112.0,"iv":1.1629,"open_interest":481.0,"volume":340.0,"delta":-0.0003,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05950000","bid":938.3,"bid_size":7.0,"ask":940.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":940.385,"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":923.0},{"option":"SPXW260219P05950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":111.0,"iv":1.1325,"open_interest":1668.0,"volume":1624.0,"delta":-0.0004,"gamma":0.0,"vega":0.0033,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C05975000","bid":913.3,"bid_size":7.0,"ask":915.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":915.385,"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":898.699981689453},{"option":"SPXW260219P05975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":110.0,"iv":1.1022,"open_interest":738.0,"volume":647.0,"delta":-0.0004,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C06000000","bid":888.3,"bid_size":7.0,"ask":890.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0035,"theta":-0.025,"rho":0.0,"theo":890.385,"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":873.699981689453},{"option":"SPXW260219P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":125.0,"iv":1.072,"open_interest":1022.0,"volume":612.0,"delta":-0.0004,"gamma":0.0,"vega":0.0035,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C06025000","bid":863.3,"bid_size":7.0,"ask":865.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":865.385,"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":847.900024414062},{"option":"SPXW260219P06025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.0418,"open_interest":596.0,"volume":239.0,"delta":-0.0004,"gamma":0.0,"vega":0.0036,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C06050000","bid":838.3,"bid_size":7.0,"ask":840.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0037,"theta":-0.025,"rho":0.0,"theo":840.385,"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":823.600006103516},{"option":"SPXW260219P06050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":1.0118,"open_interest":671.0,"volume":452.0,"delta":-0.0004,"gamma":0.0,"vega":0.0037,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219C06075000","bid":813.3,"bid_size":7.0,"ask":815.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0038,"theta":-0.025,"rho":0.0,"theo":815.385,"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":798.149993896484},{"option":"SPXW260219P06075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":77.0,"iv":0.9818,"open_interest":728.0,"volume":358.0,"delta":-0.0004,"gamma":0.0,"vega":0.0038,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0500000007450581},{"option":"SPXW260219C06100000","bid":788.3,"bid_size":7.0,"ask":790.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0039,"theta":-0.025,"rho":0.0,"theo":790.385,"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":773.200012207031},{"option":"SPXW260219P06100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":0.9519,"open_interest":580.0,"volume":329.0,"delta":-0.0004,"gamma":0.0,"vega":0.0039,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06125000","bid":763.3,"bid_size":7.0,"ask":765.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":765.385,"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":748.399993896484},{"option":"SPXW260219P06125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":0.922,"open_interest":461.0,"volume":277.0,"delta":-0.0004,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06150000","bid":738.3,"bid_size":7.0,"ask":740.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0042,"theta":-0.025,"rho":0.0,"theo":740.385,"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":722.75},{"option":"SPXW260219P06150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":75.0,"iv":0.8922,"open_interest":843.0,"volume":531.0,"delta":-0.0004,"gamma":0.0,"vega":0.0042,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06175000","bid":713.3,"bid_size":7.0,"ask":715.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":715.385,"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":698.099975585938},{"option":"SPXW260219P06175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.8625,"open_interest":1432.0,"volume":1081.0,"delta":-0.0004,"gamma":0.0,"vega":0.0043,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06200000","bid":688.3,"bid_size":7.0,"ask":690.9,"ask_size":8.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0044,"theta":-0.025,"rho":0.0,"theo":690.385,"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":673.100006103516},{"option":"SPXW260219P06200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.8329,"open_interest":1595.0,"volume":797.0,"delta":-0.0005,"gamma":0.0,"vega":0.0044,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06225000","bid":663.3,"bid_size":7.0,"ask":665.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0046,"theta":-0.025,"rho":0.0,"theo":665.385,"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":648.5},{"option":"SPXW260219P06225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.8033,"open_interest":272.0,"volume":158.0,"delta":-0.0005,"gamma":0.0,"vega":0.0046,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06250000","bid":638.3,"bid_size":7.0,"ask":640.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":640.385,"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":622.800018310547},{"option":"SPXW260219P06250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":0.7737,"open_interest":495.0,"volume":78.0,"delta":-0.0005,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06275000","bid":613.3,"bid_size":7.0,"ask":615.9,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0049,"theta":-0.025,"rho":0.0,"theo":615.385,"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":598.550018310547},{"option":"SPXW260219P06275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":0.7442,"open_interest":3430.0,"volume":166.0,"delta":-0.0005,"gamma":0.0,"vega":0.0049,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06290000","bid":598.3,"bid_size":7.0,"ask":600.8,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":600.385,"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":583.350006103516},{"option":"SPXW260219P06290000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.7265,"open_interest":294.0,"volume":21.0,"delta":-0.0005,"gamma":0.0,"vega":0.005,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06300000","bid":588.3,"bid_size":7.0,"ask":590.8,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0051,"theta":-0.025,"rho":0.0,"theo":590.385,"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":572.950012207031},{"option":"SPXW260219P06300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":0.7148,"open_interest":982.0,"volume":165.0,"delta":-0.0005,"gamma":0.0,"vega":0.0051,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06310000","bid":578.3,"bid_size":7.0,"ask":581.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":580.385,"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":564.600006103516},{"option":"SPXW260219P06310000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":74.0,"iv":0.703,"open_interest":133.0,"volume":61.0,"delta":-0.0006,"gamma":0.0,"vega":0.0052,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06320000","bid":568.3,"bid_size":7.0,"ask":571.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":570.385,"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":554.399993896484},{"option":"SPXW260219P06320000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":0.6912,"open_interest":46.0,"volume":21.0,"delta":-0.0006,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06325000","bid":563.3,"bid_size":7.0,"ask":566.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":565.385,"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":549.399993896484},{"option":"SPXW260219P06325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":0.6853,"open_interest":506.0,"volume":464.0,"delta":-0.0006,"gamma":0.0,"vega":0.0053,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06330000","bid":558.1,"bid_size":7.0,"ask":561.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":560.385,"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":544.399993896484},{"option":"SPXW260219P06330000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":88.0,"iv":0.6794,"open_interest":105.0,"volume":57.0,"delta":-0.0006,"gamma":0.0,"vega":0.0054,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06340000","bid":548.1,"bid_size":7.0,"ask":551.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0055,"theta":-0.025,"rho":0.0,"theo":550.385,"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":534.399993896484},{"option":"SPXW260219P06340000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":88.0,"iv":0.6677,"open_interest":74.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0055,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06350000","bid":538.2,"bid_size":7.0,"ask":540.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":540.385,"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":524.399993896484},{"option":"SPXW260219P06350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.656,"open_interest":1363.0,"volume":143.0,"delta":-0.0006,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0750000011175871},{"option":"SPXW260219C06360000","bid":528.2,"bid_size":7.0,"ask":530.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0056,"theta":-0.025,"rho":0.0,"theo":530.385,"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":514.399993896484},{"option":"SPXW260219P06360000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6442,"open_interest":64.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0057,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.100000003352761},{"option":"SPXW260219C06370000","bid":518.2,"bid_size":7.0,"ask":520.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":520.385,"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":504.300003051758},{"option":"SPXW260219P06370000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6325,"open_interest":94.0,"volume":65.0,"delta":-0.0006,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.100000003352761},{"option":"SPXW260219C06375000","bid":513.2,"bid_size":7.0,"ask":515.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":515.385,"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":499.300003051758},{"option":"SPXW260219P06375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6266,"open_interest":523.0,"volume":38.0,"delta":-0.0006,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.100000003352761},{"option":"SPXW260219C06380000","bid":508.1,"bid_size":7.0,"ask":510.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0058,"theta":-0.025,"rho":0.0,"theo":510.385,"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":494.300003051758},{"option":"SPXW260219P06380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.6208,"open_interest":63.0,"volume":9.0,"delta":-0.0006,"gamma":0.0,"vega":0.0059,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.100000003352761},{"option":"SPXW260219C06390000","bid":498.1,"bid_size":7.0,"ask":500.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":500.385,"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":484.300003051758},{"option":"SPXW260219P06390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":75.0,"iv":0.609,"open_interest":254.0,"volume":42.0,"delta":-0.0006,"gamma":0.0,"vega":0.006,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.100000003352761},{"option":"SPXW260219C06400000","bid":488.1,"bid_size":7.0,"ask":490.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0061,"theta":-0.025,"rho":0.0,"theo":490.385,"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":474.350006103516},{"option":"SPXW260219P06400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5973,"open_interest":1754.0,"volume":128.0,"delta":-0.0006,"gamma":0.0,"vega":0.0061,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.375,"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":-88.2353,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06410000","bid":478.1,"bid_size":7.0,"ask":480.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":480.385,"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":464.300003051758},{"option":"SPXW260219P06410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5856,"open_interest":140.0,"volume":129.0,"delta":-0.0006,"gamma":0.0,"vega":0.0062,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.12500000372529},{"option":"SPXW260219C06420000","bid":468.1,"bid_size":7.0,"ask":470.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":470.385,"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":454.449996948242},{"option":"SPXW260219P06420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5738,"open_interest":92.0,"volume":73.0,"delta":-0.0007,"gamma":0.0,"vega":0.0063,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.12500000372529},{"option":"SPXW260219C06425000","bid":463.1,"bid_size":7.0,"ask":465.9,"ask_size":7.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":465.385,"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":449.449996948242},{"option":"SPXW260219P06425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.568,"open_interest":1866.0,"volume":841.0,"delta":-0.0007,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.4,"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":-88.8889,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06430000","bid":458.1,"bid_size":7.0,"ask":460.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":460.385,"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":444.449996948242},{"option":"SPXW260219P06430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5622,"open_interest":3069.0,"volume":2587.0,"delta":-0.0007,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.12500000372529},{"option":"SPXW260219C06435000","bid":453.1,"bid_size":7.0,"ask":455.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0065,"theta":-0.025,"rho":0.0,"theo":455.385,"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":439.449996948242},{"option":"SPXW260219P06435000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5563,"open_interest":297.0,"volume":249.0,"delta":-0.0007,"gamma":0.0,"vega":0.0065,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.12500000372529},{"option":"SPXW260219C06440000","bid":448.1,"bid_size":7.0,"ask":451.0,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":450.385,"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":434.449996948242},{"option":"SPXW260219P06440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5504,"open_interest":520.0,"volume":436.0,"delta":-0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.425,"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":-89.4737,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06445000","bid":443.1,"bid_size":7.0,"ask":446.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":445.385,"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":429.449996948242},{"option":"SPXW260219P06445000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5446,"open_interest":456.0,"volume":265.0,"delta":-0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.425,"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":-89.4737,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06450000","bid":438.1,"bid_size":7.0,"ask":441.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0067,"theta":-0.025,"rho":0.0,"theo":440.385,"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":424.449996948242},{"option":"SPXW260219P06450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5387,"open_interest":3128.0,"volume":587.0,"delta":-0.0007,"gamma":0.0,"vega":0.0067,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.12500000372529},{"option":"SPXW260219C06455000","bid":433.1,"bid_size":7.0,"ask":436.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0068,"theta":-0.025,"rho":0.0,"theo":435.385,"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":419.449996948242},{"option":"SPXW260219P06455000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5329,"open_interest":272.0,"volume":260.0,"delta":-0.0007,"gamma":0.0,"vega":0.0068,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.45,"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":-90.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06460000","bid":428.1,"bid_size":7.0,"ask":431.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0068,"theta":-0.025,"rho":0.0,"theo":430.385,"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":414.449996948242},{"option":"SPXW260219P06460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.527,"open_interest":541.0,"volume":245.0,"delta":-0.0007,"gamma":0.0,"vega":0.0068,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.475,"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":-90.4762,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06465000","bid":423.4,"bid_size":7.0,"ask":426.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":425.385,"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":409.449996948242},{"option":"SPXW260219P06465000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5212,"open_interest":569.0,"volume":478.0,"delta":-0.0007,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.150000002235174},{"option":"SPXW260219C06470000","bid":418.2,"bid_size":7.0,"ask":421.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.007,"theta":-0.025,"rho":0.0,"theo":420.385,"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":404.449996948242},{"option":"SPXW260219P06470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5153,"open_interest":521.0,"volume":497.0,"delta":-0.0007,"gamma":0.0,"vega":0.007,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.150000002235174},{"option":"SPXW260219C06475000","bid":413.2,"bid_size":7.0,"ask":416.0,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.007,"theta":-0.025,"rho":0.0,"theo":415.385,"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":399.449996948242},{"option":"SPXW260219P06475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5094,"open_interest":2915.0,"volume":444.0,"delta":-0.0007,"gamma":0.0,"vega":0.007,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.150000002235174},{"option":"SPXW260219C06480000","bid":408.4,"bid_size":7.0,"ask":411.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0071,"theta":-0.025,"rho":0.0,"theo":410.385,"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":394.449996948242},{"option":"SPXW260219P06480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.5036,"open_interest":1201.0,"volume":429.0,"delta":-0.0007,"gamma":0.0,"vega":0.0071,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.1,"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":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06485000","bid":403.4,"bid_size":7.0,"ask":406.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0072,"theta":-0.025,"rho":0.0,"theo":405.385,"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":389.449996948242},{"option":"SPXW260219P06485000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.4977,"open_interest":613.0,"volume":652.0,"delta":-0.0008,"gamma":0.0,"vega":0.0072,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.150000002235174},{"option":"SPXW260219C06490000","bid":398.4,"bid_size":7.0,"ask":401.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0073,"theta":-0.025,"rho":0.0,"theo":400.385,"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":384.449996948242},{"option":"SPXW260219P06490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.4919,"open_interest":288.0,"volume":163.0,"delta":-0.0008,"gamma":0.0,"vega":0.0073,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.175000004470348},{"option":"SPXW260219C06495000","bid":393.4,"bid_size":7.0,"ask":396.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0074,"theta":-0.025,"rho":0.0,"theo":395.385,"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":379.449996948242},{"option":"SPXW260219P06495000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":24.0,"iv":0.486,"open_interest":98.0,"volume":66.0,"delta":-0.0008,"gamma":0.0,"vega":0.0074,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.175000004470348},{"option":"SPXW260219C06500000","bid":388.4,"bid_size":7.0,"ask":391.0,"ask_size":7.0,"iv":0.0,"open_interest":16.0,"volume":15.0,"delta":0.9992,"gamma":0.0,"vega":0.0074,"theta":-0.025,"rho":0.0,"theo":390.385,"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":374.449996948242},{"option":"SPXW260219P06500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.4802,"open_interest":4695.0,"volume":4607.0,"delta":-0.0008,"gamma":0.0,"vega":0.0074,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.105,"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":-60.0,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06505000","bid":383.4,"bid_size":7.0,"ask":386.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0075,"theta":-0.025,"rho":0.0,"theo":385.385,"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":369.350006103516},{"option":"SPXW260219P06505000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.4743,"open_interest":58.0,"volume":39.0,"delta":-0.0008,"gamma":0.0,"vega":0.0075,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.175000004470348},{"option":"SPXW260219C06510000","bid":378.4,"bid_size":7.0,"ask":381.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0076,"theta":-0.025,"rho":0.0,"theo":380.385,"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":364.350006103516},{"option":"SPXW260219P06510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.4685,"open_interest":3832.0,"volume":290.0,"delta":-0.0008,"gamma":0.0,"vega":0.0076,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.55,"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":-84.6154,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06515000","bid":373.4,"bid_size":7.0,"ask":376.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0077,"theta":-0.025,"rho":0.0,"theo":375.385,"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":359.350006103516},{"option":"SPXW260219P06515000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.4626,"open_interest":290.0,"volume":260.0,"delta":-0.0008,"gamma":0.0,"vega":0.0077,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.175000004470348},{"option":"SPXW260219C06520000","bid":368.4,"bid_size":7.0,"ask":371.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0078,"theta":-0.025,"rho":0.0,"theo":370.385,"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":354.400009155273},{"option":"SPXW260219P06520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.4568,"open_interest":399.0,"volume":275.0,"delta":-0.0008,"gamma":0.0,"vega":0.0078,"theta":-0.025,"rho":0.0,"theo":0.025,"change":-0.125,"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":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06525000","bid":363.4,"bid_size":7.0,"ask":366.0,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0134,"theta":-0.05,"rho":0.0,"theo":365.41,"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":349.400009155273},{"option":"SPXW260219P06525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.4773,"open_interest":2271.0,"volume":2383.0,"delta":-0.0015,"gamma":0.0,"vega":0.0134,"theta":-0.05,"rho":0.0,"theo":0.05,"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":0.200000002980232},{"option":"SPXW260219C06530000","bid":358.4,"bid_size":7.0,"ask":361.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0135,"theta":-0.05,"rho":0.0,"theo":360.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.449996948242},{"option":"SPXW260219P06530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.4711,"open_interest":265.0,"volume":146.0,"delta":-0.0015,"gamma":0.0,"vega":0.0135,"theta":-0.05,"rho":0.0,"theo":0.05,"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":0.200000002980232},{"option":"SPXW260219C06535000","bid":353.4,"bid_size":7.0,"ask":356.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0185,"theta":-0.075,"rho":0.0,"theo":355.435,"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":339.400009155273},{"option":"SPXW260219P06535000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":96.0,"iv":0.4821,"open_interest":411.0,"volume":438.0,"delta":-0.0021,"gamma":0.0,"vega":0.0185,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.200000002980232},{"option":"SPXW260219C06540000","bid":348.4,"bid_size":7.0,"ask":351.0,"ask_size":7.0,"iv":0.0,"open_interest":10.0,"volume":10.0,"delta":0.9979,"gamma":0.0,"vega":0.0187,"theta":-0.075,"rho":0.0,"theo":350.435,"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":334.400009155273},{"option":"SPXW260219P06540000","bid":0.05,"bid_size":12.0,"ask":0.1,"ask_size":96.0,"iv":0.4757,"open_interest":387.0,"volume":121.0,"delta":-0.0021,"gamma":0.0,"vega":0.0187,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.200000002980232},{"option":"SPXW260219C06545000","bid":343.4,"bid_size":7.0,"ask":346.0,"ask_size":7.0,"iv":0.0,"open_interest":20.0,"volume":20.0,"delta":0.9978,"gamma":0.0,"vega":0.019,"theta":-0.075,"rho":0.0,"theo":345.435,"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":329.400009155273},{"option":"SPXW260219P06545000","bid":0.05,"bid_size":16.0,"ask":0.1,"ask_size":96.0,"iv":0.4694,"open_interest":297.0,"volume":168.0,"delta":-0.0022,"gamma":0.0,"vega":0.019,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.225000001490116},{"option":"SPXW260219C06550000","bid":338.4,"bid_size":7.0,"ask":341.0,"ask_size":7.0,"iv":0.0,"open_interest":5.0,"volume":5.0,"delta":0.9978,"gamma":0.0001,"vega":0.0192,"theta":-0.075,"rho":0.0,"theo":340.435,"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":324.400009155273},{"option":"SPXW260219P06550000","bid":0.05,"bid_size":16.0,"ask":0.1,"ask_size":96.0,"iv":0.463,"open_interest":5611.0,"volume":4901.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0192,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.82,"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":-91.1111,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06555000","bid":333.3,"bid_size":7.0,"ask":336.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0194,"theta":-0.075,"rho":0.0,"theo":335.435,"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":319.400009155273},{"option":"SPXW260219P06555000","bid":0.05,"bid_size":16.0,"ask":0.1,"ask_size":96.0,"iv":0.4567,"open_interest":442.0,"volume":374.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0194,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.125,"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":-55.5556,"prev_day_close":0.225000001490116},{"option":"SPXW260219C06560000","bid":328.3,"bid_size":7.0,"ask":331.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":20.0,"delta":0.9978,"gamma":0.0001,"vega":0.0197,"theta":-0.075,"rho":0.0,"theo":330.435,"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":314.400009155273},{"option":"SPXW260219P06560000","bid":0.05,"bid_size":26.0,"ask":0.1,"ask_size":96.0,"iv":0.4503,"open_interest":480.0,"volume":505.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0197,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.225000001490116},{"option":"SPXW260219C06565000","bid":323.3,"bid_size":7.0,"ask":326.0,"ask_size":7.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0199,"theta":-0.075,"rho":0.0,"theo":325.435,"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":309.449996948242},{"option":"SPXW260219P06565000","bid":0.05,"bid_size":27.0,"ask":0.1,"ask_size":96.0,"iv":0.444,"open_interest":528.0,"volume":366.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0199,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.225000001490116},{"option":"SPXW260219C06570000","bid":318.3,"bid_size":7.0,"ask":321.0,"ask_size":7.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0202,"theta":-0.075,"rho":0.0,"theo":320.435,"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":304.449996948242},{"option":"SPXW260219P06570000","bid":0.05,"bid_size":29.0,"ask":0.1,"ask_size":96.0,"iv":0.4376,"open_interest":443.0,"volume":271.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0202,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.250000007450581},{"option":"SPXW260219C06575000","bid":313.3,"bid_size":7.0,"ask":316.0,"ask_size":7.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0205,"theta":-0.075,"rho":0.0,"theo":315.435,"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":299.449996948242},{"option":"SPXW260219P06575000","bid":0.05,"bid_size":30.0,"ask":0.1,"ask_size":95.0,"iv":0.4312,"open_interest":4885.0,"volume":4863.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0205,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.250000007450581},{"option":"SPXW260219C06580000","bid":308.3,"bid_size":7.0,"ask":310.9,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9976,"gamma":0.0001,"vega":0.0207,"theta":-0.075,"rho":0.0,"theo":310.435,"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":294.449996948242},{"option":"SPXW260219P06580000","bid":0.05,"bid_size":31.0,"ask":0.1,"ask_size":84.0,"iv":0.4249,"open_interest":600.0,"volume":449.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0208,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.250000007450581},{"option":"SPXW260219C06585000","bid":303.3,"bid_size":7.0,"ask":305.9,"ask_size":7.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":0.9976,"gamma":0.0001,"vega":0.021,"theta":-0.075,"rho":0.0,"theo":305.435,"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":289.449996948242},{"option":"SPXW260219P06585000","bid":0.05,"bid_size":91.0,"ask":0.1,"ask_size":84.0,"iv":0.4185,"open_interest":1377.0,"volume":1422.0,"delta":-0.0024,"gamma":0.0001,"vega":0.021,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-1.1,"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":-88.0,"prev_day_close":0.275000005960464},{"option":"SPXW260219C06590000","bid":298.3,"bid_size":7.0,"ask":300.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0213,"theta":-0.075,"rho":0.0,"theo":300.435,"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":284.5},{"option":"SPXW260219P06590000","bid":0.05,"bid_size":92.0,"ask":0.1,"ask_size":84.0,"iv":0.4121,"open_interest":409.0,"volume":245.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0213,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-1.175,"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":-88.6792,"prev_day_close":0.275000005960464},{"option":"SPXW260219C06595000","bid":293.3,"bid_size":7.0,"ask":295.9,"ask_size":7.0,"iv":0.0,"open_interest":14.0,"volume":30.0,"delta":0.9976,"gamma":0.0001,"vega":0.0216,"theta":-0.075,"rho":0.0,"theo":295.435,"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":279.5},{"option":"SPXW260219P06595000","bid":0.05,"bid_size":92.0,"ask":0.1,"ask_size":84.0,"iv":0.4058,"open_interest":392.0,"volume":268.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0216,"theta":-0.075,"rho":0.0,"theo":0.075,"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":0.299999997019768},{"option":"SPXW260219C06600000","bid":288.3,"bid_size":7.0,"ask":290.9,"ask_size":7.0,"iv":0.0,"open_interest":21.0,"volume":23.0,"delta":0.9975,"gamma":0.0001,"vega":0.0219,"theta":-0.075,"rho":0.0,"theo":290.435,"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":274.550003051758},{"option":"SPXW260219P06600000","bid":0.05,"bid_size":195.0,"ask":0.1,"ask_size":24.0,"iv":0.3994,"open_interest":5386.0,"volume":5289.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0219,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.2,"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":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06605000","bid":283.3,"bid_size":7.0,"ask":285.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0274,"theta":-0.1,"rho":0.0,"theo":285.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.550003051758},{"option":"SPXW260219P06605000","bid":0.05,"bid_size":234.0,"ask":0.15,"ask_size":133.0,"iv":0.4041,"open_interest":213.0,"volume":141.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0274,"theta":-0.1,"rho":0.0,"theo":0.1,"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":0.299999997019768},{"option":"SPXW260219C06610000","bid":278.3,"bid_size":7.0,"ask":280.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0278,"theta":-0.1,"rho":0.0,"theo":280.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.550003051758},{"option":"SPXW260219P06610000","bid":0.05,"bid_size":236.0,"ask":0.15,"ask_size":132.0,"iv":0.3976,"open_interest":275.0,"volume":315.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0278,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-0.215,"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":-66.1538,"prev_day_close":0.325000002980232},{"option":"SPXW260219C06615000","bid":273.4,"bid_size":7.0,"ask":275.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0283,"theta":-0.1,"rho":0.0,"theo":275.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.550003051758},{"option":"SPXW260219P06615000","bid":0.05,"bid_size":239.0,"ask":0.15,"ask_size":110.0,"iv":0.391,"open_interest":539.0,"volume":203.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0283,"theta":-0.1,"rho":0.0,"theo":0.1,"change":-1.6,"open":1.2,"high":1.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:40","percent_change":-91.4286,"prev_day_close":0.325000002980232},{"option":"SPXW260219C06620000","bid":268.4,"bid_size":7.0,"ask":270.9,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0287,"theta":-0.1,"rho":0.0,"theo":270.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.550003051758},{"option":"SPXW260219P06620000","bid":0.05,"bid_size":238.0,"ask":0.15,"ask_size":109.0,"iv":0.3845,"open_interest":419.0,"volume":307.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0287,"theta":-0.1,"rho":0.0,"theo":0.1,"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":0.350000008940697},{"option":"SPXW260219C06625000","bid":263.4,"bid_size":7.0,"ask":266.0,"ask_size":8.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0292,"theta":-0.1,"rho":0.0,"theo":265.46,"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":249.549995422363},{"option":"SPXW260219P06625000","bid":0.05,"bid_size":242.0,"ask":0.15,"ask_size":110.0,"iv":0.3779,"open_interest":3247.0,"volume":3181.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0292,"theta":-0.1,"rho":0.0,"theo":0.1,"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":0.375},{"option":"SPXW260219C06630000","bid":258.4,"bid_size":7.0,"ask":261.0,"ask_size":8.0,"iv":0.0,"open_interest":12.0,"volume":28.0,"delta":0.9959,"gamma":0.0001,"vega":0.0346,"theta":-0.125,"rho":0.0,"theo":260.485,"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":244.599998474121},{"option":"SPXW260219P06630000","bid":0.1,"bid_size":10.0,"ask":0.15,"ask_size":109.0,"iv":0.3799,"open_interest":405.0,"volume":521.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0346,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.195,"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":-52.0,"prev_day_close":0.375},{"option":"SPXW260219C06635000","bid":253.4,"bid_size":7.0,"ask":255.9,"ask_size":7.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":0.9958,"gamma":0.0001,"vega":0.0352,"theta":-0.125,"rho":0.0,"theo":255.485,"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":239.599998474121},{"option":"SPXW260219P06635000","bid":0.1,"bid_size":19.0,"ask":0.15,"ask_size":110.0,"iv":0.3733,"open_interest":621.0,"volume":624.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0352,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.2,"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":-50.0,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06640000","bid":248.4,"bid_size":7.0,"ask":250.9,"ask_size":7.0,"iv":0.0,"open_interest":3.0,"volume":1.0,"delta":0.9957,"gamma":0.0001,"vega":0.0357,"theta":-0.125,"rho":0.0,"theo":250.485,"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":234.650001525879},{"option":"SPXW260219P06640000","bid":0.1,"bid_size":30.0,"ask":0.15,"ask_size":94.0,"iv":0.3666,"open_interest":1728.0,"volume":1692.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0357,"theta":-0.125,"rho":0.0,"theo":0.125,"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":0.424999997019768},{"option":"SPXW260219C06645000","bid":243.3,"bid_size":7.0,"ask":246.0,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0363,"theta":-0.125,"rho":0.0,"theo":245.485,"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":229.650001525879},{"option":"SPXW260219P06645000","bid":0.1,"bid_size":93.0,"ask":0.15,"ask_size":84.0,"iv":0.3599,"open_interest":697.0,"volume":733.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0363,"theta":-0.125,"rho":0.0,"theo":0.125,"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":0.450000002980232},{"option":"SPXW260219C06650000","bid":238.2,"bid_size":7.0,"ask":241.0,"ask_size":7.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0369,"theta":-0.125,"rho":0.0,"theo":240.485,"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":224.700004577637},{"option":"SPXW260219P06650000","bid":0.1,"bid_size":110.0,"ask":0.15,"ask_size":24.0,"iv":0.3532,"open_interest":5939.0,"volume":6913.0,"delta":-0.0044,"gamma":0.0001,"vega":0.037,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-2.5,"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":-89.2857,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06655000","bid":233.3,"bid_size":7.0,"ask":236.1,"ask_size":7.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0376,"theta":-0.125,"rho":0.0,"theo":235.485,"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":219.75},{"option":"SPXW260219P06655000","bid":0.1,"bid_size":96.0,"ask":0.15,"ask_size":24.0,"iv":0.3464,"open_interest":532.0,"volume":618.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0376,"theta":-0.125,"rho":0.0,"theo":0.125,"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":0.5},{"option":"SPXW260219C06660000","bid":228.5,"bid_size":7.0,"ask":231.1,"ask_size":7.0,"iv":0.3042,"open_interest":24.0,"volume":21.0,"delta":0.9947,"gamma":0.0002,"vega":0.0435,"theta":-0.15,"rho":0.0,"theo":230.51,"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":214.849998474121},{"option":"SPXW260219P06660000","bid":0.1,"bid_size":116.0,"ask":0.2,"ask_size":108.0,"iv":0.3465,"open_interest":1190.0,"volume":1692.0,"delta":-0.0053,"gamma":0.0002,"vega":0.0435,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-0.375,"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":-71.4286,"prev_day_close":0.525000005960464},{"option":"SPXW260219C06665000","bid":223.5,"bid_size":7.0,"ask":226.1,"ask_size":7.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0002,"vega":0.0442,"theta":-0.15,"rho":0.0,"theo":225.51,"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":209.849998474121},{"option":"SPXW260219P06665000","bid":0.1,"bid_size":140.0,"ask":0.2,"ask_size":108.0,"iv":0.3396,"open_interest":514.0,"volume":500.0,"delta":-0.0054,"gamma":0.0002,"vega":0.0443,"theta":-0.15,"rho":0.0,"theo":0.15,"change":-3.03,"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":-87.8261,"prev_day_close":0.550000011920929},{"option":"SPXW260219C06670000","bid":218.4,"bid_size":7.0,"ask":221.1,"ask_size":7.0,"iv":0.2919,"open_interest":1.0,"volume":0.0,"delta":0.9938,"gamma":0.0002,"vega":0.0501,"theta":-0.175,"rho":0.0,"theo":220.535,"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":204.899993896484},{"option":"SPXW260219P06670000","bid":0.15,"bid_size":20.0,"ask":0.2,"ask_size":108.0,"iv":0.3386,"open_interest":2912.0,"volume":860.0,"delta":-0.0062,"gamma":0.0002,"vega":0.0501,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.35,"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":-58.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260219C06675000","bid":213.4,"bid_size":7.0,"ask":216.0,"ask_size":7.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9937,"gamma":0.0002,"vega":0.051,"theta":-0.175,"rho":0.0,"theo":215.535,"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":199.900001525879},{"option":"SPXW260219P06675000","bid":0.15,"bid_size":36.0,"ask":0.2,"ask_size":83.0,"iv":0.3317,"open_interest":7879.0,"volume":5990.0,"delta":-0.0063,"gamma":0.0002,"vega":0.051,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-0.3,"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":-46.1538,"prev_day_close":0.650000005960464},{"option":"SPXW260219C06680000","bid":208.4,"bid_size":7.0,"ask":211.0,"ask_size":7.0,"iv":0.2796,"open_interest":20.0,"volume":0.0,"delta":0.9936,"gamma":0.0002,"vega":0.0519,"theta":-0.175,"rho":0.0,"theo":210.535,"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":194.900001525879},{"option":"SPXW260219P06680000","bid":0.15,"bid_size":97.0,"ask":0.2,"ask_size":24.0,"iv":0.3247,"open_interest":1460.0,"volume":1817.0,"delta":-0.0064,"gamma":0.0002,"vega":0.0519,"theta":-0.175,"rho":0.0,"theo":0.175,"change":-3.95,"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":-91.8605,"prev_day_close":0.699999988079071},{"option":"SPXW260219C06685000","bid":203.4,"bid_size":7.0,"ask":206.2,"ask_size":7.0,"iv":0.2957,"open_interest":1.0,"volume":5.0,"delta":0.9927,"gamma":0.0002,"vega":0.0578,"theta":-0.2,"rho":0.0,"theo":205.56,"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":190.099998474121},{"option":"SPXW260219P06685000","bid":0.15,"bid_size":117.0,"ask":0.25,"ask_size":106.0,"iv":0.3227,"open_interest":3557.0,"volume":3868.0,"delta":-0.0073,"gamma":0.0002,"vega":0.0579,"theta":-0.2,"rho":0.0,"theo":0.2,"change":-0.425,"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":-58.6207,"prev_day_close":0.724999994039536},{"option":"SPXW260219C06690000","bid":198.5,"bid_size":7.0,"ask":201.1,"ask_size":8.0,"iv":0.2673,"open_interest":4.0,"volume":3.0,"delta":0.9918,"gamma":0.0003,"vega":0.0638,"theta":-0.225,"rho":0.0,"theo":200.585,"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":185.0},{"option":"SPXW260219P06690000","bid":0.2,"bid_size":9.0,"ask":0.25,"ask_size":106.0,"iv":0.3201,"open_interest":959.0,"volume":1416.0,"delta":-0.0082,"gamma":0.0003,"vega":0.0638,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.6,"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":-75.0,"prev_day_close":0.800000011920929},{"option":"SPXW260219C06695000","bid":193.6,"bid_size":7.0,"ask":196.1,"ask_size":7.0,"iv":0.2825,"open_interest":1.0,"volume":0.0,"delta":0.9917,"gamma":0.0003,"vega":0.0651,"theta":-0.225,"rho":0.0,"theo":195.585,"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":180.199996948242},{"option":"SPXW260219P06695000","bid":0.2,"bid_size":107.0,"ask":0.25,"ask_size":24.0,"iv":0.3129,"open_interest":740.0,"volume":2405.0,"delta":-0.0083,"gamma":0.0003,"vega":0.0651,"theta":-0.225,"rho":0.0,"theo":0.225,"change":-0.68,"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":-75.5556,"prev_day_close":0.900000005960464},{"option":"SPXW260219C06700000","bid":188.6,"bid_size":7.0,"ask":191.2,"ask_size":7.0,"iv":0.2894,"open_interest":49.0,"volume":33.0,"delta":0.9908,"gamma":0.0003,"vega":0.0713,"theta":-0.25,"rho":0.0,"theo":190.61,"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":175.300003051758},{"option":"SPXW260219P06700000","bid":0.2,"bid_size":157.0,"ask":0.3,"ask_size":132.0,"iv":0.3098,"open_interest":5185.0,"volume":5481.0,"delta":-0.0092,"gamma":0.0003,"vega":0.0713,"theta":-0.25,"rho":0.0,"theo":0.25,"change":-0.7,"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":-73.6842,"prev_day_close":0.949999988079071},{"option":"SPXW260219C06705000","bid":183.5,"bid_size":7.0,"ask":186.2,"ask_size":7.0,"iv":0.2825,"open_interest":1.0,"volume":1.0,"delta":0.9898,"gamma":0.0003,"vega":0.0774,"theta":-0.275,"rho":0.0,"theo":185.635,"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":170.300003051758},{"option":"SPXW260219P06705000","bid":0.25,"bid_size":74.0,"ask":0.3,"ask_size":81.0,"iv":0.3061,"open_interest":677.0,"volume":2608.0,"delta":-0.0102,"gamma":0.0003,"vega":0.0774,"theta":-0.275,"rho":0.0,"theo":0.275,"change":-0.55,"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":-52.381,"prev_day_close":1.05000001192093},{"option":"SPXW260219C06710000","bid":178.6,"bid_size":7.0,"ask":181.1,"ask_size":7.0,"iv":0.2756,"open_interest":9.0,"volume":3.0,"delta":0.9889,"gamma":0.0004,"vega":0.0835,"theta":-0.3,"rho":0.0,"theo":180.66,"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":165.300003051758},{"option":"SPXW260219P06710000","bid":0.25,"bid_size":88.0,"ask":0.35,"ask_size":104.0,"iv":0.3021,"open_interest":1098.0,"volume":1800.0,"delta":-0.0111,"gamma":0.0004,"vega":0.0835,"theta":-0.3,"rho":0.0,"theo":0.3,"change":-0.84,"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":-73.0435,"prev_day_close":1.15000003576279},{"option":"SPXW260219C06715000","bid":173.5,"bid_size":7.0,"ask":176.3,"ask_size":7.0,"iv":0.2785,"open_interest":50.0,"volume":8.0,"delta":0.9879,"gamma":0.0004,"vega":0.0898,"theta":-0.325,"rho":0.0,"theo":175.685,"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":160.5},{"option":"SPXW260219P06715000","bid":0.3,"bid_size":73.0,"ask":0.35,"ask_size":24.0,"iv":0.2978,"open_interest":828.0,"volume":1540.0,"delta":-0.0121,"gamma":0.0004,"vega":0.0898,"theta":-0.325,"rho":0.0,"theo":0.325,"change":-0.93,"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":-74.4,"prev_day_close":1.25},{"option":"SPXW260219C06720000","bid":168.6,"bid_size":7.0,"ask":171.2,"ask_size":7.0,"iv":0.2714,"open_interest":150.0,"volume":39.0,"delta":0.9869,"gamma":0.0004,"vega":0.0962,"theta":-0.35,"rho":0.0,"theo":170.71,"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":155.699996948242},{"option":"SPXW260219P06720000","bid":0.3,"bid_size":106.0,"ask":0.4,"ask_size":100.0,"iv":0.2933,"open_interest":1359.0,"volume":2783.0,"delta":-0.0131,"gamma":0.0004,"vega":0.0962,"theta":-0.35,"rho":0.0,"theo":0.35,"change":-1.025,"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":-74.5455,"prev_day_close":1.375},{"option":"SPXW260219C06725000","bid":164.5,"bid_size":2.0,"ask":165.3,"ask_size":1.0,"iv":0.2428,"open_interest":244.0,"volume":16.0,"delta":0.9852,"gamma":0.0005,"vega":0.107,"theta":-0.3999,"rho":0.0,"theo":165.7599,"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":150.699996948242},{"option":"SPXW260219P06725000","bid":0.35,"bid_size":84.0,"ask":0.45,"ask_size":103.0,"iv":0.291,"open_interest":1345.0,"volume":2128.0,"delta":-0.0148,"gamma":0.0005,"vega":0.107,"theta":-0.3999,"rho":0.0,"theo":0.3999,"change":-1.0,"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":-66.6667,"prev_day_close":1.5},{"option":"SPXW260219C06730000","bid":158.6,"bid_size":7.0,"ask":161.5,"ask_size":7.0,"iv":0.2771,"open_interest":10.0,"volume":3.0,"delta":0.9834,"gamma":0.0005,"vega":0.1177,"theta":-0.45,"rho":0.0,"theo":160.81,"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":145.900001525879},{"option":"SPXW260219P06730000","bid":0.4,"bid_size":90.0,"ask":0.5,"ask_size":103.0,"iv":0.2881,"open_interest":1105.0,"volume":2305.0,"delta":-0.0166,"gamma":0.0005,"vega":0.1177,"theta":-0.45,"rho":0.0,"theo":0.45,"change":-1.025,"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":-63.0769,"prev_day_close":1.625},{"option":"SPXW260219C06735000","bid":153.6,"bid_size":7.0,"ask":156.4,"ask_size":7.0,"iv":0.2638,"open_interest":3.0,"volume":2.0,"delta":0.9816,"gamma":0.0006,"vega":0.1283,"theta":-0.5,"rho":0.0,"theo":155.86,"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":141.050003051758},{"option":"SPXW260219P06735000","bid":0.45,"bid_size":77.0,"ask":0.55,"ask_size":89.0,"iv":0.2846,"open_interest":824.0,"volume":1404.0,"delta":-0.0184,"gamma":0.0006,"vega":0.1283,"theta":-0.5,"rho":0.0,"theo":0.5,"change":-1.3,"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":-72.2222,"prev_day_close":1.80000001192093},{"option":"SPXW260219C06740000","bid":148.8,"bid_size":7.0,"ask":151.4,"ask_size":7.0,"iv":0.2669,"open_interest":237.0,"volume":215.0,"delta":0.9797,"gamma":0.0007,"vega":0.139,"theta":-0.55,"rho":0.0,"theo":150.91,"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":136.25},{"option":"SPXW260219P06740000","bid":0.55,"bid_size":61.0,"ask":0.6,"ask_size":39.0,"iv":0.2807,"open_interest":1466.0,"volume":2386.0,"delta":-0.0203,"gamma":0.0007,"vega":0.139,"theta":-0.55,"rho":0.0,"theo":0.55,"change":-1.4,"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":-70.0,"prev_day_close":2.0},{"option":"SPXW260219C06745000","bid":143.8,"bid_size":7.0,"ask":146.5,"ask_size":7.0,"iv":0.268,"open_interest":11.0,"volume":1.0,"delta":0.9771,"gamma":0.0007,"vega":0.1538,"theta":-0.625,"rho":0.0,"theo":145.985,"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":131.400001525879},{"option":"SPXW260219P06745000","bid":0.6,"bid_size":83.0,"ask":0.7,"ask_size":103.0,"iv":0.2781,"open_interest":1043.0,"volume":1490.0,"delta":-0.0229,"gamma":0.0007,"vega":0.1538,"theta":-0.625,"rho":0.0,"theo":0.625,"change":-1.6,"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":-72.7273,"prev_day_close":2.20000004768372},{"option":"SPXW260219C06750000","bid":139.0,"bid_size":7.0,"ask":141.6,"ask_size":8.0,"iv":0.2639,"open_interest":228.0,"volume":221.0,"delta":0.9745,"gamma":0.0008,"vega":0.1682,"theta":-0.6999,"rho":0.0,"theo":141.06,"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":126.650001525879},{"option":"SPXW260219P06750000","bid":0.7,"bid_size":60.0,"ask":0.75,"ask_size":35.0,"iv":0.2749,"open_interest":4062.0,"volume":8138.0,"delta":-0.0255,"gamma":0.0008,"vega":0.1682,"theta":-0.6999,"rho":0.0,"theo":0.6999,"change":-1.7,"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":-70.8333,"prev_day_close":2.39999997615814},{"option":"SPXW260219C06755000","bid":134.0,"bid_size":7.0,"ask":136.7,"ask_size":7.0,"iv":0.2627,"open_interest":11.0,"volume":1.0,"delta":0.9711,"gamma":0.0009,"vega":0.186,"theta":-0.8,"rho":0.0,"theo":136.16,"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":121.899997711182},{"option":"SPXW260219P06755000","bid":0.8,"bid_size":54.0,"ask":0.85,"ask_size":36.0,"iv":0.2725,"open_interest":1027.0,"volume":1632.0,"delta":-0.0289,"gamma":0.0009,"vega":0.186,"theta":-0.8,"rho":0.0,"theo":0.8,"change":-1.9,"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":-71.6981,"prev_day_close":2.64999997615814},{"option":"SPXW260219C06760000","bid":130.1,"bid_size":1.0,"ask":130.9,"ask_size":1.0,"iv":0.2477,"open_interest":240.0,"volume":42.0,"delta":0.9676,"gamma":0.001,"vega":0.2037,"theta":-0.8997,"rho":0.0,"theo":131.2597,"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":117.150001525879},{"option":"SPXW260219P06760000","bid":0.9,"bid_size":56.0,"ask":0.95,"ask_size":12.0,"iv":0.2694,"open_interest":1379.0,"volume":1901.0,"delta":-0.0323,"gamma":0.001,"vega":0.2037,"theta":-0.8997,"rho":0.0,"theo":0.8997,"change":-1.95,"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":-67.2414,"prev_day_close":2.89999997615814},{"option":"SPXW260219C06765000","bid":124.3,"bid_size":7.0,"ask":127.0,"ask_size":8.0,"iv":0.2603,"open_interest":32.0,"volume":4.0,"delta":0.9635,"gamma":0.0011,"vega":0.2247,"theta":-1.025,"rho":0.0,"theo":126.385,"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":112.449996948242},{"option":"SPXW260219P06765000","bid":1.0,"bid_size":54.0,"ask":1.1,"ask_size":16.0,"iv":0.2669,"open_interest":1094.0,"volume":1762.0,"delta":-0.0365,"gamma":0.0011,"vega":0.2247,"theta":-1.025,"rho":0.0,"theo":1.025,"change":-2.15,"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":-67.1875,"prev_day_close":3.19999992847443},{"option":"SPXW260219C06770000","bid":119.5,"bid_size":7.0,"ask":122.0,"ask_size":7.0,"iv":0.2588,"open_interest":71.0,"volume":83.0,"delta":0.9586,"gamma":0.0013,"vega":0.2478,"theta":-1.175,"rho":0.0,"theo":121.535,"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":107.75},{"option":"SPXW260219P06770000","bid":1.15,"bid_size":50.0,"ask":1.25,"ask_size":15.0,"iv":0.2647,"open_interest":1390.0,"volume":2604.0,"delta":-0.0414,"gamma":0.0013,"vega":0.2478,"theta":-1.175,"rho":0.0,"theo":1.175,"change":-2.5,"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":-71.4286,"prev_day_close":3.5},{"option":"SPXW260219C06775000","bid":114.5,"bid_size":7.0,"ask":117.3,"ask_size":7.0,"iv":0.2542,"open_interest":60.0,"volume":58.0,"delta":0.953,"gamma":0.0014,"vega":0.2736,"theta":-1.35,"rho":0.0,"theo":116.71,"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":103.100002288818},{"option":"SPXW260219P06775000","bid":1.35,"bid_size":10.0,"ask":1.4,"ask_size":1.0,"iv":0.2627,"open_interest":2087.0,"volume":3520.0,"delta":-0.047,"gamma":0.0014,"vega":0.2736,"theta":-1.35,"rho":0.0,"theo":1.35,"change":-2.5,"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":-64.1026,"prev_day_close":3.89999997615814},{"option":"SPXW260219C06780000","bid":109.9,"bid_size":7.0,"ask":112.3,"ask_size":7.0,"iv":0.2549,"open_interest":75.0,"volume":37.0,"delta":0.9474,"gamma":0.0016,"vega":0.2992,"theta":-1.525,"rho":0.0,"theo":111.885,"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":98.4500007629394},{"option":"SPXW260219P06780000","bid":1.55,"bid_size":43.0,"ask":1.6,"ask_size":1.0,"iv":0.2598,"open_interest":1555.0,"volume":2886.0,"delta":-0.0526,"gamma":0.0016,"vega":0.2992,"theta":-1.525,"rho":0.0,"theo":1.525,"change":-2.65,"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":-62.3529,"prev_day_close":4.25},{"option":"SPXW260219C06785000","bid":105.1,"bid_size":7.0,"ask":107.6,"ask_size":7.0,"iv":0.2525,"open_interest":68.0,"volume":73.0,"delta":0.9404,"gamma":0.0017,"vega":0.3287,"theta":-1.7499,"rho":0.0,"theo":107.1099,"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":93.9500007629394},{"option":"SPXW260219P06785000","bid":1.75,"bid_size":41.0,"ask":1.85,"ask_size":8.0,"iv":0.2577,"open_interest":1135.0,"volume":2156.0,"delta":-0.0596,"gamma":0.0017,"vega":0.3287,"theta":-1.7499,"rho":0.0,"theo":1.7499,"change":-3.0,"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":-63.8298,"prev_day_close":4.70000004768372},{"option":"SPXW260219C06790000","bid":100.3,"bid_size":7.0,"ask":102.9,"ask_size":7.0,"iv":0.2508,"open_interest":58.0,"volume":39.0,"delta":0.9322,"gamma":0.0019,"vega":0.3621,"theta":-2.025,"rho":0.0,"theo":102.385,"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":89.3499984741211},{"option":"SPXW260219P06790000","bid":2.0,"bid_size":39.0,"ask":2.1,"ask_size":1.0,"iv":0.2562,"open_interest":1369.0,"volume":3515.0,"delta":-0.0678,"gamma":0.0019,"vega":0.3621,"theta":-2.025,"rho":0.0,"theo":2.025,"change":-3.15,"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":-60.5769,"prev_day_close":5.20000004768372},{"option":"SPXW260219C06795000","bid":95.6,"bid_size":7.0,"ask":98.2,"ask_size":8.0,"iv":0.2481,"open_interest":46.0,"volume":16.0,"delta":0.9245,"gamma":0.0021,"vega":0.3929,"theta":-2.2749,"rho":0.0,"theo":97.635,"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":84.9500007629394},{"option":"SPXW260219P06795000","bid":2.3,"bid_size":35.0,"ask":2.4,"ask_size":1.0,"iv":0.2531,"open_interest":1195.0,"volume":2492.0,"delta":-0.0755,"gamma":0.0021,"vega":0.3929,"theta":-2.2749,"rho":0.0,"theo":2.2749,"change":-3.5,"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":-61.4035,"prev_day_close":5.70000004768372},{"option":"SPXW260219C06800000","bid":91.9,"bid_size":1.0,"ask":92.7,"ask_size":1.0,"iv":0.2445,"open_interest":465.0,"volume":186.0,"delta":0.9144,"gamma":0.0023,"vega":0.4301,"theta":-2.6247,"rho":0.0,"theo":92.9847,"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":80.4000015258789},{"option":"SPXW260219P06800000","bid":2.65,"bid_size":5.0,"ask":2.7,"ask_size":1.0,"iv":0.2515,"open_interest":2897.0,"volume":7519.0,"delta":-0.0856,"gamma":0.0023,"vega":0.4301,"theta":-2.6247,"rho":0.0,"theo":2.6247,"change":-3.6,"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":-58.0645,"prev_day_close":6.20000004768372},{"option":"SPXW260219C06805000","bid":87.3,"bid_size":1.0,"ask":88.0,"ask_size":1.0,"iv":0.2425,"open_interest":245.0,"volume":30.0,"delta":0.9042,"gamma":0.0026,"vega":0.4664,"theta":-2.9744,"rho":0.0,"theo":88.3345,"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":76.0999984741211},{"option":"SPXW260219P06805000","bid":3.0,"bid_size":28.0,"ask":3.1,"ask_size":1.0,"iv":0.249,"open_interest":443.0,"volume":1417.0,"delta":-0.0958,"gamma":0.0026,"vega":0.4664,"theta":-2.9744,"rho":0.0,"theo":2.9745,"change":-3.9,"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":-56.9343,"prev_day_close":6.85000014305115},{"option":"SPXW260219C06810000","bid":81.9,"bid_size":7.0,"ask":84.1,"ask_size":1.0,"iv":0.2416,"open_interest":69.0,"volume":52.0,"delta":0.8923,"gamma":0.0028,"vega":0.5067,"theta":-3.3991,"rho":0.0,"theo":83.7591,"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":71.75},{"option":"SPXW260219P06810000","bid":3.4,"bid_size":31.0,"ask":3.5,"ask_size":10.0,"iv":0.247,"open_interest":804.0,"volume":2558.0,"delta":-0.1077,"gamma":0.0028,"vega":0.5067,"theta":-3.3991,"rho":0.0,"theo":3.3991,"change":-3.9,"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":-52.0,"prev_day_close":7.5},{"option":"SPXW260219C06815000","bid":77.5,"bid_size":1.0,"ask":79.5,"ask_size":1.0,"iv":0.2395,"open_interest":88.0,"volume":41.0,"delta":0.8789,"gamma":0.0031,"vega":0.5489,"theta":-3.8987,"rho":0.0,"theo":79.2587,"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":67.5},{"option":"SPXW260219P06815000","bid":3.9,"bid_size":18.0,"ask":4.0,"ask_size":10.0,"iv":0.2454,"open_interest":758.0,"volume":1537.0,"delta":-0.1211,"gamma":0.0031,"vega":0.5489,"theta":-3.8987,"rho":0.0,"theo":3.8987,"change":-4.5,"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":-54.8781,"prev_day_close":8.2000002861023},{"option":"SPXW260219C06820000","bid":73.1,"bid_size":1.0,"ask":75.0,"ask_size":1.0,"iv":0.2372,"open_interest":101.0,"volume":52.0,"delta":0.8643,"gamma":0.0034,"vega":0.5926,"theta":-4.4493,"rho":0.0,"theo":74.8093,"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":63.25},{"option":"SPXW260219P06820000","bid":4.4,"bid_size":61.0,"ask":4.6,"ask_size":24.0,"iv":0.2435,"open_interest":1404.0,"volume":2668.0,"delta":-0.1357,"gamma":0.0034,"vega":0.5926,"theta":-4.4493,"rho":0.0,"theo":4.4493,"change":-4.5,"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":-50.0,"prev_day_close":9.0},{"option":"SPXW260219C06825000","bid":69.3,"bid_size":6.0,"ask":69.9,"ask_size":6.0,"iv":0.2355,"open_interest":178.0,"volume":133.0,"delta":0.8504,"gamma":0.0037,"vega":0.6316,"theta":-4.9399,"rho":0.0,"theo":70.2999,"change":11.93,"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":22.8544,"prev_day_close":59.1000003814697},{"option":"SPXW260219P06825000","bid":5.0,"bid_size":57.0,"ask":5.2,"ask_size":13.0,"iv":0.2406,"open_interest":1314.0,"volume":2874.0,"delta":-0.1504,"gamma":0.0037,"vega":0.6337,"theta":-4.9902,"rho":0.0,"theo":4.9902,"change":-4.6,"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":-46.4646,"prev_day_close":9.90000009536743},{"option":"SPXW260219C06830000","bid":65.1,"bid_size":1.0,"ask":65.5,"ask_size":5.0,"iv":0.2327,"open_interest":220.0,"volume":249.0,"delta":0.8343,"gamma":0.004,"vega":0.6734,"theta":-5.54,"rho":0.0,"theo":65.9,"change":11.75,"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":24.0532,"prev_day_close":55.0499992370606},{"option":"SPXW260219P06830000","bid":5.7,"bid_size":24.0,"ask":5.9,"ask_size":13.0,"iv":0.2389,"open_interest":1891.0,"volume":3527.0,"delta":-0.1679,"gamma":0.004,"vega":0.6788,"theta":-5.6854,"rho":0.0,"theo":5.6854,"change":-4.95,"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":-45.6221,"prev_day_close":10.8499999046326},{"option":"SPXW260219C06835000","bid":60.8,"bid_size":6.0,"ask":61.2,"ask_size":5.0,"iv":0.2316,"open_interest":141.0,"volume":154.0,"delta":0.8148,"gamma":0.0043,"vega":0.721,"theta":-6.34,"rho":0.0,"theo":61.7,"change":10.85,"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":23.7678,"prev_day_close":51.1000003814697},{"option":"SPXW260219P06835000","bid":6.4,"bid_size":31.0,"ask":6.6,"ask_size":13.0,"iv":0.236,"open_interest":1362.0,"volume":2378.0,"delta":-0.1858,"gamma":0.0043,"vega":0.7225,"theta":-6.3872,"rho":0.0,"theo":6.3873,"change":-5.8,"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":-48.7395,"prev_day_close":11.9000000953674},{"option":"SPXW260219C06840000","bid":56.7,"bid_size":6.0,"ask":57.1,"ask_size":6.0,"iv":0.2292,"open_interest":401.0,"volume":669.0,"delta":0.795,"gamma":0.0046,"vega":0.7648,"theta":-7.14,"rho":0.0,"theo":57.5,"change":12.34,"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":26.1441,"prev_day_close":47.2000007629394},{"option":"SPXW260219P06840000","bid":7.3,"bid_size":10.0,"ask":7.5,"ask_size":21.0,"iv":0.234,"open_interest":1015.0,"volume":3279.0,"delta":-0.2063,"gamma":0.0046,"vega":0.7676,"theta":-7.2435,"rho":0.0,"theo":7.2435,"change":-6.2,"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":-47.6923,"prev_day_close":13.0},{"option":"SPXW260219C06845000","bid":52.6,"bid_size":6.0,"ask":53.0,"ask_size":6.0,"iv":0.227,"open_interest":282.0,"volume":594.0,"delta":0.7734,"gamma":0.0049,"vega":0.8086,"theta":-8.04,"rho":0.0,"theo":53.4,"change":7.65,"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":17.6064,"prev_day_close":43.4499988555908},{"option":"SPXW260219P06845000","bid":8.2,"bid_size":10.0,"ask":8.4,"ask_size":13.0,"iv":0.2308,"open_interest":814.0,"volume":2125.0,"delta":-0.2271,"gamma":0.0049,"vega":0.8096,"theta":-8.0838,"rho":0.0,"theo":8.0838,"change":-5.9,"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":-41.5493,"prev_day_close":14.2000002861023},{"option":"SPXW260219C06850000","bid":48.7,"bid_size":7.0,"ask":49.0,"ask_size":7.0,"iv":0.2258,"open_interest":2102.0,"volume":719.0,"delta":0.7502,"gamma":0.0053,"vega":0.8515,"theta":-9.04,"rho":0.0,"theo":49.4,"change":10.47,"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":26.3396,"prev_day_close":39.75},{"option":"SPXW260219P06850000","bid":9.2,"bid_size":21.0,"ask":9.4,"ask_size":13.0,"iv":0.2283,"open_interest":1917.0,"volume":6252.0,"delta":-0.2502,"gamma":0.0053,"vega":0.8521,"theta":-9.0737,"rho":0.0,"theo":9.0737,"change":-6.38,"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":-41.1613,"prev_day_close":15.5},{"option":"SPXW260219C06855000","bid":44.8,"bid_size":6.0,"ask":45.1,"ask_size":5.0,"iv":0.2227,"open_interest":1249.0,"volume":737.0,"delta":0.7253,"gamma":0.0056,"vega":0.8918,"theta":-10.14,"rho":0.0,"theo":45.5,"change":10.16,"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":28.1051,"prev_day_close":36.1499996185303},{"option":"SPXW260219P06855000","bid":10.3,"bid_size":17.0,"ask":10.5,"ask_size":13.0,"iv":0.2256,"open_interest":708.0,"volume":2700.0,"delta":-0.2751,"gamma":0.0056,"vega":0.8923,"theta":-10.1763,"rho":0.0,"theo":10.1763,"change":-6.5,"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":-38.4615,"prev_day_close":16.8999996185303},{"option":"SPXW260219C06860000","bid":41.0,"bid_size":7.0,"ask":41.3,"ask_size":10.0,"iv":0.2194,"open_interest":1323.0,"volume":1327.0,"delta":0.6996,"gamma":0.0059,"vega":0.929,"theta":-11.2399,"rho":0.0,"theo":41.6,"change":11.9,"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":36.3914,"prev_day_close":32.6999988555908},{"option":"SPXW260219P06860000","bid":11.5,"bid_size":10.0,"ask":11.7,"ask_size":12.0,"iv":0.2228,"open_interest":744.0,"volume":3031.0,"delta":-0.3014,"gamma":0.0059,"vega":0.9303,"theta":-11.3515,"rho":0.0,"theo":11.3515,"change":-7.0,"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":-37.8378,"prev_day_close":18.5},{"option":"SPXW260219C06865000","bid":37.3,"bid_size":7.0,"ask":37.5,"ask_size":5.0,"iv":0.2164,"open_interest":1751.0,"volume":1444.0,"delta":0.6714,"gamma":0.0062,"vega":0.9636,"theta":-12.54,"rho":0.0,"theo":37.9,"change":8.3,"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":28.2313,"prev_day_close":29.3999996185303},{"option":"SPXW260219P06865000","bid":12.8,"bid_size":10.0,"ask":13.0,"ask_size":17.0,"iv":0.2197,"open_interest":1726.0,"volume":5109.0,"delta":-0.3294,"gamma":0.0062,"vega":0.9644,"theta":-12.646,"rho":0.0,"theo":12.646,"change":-7.15,"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":-35.4839,"prev_day_close":20.1499996185303},{"option":"SPXW260219C06870000","bid":33.7,"bid_size":5.0,"ask":33.9,"ask_size":7.0,"iv":0.2131,"open_interest":1828.0,"volume":1894.0,"delta":0.6415,"gamma":0.0066,"vega":0.9943,"theta":-13.9401,"rho":0.0,"theo":34.3001,"change":10.0,"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":38.1679,"prev_day_close":26.1999998092651},{"option":"SPXW260219P06870000","bid":14.2,"bid_size":7.0,"ask":14.4,"ask_size":16.0,"iv":0.2162,"open_interest":854.0,"volume":3163.0,"delta":-0.3591,"gamma":0.0065,"vega":0.9949,"theta":-14.0398,"rho":0.0,"theo":14.0398,"change":-7.9,"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":-35.9091,"prev_day_close":22.0},{"option":"SPXW260219C06875000","bid":30.2,"bid_size":7.0,"ask":30.4,"ask_size":6.0,"iv":0.2093,"open_interest":1986.0,"volume":3638.0,"delta":0.61,"gamma":0.0069,"vega":1.02,"theta":-15.44,"rho":0.0,"theo":30.8,"change":8.4,"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":36.3636,"prev_day_close":23.1000003814697},{"option":"SPXW260219P06875000","bid":15.7,"bid_size":11.0,"ask":15.9,"ask_size":15.0,"iv":0.2118,"open_interest":1346.0,"volume":3032.0,"delta":-0.3901,"gamma":0.0069,"vega":1.02,"theta":-15.4486,"rho":0.0,"theo":15.4486,"change":-8.4,"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":-35.1464,"prev_day_close":23.8999996185303},{"option":"SPXW260219C06880000","bid":26.8,"bid_size":13.0,"ask":27.1,"ask_size":13.0,"iv":0.2049,"open_interest":1218.0,"volume":3119.0,"delta":0.5767,"gamma":0.0072,"vega":1.0399,"theta":-17.04,"rho":0.0,"theo":27.4,"change":7.93,"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":39.1605,"prev_day_close":20.25},{"option":"SPXW260219P06880000","bid":17.3,"bid_size":11.0,"ask":17.6,"ask_size":19.0,"iv":0.2079,"open_interest":1429.0,"volume":4692.0,"delta":-0.4236,"gamma":0.0071,"vega":1.04,"theta":-17.1257,"rho":0.0,"theo":17.1257,"change":-8.4,"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":-32.3077,"prev_day_close":26.0},{"option":"SPXW260219C06885000","bid":23.7,"bid_size":5.0,"ask":23.9,"ask_size":13.0,"iv":0.2005,"open_interest":900.0,"volume":2497.0,"delta":0.5415,"gamma":0.0074,"vega":1.0532,"theta":-18.7399,"rho":0.0,"theo":24.0999,"change":7.4,"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":42.2857,"prev_day_close":17.5},{"option":"SPXW260219P06885000","bid":19.1,"bid_size":10.0,"ask":19.4,"ask_size":14.0,"iv":0.2034,"open_interest":857.0,"volume":2821.0,"delta":-0.4586,"gamma":0.0074,"vega":1.0532,"theta":-18.8,"rho":0.0,"theo":18.8,"change":-8.87,"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":-31.3982,"prev_day_close":28.25},{"option":"SPXW260219C06890000","bid":20.6,"bid_size":8.0,"ask":20.8,"ask_size":15.0,"iv":0.1962,"open_interest":946.0,"volume":4112.0,"delta":0.5043,"gamma":0.0076,"vega":1.0585,"theta":-20.7211,"rho":0.0,"theo":21.0811,"change":5.9,"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":39.3333,"prev_day_close":15.0},{"option":"SPXW260219P06890000","bid":21.0,"bid_size":9.0,"ask":21.2,"ask_size":7.0,"iv":0.1987,"open_interest":1227.0,"volume":2365.0,"delta":-0.4957,"gamma":0.0076,"vega":1.0585,"theta":-20.7211,"rho":0.0,"theo":20.7211,"change":-10.95,"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":-35.6098,"prev_day_close":30.75},{"option":"SPXW260219C06895000","bid":17.7,"bid_size":7.0,"ask":17.9,"ask_size":15.0,"iv":0.1911,"open_interest":591.0,"volume":2485.0,"delta":0.4652,"gamma":0.0078,"vega":1.0548,"theta":-18.0845,"rho":0.0,"theo":18.0845,"change":5.3,"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":42.0635,"prev_day_close":12.5999999046326},{"option":"SPXW260219P06895000","bid":23.1,"bid_size":6.0,"ask":23.3,"ask_size":5.0,"iv":0.194,"open_interest":676.0,"volume":2405.0,"delta":-0.5347,"gamma":0.0078,"vega":1.0548,"theta":-18.16,"rho":0.0,"theo":22.8,"change":-11.55,"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":-34.5291,"prev_day_close":33.4499988555908},{"option":"SPXW260219C06900000","bid":15.0,"bid_size":7.0,"ask":15.2,"ask_size":17.0,"iv":0.1864,"open_interest":2282.0,"volume":8861.0,"delta":0.4244,"gamma":0.0079,"vega":1.0406,"theta":-15.375,"rho":0.0,"theo":15.375,"change":4.5,"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":42.8571,"prev_day_close":10.5},{"option":"SPXW260219P06900000","bid":25.3,"bid_size":13.0,"ask":25.6,"ask_size":2.0,"iv":0.1894,"open_interest":1443.0,"volume":4556.0,"delta":-0.5752,"gamma":0.0079,"vega":1.0407,"theta":-15.4601,"rho":0.0,"theo":25.1001,"change":-10.65,"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":-29.3793,"prev_day_close":36.25},{"option":"SPXW260219C06905000","bid":12.5,"bid_size":14.0,"ask":12.7,"ask_size":15.0,"iv":0.1816,"open_interest":829.0,"volume":3291.0,"delta":0.3824,"gamma":0.0079,"vega":1.0149,"theta":-12.8654,"rho":0.0,"theo":12.8654,"change":4.1,"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":47.6744,"prev_day_close":8.59999990463257},{"option":"SPXW260219P06905000","bid":27.9,"bid_size":7.0,"ask":28.2,"ask_size":1.0,"iv":0.1846,"open_interest":741.0,"volume":1454.0,"delta":-0.617,"gamma":0.0079,"vega":1.0154,"theta":-12.96,"rho":0.0,"theo":27.6,"change":-11.25,"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":-28.5896,"prev_day_close":39.3499984741211},{"option":"SPXW260219C06910000","bid":10.3,"bid_size":9.0,"ask":10.5,"ask_size":19.0,"iv":0.177,"open_interest":1498.0,"volume":4435.0,"delta":0.3394,"gamma":0.0078,"vega":0.9762,"theta":-10.5681,"rho":0.0,"theo":10.5681,"change":3.45,"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":50.365,"prev_day_close":6.85000014305115},{"option":"SPXW260219P06910000","bid":30.7,"bid_size":6.0,"ask":31.0,"ask_size":1.0,"iv":0.1796,"open_interest":362.0,"volume":980.0,"delta":-0.6598,"gamma":0.0078,"vega":0.977,"theta":-10.66,"rho":0.0,"theo":30.3,"change":-12.05,"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":-28.2532,"prev_day_close":42.6499996185303},{"option":"SPXW260219C06915000","bid":8.3,"bid_size":13.0,"ask":8.5,"ask_size":20.0,"iv":0.172,"open_interest":1249.0,"volume":3360.0,"delta":0.2963,"gamma":0.0076,"vega":0.9252,"theta":-8.5305,"rho":0.0,"theo":8.5305,"change":3.1,"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":57.4074,"prev_day_close":5.40000009536743},{"option":"SPXW260219P06915000","bid":33.6,"bid_size":6.0,"ask":34.1,"ask_size":6.0,"iv":0.1764,"open_interest":169.0,"volume":252.0,"delta":-0.7022,"gamma":0.0075,"vega":0.9272,"theta":-8.66,"rho":0.0,"theo":33.3,"change":-12.55,"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":-27.1939,"prev_day_close":46.1499996185303},{"option":"SPXW260219C06920000","bid":6.6,"bid_size":10.0,"ask":6.7,"ask_size":7.0,"iv":0.1682,"open_interest":1760.0,"volume":5478.0,"delta":0.255,"gamma":0.0072,"vega":0.863,"theta":-6.819,"rho":0.0,"theo":6.819,"change":2.45,"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":59.0362,"prev_day_close":4.14999985694885},{"option":"SPXW260219P06920000","bid":37.0,"bid_size":6.0,"ask":37.5,"ask_size":6.0,"iv":0.1718,"open_interest":184.0,"volume":409.0,"delta":-0.7444,"gamma":0.0072,"vega":0.864,"theta":-6.86,"rho":0.0,"theo":36.5,"change":-34.0,"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":-43.038,"prev_day_close":49.8000011444092},{"option":"SPXW260219C06925000","bid":5.1,"bid_size":15.0,"ask":5.3,"ask_size":52.0,"iv":0.1641,"open_interest":2475.0,"volume":4434.0,"delta":0.2147,"gamma":0.0067,"vega":0.7891,"theta":-5.314,"rho":0.0,"theo":5.314,"change":2.1,"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":67.7419,"prev_day_close":3.10000002384186},{"option":"SPXW260219P06925000","bid":40.4,"bid_size":7.0,"ask":41.0,"ask_size":1.0,"iv":0.1687,"open_interest":314.0,"volume":605.0,"delta":-0.7844,"gamma":0.0067,"vega":0.7907,"theta":-5.36,"rho":0.0,"theo":39.9999,"change":-11.73,"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":-21.803,"prev_day_close":53.8000011444092},{"option":"SPXW260219C06930000","bid":3.9,"bid_size":22.0,"ask":4.1,"ask_size":59.0,"iv":0.1603,"open_interest":2994.0,"volume":5845.0,"delta":0.177,"gamma":0.0061,"vega":0.7073,"theta":-4.0538,"rho":0.0,"theo":4.0538,"change":1.75,"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":76.087,"prev_day_close":2.29999995231628},{"option":"SPXW260219P06930000","bid":44.2,"bid_size":7.0,"ask":44.8,"ask_size":1.0,"iv":0.1647,"open_interest":294.0,"volume":203.0,"delta":-0.8228,"gamma":0.0061,"vega":0.7076,"theta":-4.0601,"rho":0.0,"theo":43.7001,"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":58.0499992370606},{"option":"SPXW260219C06935000","bid":2.95,"bid_size":7.0,"ask":3.1,"ask_size":45.0,"iv":0.1571,"open_interest":4505.0,"volume":8728.0,"delta":0.1434,"gamma":0.0054,"vega":0.6218,"theta":-3.0509,"rho":0.0,"theo":3.0509,"change":1.35,"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":81.8182,"prev_day_close":1.65000003576279},{"option":"SPXW260219P06935000","bid":47.6,"bid_size":15.0,"ask":49.4,"ask_size":15.0,"iv":0.1629,"open_interest":99.0,"volume":59.0,"delta":-0.8566,"gamma":0.0054,"vega":0.6218,"theta":-3.0509,"rho":0.0,"theo":47.6909,"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":62.3999996185303},{"option":"SPXW260219C06940000","bid":2.15,"bid_size":14.0,"ask":2.25,"ask_size":25.0,"iv":0.1536,"open_interest":4606.0,"volume":8311.0,"delta":0.1129,"gamma":0.0047,"vega":0.5323,"theta":-2.2256,"rho":0.0,"theo":2.2256,"change":1.0,"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":83.3333,"prev_day_close":1.19999998807907},{"option":"SPXW260219P06940000","bid":52.2,"bid_size":1.0,"ask":53.0,"ask_size":1.0,"iv":0.16,"open_interest":749.0,"volume":215.0,"delta":-0.8871,"gamma":0.0047,"vega":0.5323,"theta":-2.2256,"rho":0.0,"theo":51.8656,"change":-12.25,"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":-18.2972,"prev_day_close":66.9500007629394},{"option":"SPXW260219C06945000","bid":1.55,"bid_size":1.0,"ask":1.6,"ask_size":7.0,"iv":0.1508,"open_interest":3391.0,"volume":7384.0,"delta":0.0873,"gamma":0.004,"vega":0.4463,"theta":-1.601,"rho":0.0,"theo":1.601,"change":0.75,"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":88.2353,"prev_day_close":0.849999994039536},{"option":"SPXW260219P06945000","bid":56.7,"bid_size":1.0,"ask":57.4,"ask_size":1.0,"iv":0.1568,"open_interest":840.0,"volume":1338.0,"delta":-0.9127,"gamma":0.004,"vega":0.4463,"theta":-1.601,"rho":0.0,"theo":56.2409,"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":71.5999984741211},{"option":"SPXW260219C06950000","bid":1.05,"bid_size":37.0,"ask":1.15,"ask_size":64.0,"iv":0.1482,"open_interest":3660.0,"volume":8120.0,"delta":0.0658,"gamma":0.0033,"vega":0.3653,"theta":-1.1254,"rho":0.0,"theo":1.1253,"change":0.55,"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":91.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260219P06950000","bid":61.1,"bid_size":1.0,"ask":61.8,"ask_size":1.0,"iv":0.1562,"open_interest":330.0,"volume":350.0,"delta":-0.9342,"gamma":0.0033,"vega":0.3653,"theta":-1.1254,"rho":0.0,"theo":60.7653,"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":76.2999992370606},{"option":"SPXW260219C06955000","bid":0.75,"bid_size":28.0,"ask":0.8,"ask_size":69.0,"iv":0.1459,"open_interest":2426.0,"volume":4382.0,"delta":0.0485,"gamma":0.0026,"vega":0.2922,"theta":-0.775,"rho":0.0,"theo":0.775,"change":0.3,"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":66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260219P06955000","bid":64.8,"bid_size":7.0,"ask":67.7,"ask_size":7.0,"iv":0.1491,"open_interest":164.0,"volume":149.0,"delta":-0.9515,"gamma":0.0026,"vega":0.2921,"theta":-0.775,"rho":0.0,"theo":65.415,"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":81.25},{"option":"SPXW260219C06960000","bid":0.5,"bid_size":36.0,"ask":0.55,"ask_size":116.0,"iv":0.144,"open_interest":2957.0,"volume":5037.0,"delta":0.0351,"gamma":0.002,"vega":0.2286,"theta":-0.525,"rho":0.0,"theo":0.525,"change":0.15,"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":42.8571,"prev_day_close":0.350000008940697},{"option":"SPXW260219P06960000","bid":69.4,"bid_size":3.0,"ask":72.6,"ask_size":3.0,"iv":0.1563,"open_interest":158.0,"volume":90.0,"delta":-0.9649,"gamma":0.002,"vega":0.2285,"theta":-0.525,"rho":0.0,"theo":70.165,"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":86.0500030517578},{"option":"SPXW260219C06965000","bid":0.3,"bid_size":109.0,"ask":0.4,"ask_size":111.0,"iv":0.1425,"open_interest":2360.0,"volume":3477.0,"delta":0.0249,"gamma":0.0015,"vega":0.175,"theta":-0.35,"rho":0.0,"theo":0.35,"change":0.1,"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":40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219P06965000","bid":74.1,"bid_size":3.0,"ask":77.4,"ask_size":3.0,"iv":0.1542,"open_interest":79.0,"volume":28.0,"delta":-0.9751,"gamma":0.0015,"vega":0.175,"theta":-0.35,"rho":0.0,"theo":74.99,"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":91.0},{"option":"SPXW260219C06970000","bid":0.2,"bid_size":106.0,"ask":0.3,"ask_size":114.0,"iv":0.1429,"open_interest":6234.0,"volume":7549.0,"delta":0.0185,"gamma":0.0012,"vega":0.1381,"theta":-0.2501,"rho":0.0,"theo":0.2501,"change":0.05,"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":25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219P06970000","bid":79.1,"bid_size":3.0,"ask":82.3,"ask_size":3.0,"iv":0.1626,"open_interest":557.0,"volume":453.0,"delta":-0.9815,"gamma":0.0012,"vega":0.1381,"theta":-0.2501,"rho":0.0,"theo":79.89,"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":95.9499969482422},{"option":"SPXW260219C06975000","bid":0.15,"bid_size":20.0,"ask":0.2,"ask_size":92.0,"iv":0.1431,"open_interest":1854.0,"volume":2878.0,"delta":0.0134,"gamma":0.0009,"vega":0.107,"theta":-0.1751,"rho":0.0,"theo":0.1751,"change":0.05,"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":33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260219P06975000","bid":85.2,"bid_size":1.0,"ask":86.0,"ask_size":1.0,"iv":0.171,"open_interest":219.0,"volume":14.0,"delta":-0.9866,"gamma":0.0009,"vega":0.107,"theta":-0.1751,"rho":0.0,"theo":84.8151,"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":100.449996948242},{"option":"SPXW260219C06980000","bid":0.1,"bid_size":73.0,"ask":0.15,"ask_size":108.0,"iv":0.1444,"open_interest":2909.0,"volume":4116.0,"delta":0.0099,"gamma":0.0007,"vega":0.0831,"theta":-0.125,"rho":0.0,"theo":0.125,"change":-0.025,"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":-20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219P06980000","bid":88.8,"bid_size":3.0,"ask":92.2,"ask_size":3.0,"iv":0.1703,"open_interest":534.0,"volume":455.0,"delta":-0.9901,"gamma":0.0007,"vega":0.0833,"theta":-0.125,"rho":0.0,"theo":89.765,"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":104.149997711182},{"option":"SPXW260219C06985000","bid":0.05,"bid_size":116.0,"ask":0.1,"ask_size":23.0,"iv":0.1425,"open_interest":4045.0,"volume":8653.0,"delta":0.0063,"gamma":0.0005,"vega":0.0576,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.005,"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":-6.66667,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P06985000","bid":93.8,"bid_size":3.0,"ask":97.1,"ask_size":3.0,"iv":0.1707,"open_interest":100.0,"volume":32.0,"delta":-0.9936,"gamma":0.0005,"vega":0.0578,"theta":-0.075,"rho":0.0,"theo":94.715,"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":109.299999237061},{"option":"SPXW260219C06990000","bid":0.05,"bid_size":282.0,"ask":0.1,"ask_size":20.0,"iv":0.1491,"open_interest":20238.0,"volume":21198.0,"delta":0.0061,"gamma":0.0004,"vega":0.0552,"theta":-0.075,"rho":0.0,"theo":0.075,"change":-0.18,"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":-72.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219P06990000","bid":98.8,"bid_size":3.0,"ask":102.0,"ask_size":3.0,"iv":0.1783,"open_interest":149.0,"volume":41.0,"delta":-0.9939,"gamma":0.0004,"vega":0.0553,"theta":-0.075,"rho":0.0,"theo":99.715,"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":114.099998474121},{"option":"SPXW260219C06995000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":107.0,"iv":0.149,"open_interest":2846.0,"volume":7004.0,"delta":0.0042,"gamma":0.0003,"vega":0.0406,"theta":-0.05,"rho":0.0,"theo":0.05,"change":0.025,"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":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P06995000","bid":103.9,"bid_size":3.0,"ask":107.2,"ask_size":3.0,"iv":0.19,"open_interest":33.0,"volume":14.0,"delta":-0.9958,"gamma":0.0003,"vega":0.0407,"theta":-0.05,"rho":0.0,"theo":104.69,"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":119.299999237061},{"option":"SPXW260219C07000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":95.0,"iv":0.1553,"open_interest":4800.0,"volume":5210.0,"delta":0.0041,"gamma":0.0003,"vega":0.039,"theta":-0.05,"rho":0.0,"theo":0.05,"change":-0.025,"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":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07000000","bid":110.0,"bid_size":2.0,"ask":110.8,"ask_size":1.0,"iv":0.1976,"open_interest":403.0,"volume":118.0,"delta":-0.9959,"gamma":0.0003,"vega":0.0392,"theta":-0.0501,"rho":0.0,"theo":109.6901,"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":125.399997711182},{"option":"SPXW260219C07005000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":136.0,"iv":0.1616,"open_interest":946.0,"volume":824.0,"delta":0.0039,"gamma":0.0003,"vega":0.0375,"theta":-0.05,"rho":0.0,"theo":0.05,"change":0.05,"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":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07005000","bid":113.9,"bid_size":3.0,"ask":117.2,"ask_size":3.0,"iv":0.2008,"open_interest":36.0,"volume":0.0,"delta":-0.9961,"gamma":0.0003,"vega":0.0376,"theta":-0.05,"rho":0.0,"theo":114.69,"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":129.250003814697},{"option":"SPXW260219C07010000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":123.0,"iv":0.1678,"open_interest":1284.0,"volume":1121.0,"delta":0.0038,"gamma":0.0002,"vega":0.0362,"theta":-0.05,"rho":0.0,"theo":0.05,"change":0.0,"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":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07010000","bid":118.9,"bid_size":3.0,"ask":122.2,"ask_size":3.0,"iv":0.2032,"open_interest":27.0,"volume":12.0,"delta":-0.9962,"gamma":0.0003,"vega":0.0362,"theta":-0.05,"rho":0.0,"theo":119.69,"change":-0.82,"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":-0.604052,"prev_day_close":135.75},{"option":"SPXW260219C07015000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":123.0,"iv":0.174,"open_interest":1809.0,"volume":1151.0,"delta":0.0037,"gamma":0.0002,"vega":0.0349,"theta":-0.05,"rho":0.0,"theo":0.05,"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":0.0500000007450581},{"option":"SPXW260219P07015000","bid":123.7,"bid_size":3.0,"ask":127.1,"ask_size":3.0,"iv":0.2105,"open_interest":18.0,"volume":10.0,"delta":-0.9963,"gamma":0.0002,"vega":0.035,"theta":-0.05,"rho":0.0,"theo":124.69,"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":140.75},{"option":"SPXW260219C07020000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":126.0,"iv":0.1802,"open_interest":687.0,"volume":550.0,"delta":0.0036,"gamma":0.0002,"vega":0.0338,"theta":-0.05,"rho":0.0,"theo":0.05,"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":128.7,"bid_size":3.0,"ask":132.1,"ask_size":3.0,"iv":0.2177,"open_interest":173.0,"volume":12.0,"delta":-0.9964,"gamma":0.0002,"vega":0.0338,"theta":-0.05,"rho":0.0,"theo":129.69,"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":145.75},{"option":"SPXW260219C07025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":11.0,"iv":0.1745,"open_interest":959.0,"volume":461.0,"delta":0.002,"gamma":0.0001,"vega":0.0202,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"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":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07025000","bid":133.7,"bid_size":3.0,"ask":137.1,"ask_size":3.0,"iv":0.2303,"open_interest":161.0,"volume":3.0,"delta":-0.998,"gamma":0.0001,"vega":0.0203,"theta":-0.025,"rho":0.0,"theo":134.665,"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":150.549995422363},{"option":"SPXW260219C07030000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":9.0,"iv":0.1803,"open_interest":1182.0,"volume":644.0,"delta":0.0019,"gamma":0.0001,"vega":0.0196,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.0500000007450581},{"option":"SPXW260219P07030000","bid":138.7,"bid_size":3.0,"ask":142.1,"ask_size":3.0,"iv":0.2376,"open_interest":39.0,"volume":7.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0196,"theta":-0.025,"rho":0.0,"theo":139.665,"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":155.5},{"option":"SPXW260219C07035000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":244.0,"iv":0.1861,"open_interest":1616.0,"volume":108.0,"delta":0.0018,"gamma":0.0001,"vega":0.019,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.0,"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":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07035000","bid":143.7,"bid_size":3.0,"ask":147.1,"ask_size":3.0,"iv":0.2448,"open_interest":10.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.019,"theta":-0.025,"rho":0.0,"theo":144.665,"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":160.700004577637},{"option":"SPXW260219C07040000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.1919,"open_interest":4888.0,"volume":4703.0,"delta":0.0018,"gamma":0.0001,"vega":0.0184,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219P07040000","bid":143.2,"bid_size":10.0,"ask":157.5,"ask_size":10.0,"iv":0.2219,"open_interest":50.0,"volume":4.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0184,"theta":-0.025,"rho":0.0,"theo":149.665,"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":165.549995422363},{"option":"SPXW260219C07045000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":231.0,"iv":0.1976,"open_interest":600.0,"volume":141.0,"delta":0.0018,"gamma":0.0001,"vega":0.0178,"theta":-0.025,"rho":0.0,"theo":0.025,"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":148.2,"bid_size":10.0,"ask":162.5,"ask_size":10.0,"iv":0.2284,"open_interest":43.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0179,"theta":-0.025,"rho":0.0,"theo":154.665,"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":170.650001525879},{"option":"SPXW260219C07050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":113.0,"iv":0.2034,"open_interest":22387.0,"volume":22293.0,"delta":0.0017,"gamma":0.0001,"vega":0.0173,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219P07050000","bid":153.2,"bid_size":10.0,"ask":167.5,"ask_size":10.0,"iv":0.2349,"open_interest":23.0,"volume":1.0,"delta":-0.9983,"gamma":0.0001,"vega":0.0174,"theta":-0.025,"rho":0.0,"theo":159.665,"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":175.650001525879},{"option":"SPXW260219C07055000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":241.0,"iv":0.2091,"open_interest":567.0,"volume":333.0,"delta":0.0017,"gamma":0.0001,"vega":0.0169,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.025,"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":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07055000","bid":158.2,"bid_size":10.0,"ask":172.5,"ask_size":10.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0001,"vega":0.0169,"theta":-0.025,"rho":0.0,"theo":164.665,"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":180.549995422363},{"option":"SPXW260219C07060000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":179.0,"iv":0.2148,"open_interest":642.0,"volume":191.0,"delta":0.0016,"gamma":0.0001,"vega":0.0164,"theta":-0.025,"rho":0.0,"theo":0.025,"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":163.2,"bid_size":1.0,"ask":177.5,"ask_size":1.0,"iv":0.2478,"open_interest":12.0,"volume":2.0,"delta":-0.9984,"gamma":0.0001,"vega":0.0164,"theta":-0.025,"rho":0.0,"theo":169.665,"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":185.650001525879},{"option":"SPXW260219C07065000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":246.0,"iv":0.2205,"open_interest":295.0,"volume":53.0,"delta":0.0016,"gamma":0.0001,"vega":0.016,"theta":-0.025,"rho":0.0,"theo":0.025,"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":168.2,"bid_size":1.0,"ask":182.5,"ask_size":1.0,"iv":0.2542,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0001,"vega":0.016,"theta":-0.025,"rho":0.0,"theo":174.665,"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":190.700004577637},{"option":"SPXW260219C07070000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":97.0,"iv":0.2261,"open_interest":393.0,"volume":52.0,"delta":0.0016,"gamma":0.0001,"vega":0.0156,"theta":-0.025,"rho":0.0,"theo":0.025,"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":173.2,"bid_size":1.0,"ask":187.5,"ask_size":1.0,"iv":0.2605,"open_interest":5.0,"volume":7.0,"delta":-0.9984,"gamma":0.0001,"vega":0.0156,"theta":-0.025,"rho":0.0,"theo":179.665,"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":195.300003051758},{"option":"SPXW260219C07075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":98.0,"iv":0.2318,"open_interest":1250.0,"volume":737.0,"delta":0.0015,"gamma":0.0001,"vega":0.0152,"theta":-0.025,"rho":0.0,"theo":0.025,"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":178.1,"bid_size":1.0,"ask":192.4,"ask_size":1.0,"iv":0.2669,"open_interest":2.0,"volume":3.0,"delta":-0.9985,"gamma":0.0001,"vega":0.0152,"theta":-0.025,"rho":0.0,"theo":184.665,"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":200.25},{"option":"SPXW260219C07080000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":101.0,"iv":0.2374,"open_interest":389.0,"volume":21.0,"delta":0.0015,"gamma":0.0001,"vega":0.0148,"theta":-0.025,"rho":0.0,"theo":0.025,"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":183.1,"bid_size":1.0,"ask":197.4,"ask_size":1.0,"iv":0.2848,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0001,"vega":0.0149,"theta":-0.025,"rho":0.0,"theo":189.665,"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":205.299995422363},{"option":"SPXW260219C07085000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":97.0,"iv":0.243,"open_interest":422.0,"volume":169.0,"delta":0.0014,"gamma":0.0001,"vega":0.0145,"theta":-0.025,"rho":0.0,"theo":0.025,"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":188.1,"bid_size":1.0,"ask":202.4,"ask_size":1.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0145,"theta":-0.025,"rho":0.0,"theo":194.665,"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":210.200004577637},{"option":"SPXW260219C07090000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":101.0,"iv":0.2486,"open_interest":475.0,"volume":79.0,"delta":0.0014,"gamma":0.0001,"vega":0.0142,"theta":-0.025,"rho":0.0,"theo":0.025,"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":193.1,"bid_size":1.0,"ask":207.4,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0142,"theta":-0.025,"rho":0.0,"theo":199.665,"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":215.450004577637},{"option":"SPXW260219C07095000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":0.2542,"open_interest":443.0,"volume":2.0,"delta":0.0014,"gamma":0.0001,"vega":0.0139,"theta":-0.025,"rho":0.0,"theo":0.025,"change":0.005,"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":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07095000","bid":198.1,"bid_size":1.0,"ask":212.4,"ask_size":1.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0139,"theta":-0.025,"rho":0.0,"theo":204.665,"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":221.900001525879},{"option":"SPXW260219C07100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":112.0,"iv":0.2598,"open_interest":3590.0,"volume":64.0,"delta":0.0014,"gamma":0.0001,"vega":0.0136,"theta":-0.025,"rho":0.0,"theo":0.025,"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":200.9,"bid_size":5.0,"ask":220.0,"ask_size":1.0,"iv":0.3208,"open_interest":5.0,"volume":0.0,"delta":-0.9986,"gamma":0.0001,"vega":0.0136,"theta":-0.025,"rho":0.0,"theo":209.665,"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":226.75},{"option":"SPXW260219C07105000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":97.0,"iv":0.2654,"open_interest":3046.0,"volume":36.0,"delta":0.0013,"gamma":0.0001,"vega":0.0133,"theta":-0.025,"rho":0.0,"theo":0.025,"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":205.5,"bid_size":1.0,"ask":224.8,"ask_size":1.0,"iv":0.3173,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0133,"theta":-0.025,"rho":0.0,"theo":214.665,"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":231.599998474121},{"option":"SPXW260219C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":0.2709,"open_interest":719.0,"volume":12.0,"delta":0.0013,"gamma":0.0001,"vega":0.013,"theta":-0.025,"rho":0.0,"theo":0.025,"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":210.7,"bid_size":1.0,"ask":229.8,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.013,"theta":-0.025,"rho":0.0,"theo":219.665,"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":236.599998474121},{"option":"SPXW260219C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":0.282,"open_interest":744.0,"volume":39.0,"delta":0.0013,"gamma":0.0001,"vega":0.0125,"theta":-0.025,"rho":0.0,"theo":0.025,"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":220.7,"bid_size":1.0,"ask":239.8,"ask_size":1.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0001,"vega":0.0125,"theta":-0.025,"rho":0.0,"theo":229.665,"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":246.900001525879},{"option":"SPXW260219C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":107.0,"iv":0.2875,"open_interest":680.0,"volume":3.0,"delta":0.0012,"gamma":0.0,"vega":0.0123,"theta":-0.025,"rho":0.0,"theo":0.025,"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":225.7,"bid_size":1.0,"ask":244.8,"ask_size":1.0,"iv":0.2674,"open_interest":6.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0123,"theta":-0.025,"rho":0.0,"theo":234.665,"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":251.599998474121},{"option":"SPXW260219C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":0.293,"open_interest":587.0,"volume":64.0,"delta":0.0012,"gamma":0.0,"vega":0.0121,"theta":-0.025,"rho":0.0,"theo":0.025,"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":230.7,"bid_size":1.0,"ask":249.8,"ask_size":1.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0121,"theta":-0.025,"rho":0.0,"theo":239.665,"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":256.599998474121},{"option":"SPXW260219C07140000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":84.0,"iv":0.304,"open_interest":714.0,"volume":13.0,"delta":0.0012,"gamma":0.0,"vega":0.0117,"theta":-0.025,"rho":0.0,"theo":0.025,"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":240.7,"bid_size":1.0,"ask":259.8,"ask_size":1.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0117,"theta":-0.025,"rho":0.0,"theo":249.665,"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":266.600006103516},{"option":"SPXW260219C07150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":111.0,"iv":0.3149,"open_interest":1231.0,"volume":70.0,"delta":0.0012,"gamma":0.0,"vega":0.0113,"theta":-0.025,"rho":0.0,"theo":0.025,"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":250.7,"bid_size":1.0,"ask":269.8,"ask_size":1.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0113,"theta":-0.025,"rho":0.0,"theo":259.665,"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":276.800003051758},{"option":"SPXW260219C07160000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":85.0,"iv":0.3258,"open_interest":417.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.0109,"theta":-0.025,"rho":0.0,"theo":0.025,"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":260.7,"bid_size":1.0,"ask":279.8,"ask_size":1.0,"iv":0.3034,"open_interest":1.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0109,"theta":-0.025,"rho":0.0,"theo":269.665,"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":286.550003051758},{"option":"SPXW260219C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":86.0,"iv":0.3366,"open_interest":371.0,"volume":166.0,"delta":0.0011,"gamma":0.0,"vega":0.0106,"theta":-0.025,"rho":0.0,"theo":0.025,"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":270.7,"bid_size":1.0,"ask":289.8,"ask_size":1.0,"iv":0.3136,"open_interest":31.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0106,"theta":-0.025,"rho":0.0,"theo":279.665,"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":296.550003051758},{"option":"SPXW260219C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":100.0,"iv":0.342,"open_interest":1228.0,"volume":14.0,"delta":0.0011,"gamma":0.0,"vega":0.0104,"theta":-0.025,"rho":0.0,"theo":0.025,"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":275.7,"bid_size":1.0,"ask":294.8,"ask_size":1.0,"iv":0.3187,"open_interest":2.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0104,"theta":-0.025,"rho":0.0,"theo":284.665,"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":301.649993896484},{"option":"SPXW260219C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":101.0,"iv":0.3689,"open_interest":1934.0,"volume":77.0,"delta":0.001,"gamma":0.0,"vega":0.0097,"theta":-0.025,"rho":0.0,"theo":0.025,"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":300.7,"bid_size":1.0,"ask":319.8,"ask_size":1.0,"iv":0.344,"open_interest":46.0,"volume":46.0,"delta":-0.999,"gamma":0.0,"vega":0.0097,"theta":-0.025,"rho":0.0,"theo":309.665,"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":325.699996948242},{"option":"SPXW260219C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":87.0,"iv":0.3955,"open_interest":148.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.009,"theta":-0.025,"rho":0.0,"theo":0.025,"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":325.7,"bid_size":1.0,"ask":344.8,"ask_size":1.0,"iv":0.3691,"open_interest":16.0,"volume":16.0,"delta":-0.9991,"gamma":0.0,"vega":0.0091,"theta":-0.025,"rho":0.0,"theo":334.665,"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":350.800003051758},{"option":"SPXW260219C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":103.0,"iv":0.4218,"open_interest":290.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0085,"theta":-0.025,"rho":0.0,"theo":0.025,"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":350.7,"bid_size":1.0,"ask":369.8,"ask_size":1.0,"iv":0.394,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0085,"theta":-0.025,"rho":0.0,"theo":359.665,"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":377.0},{"option":"SPXW260219C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":89.0,"iv":0.448,"open_interest":167.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.008,"theta":-0.025,"rho":0.0,"theo":0.025,"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":375.7,"bid_size":1.0,"ask":394.8,"ask_size":1.0,"iv":0.4187,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.008,"theta":-0.025,"rho":0.0,"theo":384.665,"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":402.149993896484},{"option":"SPXW260219C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":105.0,"iv":0.4737,"open_interest":289.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0076,"theta":-0.025,"rho":0.0,"theo":0.025,"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":400.7,"bid_size":1.0,"ask":419.8,"ask_size":1.0,"iv":0.4432,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0076,"theta":-0.025,"rho":0.0,"theo":409.665,"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":425.800003051758},{"option":"SPXW260219C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":92.0,"iv":0.4994,"open_interest":289.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0072,"theta":-0.025,"rho":0.0,"theo":0.025,"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":425.7,"bid_size":1.0,"ask":444.8,"ask_size":1.0,"iv":0.4676,"open_interest":2.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0072,"theta":-0.025,"rho":0.0,"theo":434.665,"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":452.199996948242},{"option":"SPXW260219C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":94.0,"iv":0.525,"open_interest":81.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":0.025,"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":450.7,"bid_size":1.0,"ask":469.8,"ask_size":1.0,"iv":0.4917,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0069,"theta":-0.025,"rho":0.0,"theo":459.665,"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":476.699996948242},{"option":"SPXW260219C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":126.0,"iv":0.5504,"open_interest":166.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":0.025,"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":475.7,"bid_size":1.0,"ask":494.8,"ask_size":1.0,"iv":0.5158,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0066,"theta":-0.025,"rho":0.0,"theo":484.665,"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":501.699996948242},{"option":"SPXW260219C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":144.0,"iv":0.5756,"open_interest":21.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":0.025,"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":500.7,"bid_size":1.0,"ask":519.8,"ask_size":1.0,"iv":0.5396,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0064,"theta":-0.025,"rho":0.0,"theo":509.665,"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":526.25},{"option":"SPXW260219C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":130.0,"iv":0.6007,"open_interest":99.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0061,"theta":-0.025,"rho":0.0,"theo":0.025,"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":525.7,"bid_size":1.0,"ask":544.8,"ask_size":1.0,"iv":0.5633,"open_interest":1.0,"volume":2.0,"delta":-0.9994,"gamma":0.0,"vega":0.0061,"theta":-0.025,"rho":0.0,"theo":534.665,"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":550.599975585938},{"option":"SPXW260219C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":131.0,"iv":0.6256,"open_interest":56.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0059,"theta":-0.025,"rho":0.0,"theo":0.025,"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":550.7,"bid_size":1.0,"ask":569.8,"ask_size":1.0,"iv":0.5868,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0059,"theta":-0.025,"rho":0.0,"theo":559.665,"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":576.700012207031},{"option":"SPXW260219C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":150.0,"iv":0.6749,"open_interest":421.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0055,"theta":-0.025,"rho":0.0,"theo":0.025,"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":600.7,"bid_size":1.0,"ask":619.8,"ask_size":1.0,"iv":0.6335,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0055,"theta":-0.025,"rho":0.0,"theo":609.665,"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":625.949981689453},{"option":"SPXW260219C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":153.0,"iv":0.7722,"open_interest":16.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":0.025,"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":700.7,"bid_size":1.0,"ask":719.8,"ask_size":1.0,"iv":0.7252,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0048,"theta":-0.025,"rho":0.0,"theo":709.665,"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":726.100006103516},{"option":"SPXW260219C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":163.0,"iv":0.9595,"open_interest":16.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":0.025,"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":900.7,"bid_size":1.0,"ask":919.8,"ask_size":1.0,"iv":0.903,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.004,"theta":-0.025,"rho":0.0,"theo":909.665,"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":925.849975585938},{"option":"SPXW260219C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":174.0,"iv":1.1395,"open_interest":1.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1100.7,"bid_size":1.0,"ask":1119.8,"ask_size":1.0,"iv":1.0741,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0034,"theta":-0.025,"rho":0.0,"theo":1109.665,"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":1126.20001220703},{"option":"SPXW260219C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":173.0,"iv":1.3131,"open_interest":3.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1300.7,"bid_size":1.0,"ask":1319.8,"ask_size":1.0,"iv":1.2392,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.003,"theta":-0.025,"rho":0.0,"theo":1309.665,"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":1325.29998779297},{"option":"SPXW260219C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":179.0,"iv":1.4809,"open_interest":1.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":0.025,"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":1500.7,"bid_size":1.0,"ask":1519.8,"ask_size":1.0,"iv":1.3988,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0027,"theta":-0.025,"rho":0.0,"theo":1509.665,"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":1526.95001220703},{"option":"SPXW260219C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":180.0,"iv":1.6436,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0024,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219P08600000","bid":1700.7,"bid_size":1.0,"ask":1719.8,"ask_size":1.0,"iv":1.5535,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0024,"theta":-0.025,"rho":0.0,"theo":1709.665,"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":1725.95001220703},{"option":"SPXW260219C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":179.0,"iv":1.8012,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":0.025,"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":0.025000000372529},{"option":"SPXW260219P08800000","bid":1900.7,"bid_size":1.0,"ask":1919.8,"ask_size":1.0,"iv":1.7036,"open_interest":1.0,"volume":1.0,"delta":-0.9998,"gamma":0.0,"vega":0.0022,"theta":-0.025,"rho":0.0,"theo":1909.665,"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":1925.60003662109},{"option":"SPXW260219C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":215.0,"iv":1.9542,"open_interest":16.0,"volume":13.0,"delta":0.0002,"gamma":0.0,"vega":0.0021,"theta":-0.025,"rho":0.0,"theo":0.025,"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":2100.7,"bid_size":1.0,"ask":2119.8,"ask_size":1.0,"iv":1.8496,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0021,"theta":-0.025,"rho":0.0,"theo":2109.665,"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":2125.10009765625},{"option":"SPXW260220C01400000","bid":5480.9,"bid_size":1.0,"ask":5499.8,"ask_size":1.0,"iv":6.6645,"open_interest":25.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.115,"theo":5490.3186,"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":5472.10009765625},{"option":"SPXW260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":6.5689,"open_interest":696.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01600000","bid":5280.4,"bid_size":1.0,"ask":5299.9,"ask_size":1.0,"iv":6.3704,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1314,"theo":5290.3885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5273.19995117188},{"option":"SPXW260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":6.0247,"open_interest":502.0,"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":0.05,"last_trade_time":"2026-01-26T14:04:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01800000","bid":5081.0,"bid_size":1.0,"ask":5099.6,"ask_size":1.0,"iv":6.2028,"open_interest":25.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1478,"theo":5090.4586,"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":5072.25},{"option":"SPXW260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":5.5461,"open_interest":165.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0011,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:29:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02000000","bid":4881.1,"bid_size":1.0,"ask":4899.7,"ask_size":1.0,"iv":5.8069,"open_interest":8.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1642,"theo":4890.5287,"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":4873.80004882812},{"option":"SPXW260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":5.1188,"open_interest":174.0,"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":"2026-02-13T14:39:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02200000","bid":4680.6,"bid_size":1.0,"ask":4699.7,"ask_size":1.0,"iv":5.4358,"open_interest":35.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1806,"theo":4690.5988,"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":4673.44995117188},{"option":"SPXW260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":4.733,"open_interest":361.0,"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":"2026-02-13T10:13:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02400000","bid":4481.2,"bid_size":1.0,"ask":4499.8,"ask_size":1.0,"iv":4.8822,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1971,"theo":4490.6691,"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":4472.59985351562},{"option":"SPXW260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":4.3812,"open_interest":344.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0025,"rho":0.0,"theo":0.0025,"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":4281.3,"bid_size":1.0,"ask":4299.9,"ask_size":1.0,"iv":4.5913,"open_interest":56.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.2135,"theo":4290.7394,"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":4273.75},{"option":"SPXW260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":4.0578,"open_interest":816.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0031,"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":"2026-01-21T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02800000","bid":4081.0,"bid_size":1.0,"ask":4099.9,"ask_size":1.0,"iv":4.309,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.2299,"theo":4090.8098,"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":4074.05004882812},{"option":"SPXW260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":3.758,"open_interest":328.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0038,"rho":0.0,"theo":0.0038,"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":3881.4,"bid_size":1.0,"ask":3900.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.2463,"theo":3890.8802,"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":3872.75},{"option":"SPXW260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":3.4796,"open_interest":247.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0046,"rho":0.0,"theo":0.0046,"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":3681.5,"bid_size":1.0,"ask":3700.1,"ask_size":1.0,"iv":3.6334,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.2628,"theo":3690.9508,"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":3672.90002441406},{"option":"SPXW260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":3.2189,"open_interest":559.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0054,"rho":0.0,"theo":0.0055,"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":3581.5,"bid_size":1.0,"ask":3600.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.271,"theo":3590.9861,"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":3572.90002441406},{"option":"SPXW260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":3.0944,"open_interest":281.0,"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":0.05,"last_trade_time":"2026-02-11T13:05:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03400000","bid":3481.1,"bid_size":1.0,"ask":3500.1,"ask_size":1.0,"iv":3.4044,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2792,"theo":3491.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3472.80004882812},{"option":"SPXW260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.9737,"open_interest":772.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0063,"rho":0.0,"theo":0.0064,"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":3381.6,"bid_size":1.0,"ask":3400.2,"ask_size":1.0,"iv":3.2205,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2874,"theo":3391.0567,"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":3372.95007324219},{"option":"SPXW260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.8564,"open_interest":140.0,"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":"2026-02-13T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03600000","bid":3281.6,"bid_size":1.0,"ask":3300.2,"ask_size":1.0,"iv":3.0337,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2956,"theo":3291.0921,"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":3272.90002441406},{"option":"SPXW260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.7423,"open_interest":944.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0073,"rho":0.0,"theo":0.0074,"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":3181.2,"bid_size":1.0,"ask":3200.2,"ask_size":1.0,"iv":3.0106,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.3038,"theo":3191.1275,"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":3174.59997558594},{"option":"SPXW260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.6313,"open_interest":113.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0079,"rho":0.0,"theo":0.0079,"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":3081.1,"bid_size":1.0,"ask":3100.2,"ask_size":1.0,"iv":2.8416,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.312,"theo":3091.1629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3073.09997558594},{"option":"SPXW260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.5231,"open_interest":1111.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0084,"rho":0.0,"theo":0.0085,"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":2981.7,"bid_size":1.0,"ask":3000.3,"ask_size":1.0,"iv":2.6695,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3202,"theo":2991.1984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2973.15002441406},{"option":"SPXW260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.4172,"open_interest":566.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.009,"rho":0.0,"theo":0.0091,"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":2881.3,"bid_size":1.0,"ask":2900.7,"ask_size":1.0,"iv":2.3199,"open_interest":52.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3284,"theo":2891.2338,"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":2873.05004882812},{"option":"SPXW260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":2.3143,"open_interest":919.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0096,"rho":0.0,"theo":0.0098,"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":2831.4,"bid_size":1.0,"ask":2850.3,"ask_size":1.0,"iv":2.5694,"open_interest":48.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.3325,"theo":2841.2516,"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":2823.55004882812},{"option":"SPXW260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.2638,"open_interest":5040.0,"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":0.1,"last_trade_time":"2026-02-06T12:23:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04100000","bid":2781.2,"bid_size":1.0,"ask":2800.3,"ask_size":1.0,"iv":2.4912,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.3366,"theo":2791.2694,"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":2773.15002441406},{"option":"SPXW260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.2139,"open_interest":6627.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0103,"rho":0.0,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T10:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04150000","bid":2731.8,"bid_size":1.0,"ask":2750.4,"ask_size":1.0,"iv":2.4124,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.3407,"theo":2741.2871,"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":2724.79992675781},{"option":"SPXW260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.1646,"open_interest":35.0,"volume":0.0,"delta":-0.0001,"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":0.05,"last_trade_time":"2026-02-13T15:54:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04200000","bid":2681.8,"bid_size":1.0,"ask":2700.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.3448,"theo":2691.3049,"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":2674.79992675781},{"option":"SPXW260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.1158,"open_interest":6847.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"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":"2026-02-17T13:26:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04250000","bid":2631.8,"bid_size":1.0,"ask":2650.4,"ask_size":1.0,"iv":2.2501,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.3489,"theo":2641.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2624.69995117188},{"option":"SPXW260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.0676,"open_interest":961.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0114,"rho":0.0,"theo":0.0115,"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":2581.3,"bid_size":1.0,"ask":2600.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.353,"theo":2591.3405,"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":2574.29992675781},{"option":"SPXW260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":2.0199,"open_interest":761.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0118,"rho":0.0,"theo":0.0119,"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":2531.4,"bid_size":1.0,"ask":2550.4,"ask_size":1.0,"iv":2.2375,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.3571,"theo":2541.3583,"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":2523.54992675781},{"option":"SPXW260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":1.9727,"open_interest":572.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0122,"rho":0.0,"theo":0.0123,"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":2481.5,"bid_size":1.0,"ask":2500.4,"ask_size":1.0,"iv":2.1652,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.3612,"theo":2491.3762,"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":2473.5},{"option":"SPXW260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":1.926,"open_interest":1786.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0126,"rho":0.0,"theo":0.0127,"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":2431.9,"bid_size":1.0,"ask":2450.5,"ask_size":1.0,"iv":2.0921,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.3654,"theo":2441.394,"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":2423.19995117188},{"option":"SPXW260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":1.8798,"open_interest":642.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.013,"rho":0.0,"theo":0.0131,"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":2381.9,"bid_size":1.0,"ask":2400.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.3694,"theo":2391.4119,"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":2373.40002441406},{"option":"SPXW260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":1.8341,"open_interest":957.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0134,"rho":0.0,"theo":0.0136,"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":2331.2,"bid_size":1.0,"ask":2350.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.3736,"theo":2341.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2323.34997558594},{"option":"SPXW260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":81.0,"iv":1.7889,"open_interest":137.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0139,"rho":0.0,"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":"2026-02-17T15:04:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04600000","bid":2281.4,"bid_size":1.0,"ask":2300.9,"ask_size":1.0,"iv":1.7025,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.3777,"theo":2291.4477,"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":2273.55004882812},{"option":"SPXW260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.7441,"open_interest":4979.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0144,"rho":0.0,"theo":0.0145,"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":2231.5,"bid_size":1.0,"ask":2250.5,"ask_size":1.0,"iv":1.9271,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3818,"theo":2241.4656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2223.59997558594},{"option":"SPXW260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.6998,"open_interest":402.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0149,"rho":0.0,"theo":0.0151,"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":2181.6,"bid_size":1.0,"ask":2200.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.3859,"theo":2191.4836,"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":2173.35009765625},{"option":"SPXW260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.6559,"open_interest":1474.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0154,"rho":0.0,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:42:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04750000","bid":2132.0,"bid_size":1.0,"ask":2150.8,"ask_size":1.0,"iv":0.0,"open_interest":44.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.39,"theo":2141.5016,"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":2123.5},{"option":"SPXW260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.6124,"open_interest":824.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.016,"rho":-0.0001,"theo":0.0162,"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":2082.0,"bid_size":1.0,"ask":2100.6,"ask_size":1.0,"iv":1.7233,"open_interest":3.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.3941,"theo":2091.5196,"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":2073.40002441406},{"option":"SPXW260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.5694,"open_interest":1982.0,"volume":50.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0166,"rho":-0.0001,"theo":0.0168,"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":2031.5,"bid_size":1.0,"ask":2050.6,"ask_size":1.0,"iv":1.7592,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.3982,"theo":2041.5376,"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":2024.70001220703},{"option":"SPXW260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.5267,"open_interest":1549.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0172,"rho":-0.0001,"theo":0.0174,"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":1981.5,"bid_size":1.0,"ask":2000.9,"ask_size":1.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.4023,"theo":1991.5557,"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":1974.59997558594},{"option":"SPXW260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.4845,"open_interest":1475.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0179,"rho":-0.0001,"theo":0.0181,"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":1931.5,"bid_size":1.0,"ask":1950.6,"ask_size":1.0,"iv":1.6351,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.4064,"theo":1941.5739,"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":1923.39996337891},{"option":"SPXW260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":1.4426,"open_interest":316.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0186,"rho":-0.0001,"theo":0.0188,"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":1882.1,"bid_size":1.0,"ask":1900.7,"ask_size":1.0,"iv":1.5727,"open_interest":29.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.4105,"theo":1891.5921,"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":1874.59997558594},{"option":"SPXW260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":1.4011,"open_interest":3625.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.0193,"rho":-0.0001,"theo":0.0195,"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":1832.1,"bid_size":1.0,"ask":1850.9,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.4146,"theo":1841.6103,"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":1823.75},{"option":"SPXW260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":1.36,"open_interest":681.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0025,"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":"2026-02-17T15:47:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05100000","bid":1782.1,"bid_size":1.0,"ask":1801.0,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.4187,"theo":1791.6286,"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":1773.65002441406},{"option":"SPXW260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.3192,"open_interest":5541.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0027,"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":0.05,"last_trade_time":"2026-02-17T15:57:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05150000","bid":1731.6,"bid_size":1.0,"ask":1751.1,"ask_size":1.0,"iv":1.2796,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.4228,"theo":1741.647,"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":1723.5},{"option":"SPXW260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":79.0,"iv":1.2788,"open_interest":5574.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.022,"rho":-0.0001,"theo":0.0222,"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":0.025000000372529},{"option":"SPXW260220C05200000","bid":1681.6,"bid_size":1.0,"ask":1700.7,"ask_size":1.0,"iv":1.4168,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.4269,"theo":1691.6655,"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":1674.70001220703},{"option":"SPXW260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":1.2387,"open_interest":6287.0,"volume":370.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.023,"rho":-0.0001,"theo":0.0233,"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":0.025000000372529},{"option":"SPXW260220C05250000","bid":1632.2,"bid_size":1.0,"ask":1651.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.431,"theo":1641.684,"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":1625.25},{"option":"SPXW260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":76.0,"iv":1.199,"open_interest":295.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0242,"rho":-0.0001,"theo":0.0244,"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":0.025000000372529},{"option":"SPXW260220C05300000","bid":1582.2,"bid_size":1.0,"ask":1601.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.4351,"theo":1591.7027,"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":1574.89996337891},{"option":"SPXW260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":75.0,"iv":1.1595,"open_interest":1790.0,"volume":85.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0254,"rho":-0.0001,"theo":0.0257,"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":0.025000000372529},{"option":"SPXW260220C05350000","bid":1532.2,"bid_size":1.0,"ask":1551.0,"ask_size":1.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.4392,"theo":1541.7215,"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":1525.29998779297},{"option":"SPXW260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":1.1204,"open_interest":790.0,"volume":10.0,"delta":-0.0002,"gamma":0.0,"vega":0.0038,"theta":-0.0268,"rho":-0.0001,"theo":0.0271,"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":0.025000000372529},{"option":"SPXW260220C05375000","bid":1507.2,"bid_size":1.0,"ask":1526.1,"ask_size":1.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.4412,"theo":1516.731,"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":1498.95001220703},{"option":"SPXW260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":1.101,"open_interest":83.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0275,"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":"2026-02-17T12:37:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05400000","bid":1481.7,"bid_size":1.0,"ask":1501.1,"ask_size":1.0,"iv":0.0,"open_interest":38.0,"volume":3.0,"delta":0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.4433,"theo":1491.7405,"change":32.05,"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":2.21134,"prev_day_close":1475.25},{"option":"SPXW260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":1.0816,"open_interest":9228.0,"volume":30.0,"delta":-0.0002,"gamma":0.0,"vega":0.0041,"theta":-0.0283,"rho":-0.0001,"theo":0.0286,"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":0.025000000372529},{"option":"SPXW260220C05425000","bid":1456.7,"bid_size":1.0,"ask":1476.1,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.4453,"theo":1466.75,"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":1448.69995117188},{"option":"SPXW260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":1.0623,"open_interest":795.0,"volume":64.0,"delta":-0.0003,"gamma":0.0,"vega":0.0043,"theta":-0.0292,"rho":-0.0001,"theo":0.0295,"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":0.025000000372529},{"option":"SPXW260220C05450000","bid":1431.7,"bid_size":1.0,"ask":1450.8,"ask_size":1.0,"iv":1.204,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.4474,"theo":1441.7596,"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":1423.70001220703},{"option":"SPXW260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":1.0433,"open_interest":625.0,"volume":304.0,"delta":-0.0003,"gamma":0.0,"vega":0.0045,"theta":-0.03,"rho":-0.0001,"theo":0.0303,"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":0.025000000372529},{"option":"SPXW260220C05475000","bid":1406.7,"bid_size":1.0,"ask":1425.8,"ask_size":1.0,"iv":1.1771,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.4494,"theo":1416.7693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1398.54998779297},{"option":"SPXW260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":1.0242,"open_interest":1045.0,"volume":415.0,"delta":-0.0003,"gamma":0.0,"vega":0.0047,"theta":-0.0309,"rho":-0.0001,"theo":0.0312,"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":0.0500000007450581},{"option":"SPXW260220C05500000","bid":1381.7,"bid_size":1.0,"ask":1400.8,"ask_size":1.0,"iv":1.1502,"open_interest":64.0,"volume":1.0,"delta":0.9997,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.4514,"theo":1391.779,"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":1374.94995117188},{"option":"SPXW260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":1.0051,"open_interest":2967.0,"volume":999.0,"delta":-0.0003,"gamma":0.0,"vega":0.0049,"theta":-0.0319,"rho":-0.0002,"theo":0.0322,"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":0.0500000007450581},{"option":"SPXW260220C05520000","bid":1362.3,"bid_size":1.0,"ask":1380.9,"ask_size":1.0,"iv":1.1287,"open_interest":2.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.4531,"theo":1371.7868,"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":1355.0},{"option":"SPXW260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.9899,"open_interest":146.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0051,"theta":-0.0327,"rho":-0.0002,"theo":0.0331,"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":0.0500000007450581},{"option":"SPXW260220C05525000","bid":1357.3,"bid_size":1.0,"ask":1375.9,"ask_size":1.0,"iv":1.1233,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":0.4535,"theo":1366.7887,"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":1348.84997558594},{"option":"SPXW260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.9861,"open_interest":254.0,"volume":70.0,"delta":-0.0003,"gamma":0.0,"vega":0.0051,"theta":-0.0329,"rho":-0.0002,"theo":0.0333,"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":0.0500000007450581},{"option":"SPXW260220C05530000","bid":1352.3,"bid_size":1.0,"ask":1370.9,"ask_size":1.0,"iv":1.1179,"open_interest":28.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":0.4539,"theo":1361.7907,"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":1343.84997558594},{"option":"SPXW260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.9823,"open_interest":115.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0052,"theta":-0.0331,"rho":-0.0002,"theo":0.0335,"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":0.0500000007450581},{"option":"SPXW260220C05540000","bid":1342.3,"bid_size":1.0,"ask":1360.9,"ask_size":1.0,"iv":1.1071,"open_interest":19.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":0.4547,"theo":1351.7946,"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":1334.15002441406},{"option":"SPXW260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":36.0,"iv":0.9747,"open_interest":109.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0052,"theta":-0.0336,"rho":-0.0002,"theo":0.0339,"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":0.0500000007450581},{"option":"SPXW260220C05550000","bid":1332.3,"bid_size":1.0,"ask":1350.9,"ask_size":1.0,"iv":1.0964,"open_interest":7.0,"volume":10.0,"delta":0.9996,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.4555,"theo":1341.7986,"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":1325.40002441406},{"option":"SPXW260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":23.0,"iv":0.9671,"open_interest":4173.0,"volume":102.0,"delta":-0.0003,"gamma":0.0,"vega":0.0053,"theta":-0.034,"rho":-0.0002,"theo":0.0344,"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":0.0500000007450581},{"option":"SPXW260220C05560000","bid":1322.3,"bid_size":1.0,"ask":1340.9,"ask_size":1.0,"iv":1.0856,"open_interest":6.0,"volume":5.0,"delta":0.9996,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":0.4564,"theo":1331.8025,"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":1315.0},{"option":"SPXW260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":23.0,"iv":0.9596,"open_interest":120.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0054,"theta":-0.0345,"rho":-0.0002,"theo":0.0349,"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":0.0500000007450581},{"option":"SPXW260220C05570000","bid":1312.3,"bid_size":1.0,"ask":1330.9,"ask_size":1.0,"iv":1.0748,"open_interest":20.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.4572,"theo":1321.8065,"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":1304.14996337891},{"option":"SPXW260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.952,"open_interest":91.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0055,"theta":-0.035,"rho":-0.0002,"theo":0.0353,"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":0.0500000007450581},{"option":"SPXW260220C05575000","bid":1307.3,"bid_size":1.0,"ask":1326.1,"ask_size":1.0,"iv":0.0,"open_interest":27.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.4576,"theo":1316.8084,"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":1300.0},{"option":"SPXW260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.9482,"open_interest":191.0,"volume":30.0,"delta":-0.0003,"gamma":0.0,"vega":0.0056,"theta":-0.0352,"rho":-0.0002,"theo":0.0356,"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":0.0500000007450581},{"option":"SPXW260220C05580000","bid":1302.3,"bid_size":1.0,"ask":1321.1,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.458,"theo":1311.8104,"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":1293.65002441406},{"option":"SPXW260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.9445,"open_interest":203.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0354,"rho":-0.0002,"theo":0.0358,"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":0.0500000007450581},{"option":"SPXW260220C05590000","bid":1292.3,"bid_size":1.0,"ask":1311.1,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":5.0,"delta":0.9996,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.4588,"theo":1301.8144,"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":1285.04998779297},{"option":"SPXW260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.937,"open_interest":240.0,"volume":50.0,"delta":-0.0004,"gamma":0.0,"vega":0.0057,"theta":-0.0359,"rho":-0.0002,"theo":0.0363,"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":0.0750000011175871},{"option":"SPXW260220C05600000","bid":1282.3,"bid_size":1.0,"ask":1301.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0058,"theta":0.0,"rho":0.4596,"theo":1291.8184,"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":1273.94995117188},{"option":"SPXW260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.9294,"open_interest":2723.0,"volume":191.0,"delta":-0.0004,"gamma":0.0,"vega":0.0058,"theta":-0.0364,"rho":-0.0002,"theo":0.0368,"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":0.0500000007450581},{"option":"SPXW260220C05610000","bid":1271.8,"bid_size":1.0,"ask":1290.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":0.4604,"theo":1281.8224,"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":1263.95001220703},{"option":"SPXW260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.9219,"open_interest":114.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.006,"theta":-0.037,"rho":-0.0002,"theo":0.0374,"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":0.0500000007450581},{"option":"SPXW260220C05620000","bid":1261.8,"bid_size":1.0,"ask":1280.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.4612,"theo":1271.8264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.30004882812},{"option":"SPXW260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.9144,"open_interest":76.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0061,"theta":-0.0375,"rho":-0.0002,"theo":0.0379,"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":0.0500000007450581},{"option":"SPXW260220C05625000","bid":1257.3,"bid_size":1.0,"ask":1276.3,"ask_size":1.0,"iv":0.8571,"open_interest":0.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":0.4617,"theo":1266.8285,"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":1248.79998779297},{"option":"SPXW260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.9107,"open_interest":4606.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0061,"theta":-0.0378,"rho":-0.0002,"theo":0.0382,"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":0.0500000007450581},{"option":"SPXW260220C05630000","bid":1251.9,"bid_size":1.0,"ask":1270.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.4621,"theo":1261.8305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1243.90002441406},{"option":"SPXW260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.9069,"open_interest":1061.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.038,"rho":-0.0002,"theo":0.0385,"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":0.0500000007450581},{"option":"SPXW260220C05640000","bid":1241.9,"bid_size":1.0,"ask":1261.2,"ask_size":1.0,"iv":0.8089,"open_interest":2.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":0.4629,"theo":1251.8346,"change":33.21,"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":2.74565,"prev_day_close":1233.79998779297},{"option":"SPXW260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8995,"open_interest":60.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0063,"theta":-0.0386,"rho":-0.0002,"theo":0.039,"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":0.0500000007450581},{"option":"SPXW260220C05650000","bid":1231.9,"bid_size":1.0,"ask":1251.3,"ask_size":1.0,"iv":0.9377,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.4637,"theo":1241.8386,"change":33.23,"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":2.77021,"prev_day_close":1223.79998779297},{"option":"SPXW260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.892,"open_interest":977.0,"volume":150.0,"delta":-0.0004,"gamma":0.0,"vega":0.0064,"theta":-0.0392,"rho":-0.0002,"theo":0.0396,"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":0.0750000011175871},{"option":"SPXW260220C05660000","bid":1221.9,"bid_size":1.0,"ask":1241.3,"ask_size":1.0,"iv":0.9251,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.4645,"theo":1231.8427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1214.15002441406},{"option":"SPXW260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8845,"open_interest":162.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0066,"theta":-0.0398,"rho":-0.0002,"theo":0.0402,"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":0.0500000007450581},{"option":"SPXW260220C05670000","bid":1211.8,"bid_size":1.0,"ask":1230.9,"ask_size":1.0,"iv":1.0267,"open_interest":7.0,"volume":7.0,"delta":0.9995,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.4653,"theo":1221.8468,"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":1204.30004882812},{"option":"SPXW260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8771,"open_interest":364.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0067,"theta":-0.0404,"rho":-0.0002,"theo":0.0409,"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":0.0500000007450581},{"option":"SPXW260220C05675000","bid":1206.8,"bid_size":1.0,"ask":1225.9,"ask_size":1.0,"iv":1.0216,"open_interest":7.0,"volume":7.0,"delta":0.9995,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.4657,"theo":1216.8489,"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":1199.19995117188},{"option":"SPXW260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8734,"open_interest":275.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0068,"theta":-0.0407,"rho":-0.0002,"theo":0.0412,"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":0.0500000007450581},{"option":"SPXW260220C05680000","bid":1201.8,"bid_size":1.0,"ask":1220.9,"ask_size":1.0,"iv":1.0165,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":0.4662,"theo":1211.8509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.45001220703},{"option":"SPXW260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8697,"open_interest":181.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0068,"theta":-0.041,"rho":-0.0002,"theo":0.0415,"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":0.0500000007450581},{"option":"SPXW260220C05690000","bid":1191.8,"bid_size":1.0,"ask":1210.9,"ask_size":1.0,"iv":1.0064,"open_interest":9.0,"volume":10.0,"delta":0.9995,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.467,"theo":1201.8551,"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":1184.54998779297},{"option":"SPXW260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8622,"open_interest":12410.0,"volume":5.0,"delta":-0.0004,"gamma":0.0,"vega":0.007,"theta":-0.0417,"rho":-0.0002,"theo":0.0421,"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":0.0500000007450581},{"option":"SPXW260220C05700000","bid":1181.8,"bid_size":1.0,"ask":1201.2,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.4678,"theo":1191.8592,"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":1174.0},{"option":"SPXW260220P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8548,"open_interest":1596.0,"volume":178.0,"delta":-0.0004,"gamma":0.0,"vega":0.0071,"theta":-0.0423,"rho":-0.0002,"theo":0.0428,"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":0.0750000011175871},{"option":"SPXW260220C05710000","bid":1171.8,"bid_size":1.0,"ask":1190.9,"ask_size":1.0,"iv":0.9861,"open_interest":1.0,"volume":1.0,"delta":0.9995,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":0.4686,"theo":1181.8634,"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":1165.10003662109},{"option":"SPXW260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8474,"open_interest":30031.0,"volume":14.0,"delta":-0.0004,"gamma":0.0,"vega":0.0073,"theta":-0.043,"rho":-0.0002,"theo":0.0435,"change":-0.1,"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":-66.6667,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05720000","bid":1161.8,"bid_size":1.0,"ask":1180.9,"ask_size":1.0,"iv":0.976,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.4694,"theo":1171.8676,"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":1155.29998779297},{"option":"SPXW260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.84,"open_interest":119.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0074,"theta":-0.0437,"rho":-0.0002,"theo":0.0442,"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":0.0500000007450581},{"option":"SPXW260220C05725000","bid":1156.8,"bid_size":1.0,"ask":1175.9,"ask_size":1.0,"iv":0.9709,"open_interest":9.0,"volume":10.0,"delta":0.9995,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.4698,"theo":1166.8697,"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":1150.40002441406},{"option":"SPXW260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8363,"open_interest":567.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0075,"theta":-0.0441,"rho":-0.0002,"theo":0.0446,"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":0.0750000011175871},{"option":"SPXW260220C05730000","bid":1151.8,"bid_size":1.0,"ask":1170.9,"ask_size":1.0,"iv":0.9659,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.4702,"theo":1161.8718,"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":1143.90002441406},{"option":"SPXW260220P05730000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8326,"open_interest":342.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0076,"theta":-0.0445,"rho":-0.0003,"theo":0.0449,"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":0.0750000011175871},{"option":"SPXW260220C05740000","bid":1141.8,"bid_size":1.0,"ask":1160.9,"ask_size":1.0,"iv":0.9558,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.471,"theo":1151.876,"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":1135.10003662109},{"option":"SPXW260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8252,"open_interest":474.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0077,"theta":-0.0452,"rho":-0.0003,"theo":0.0457,"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":0.0750000011175871},{"option":"SPXW260220C05750000","bid":1131.8,"bid_size":1.0,"ask":1151.3,"ask_size":1.0,"iv":0.7943,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.4719,"theo":1141.8803,"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":1124.19995117188},{"option":"SPXW260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8179,"open_interest":3964.0,"volume":110.0,"delta":-0.0005,"gamma":0.0,"vega":0.0079,"theta":-0.046,"rho":-0.0003,"theo":0.0465,"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":0.0750000011175871},{"option":"SPXW260220C05760000","bid":1122.4,"bid_size":1.0,"ask":1141.0,"ask_size":1.0,"iv":0.9356,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.4727,"theo":1131.8846,"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":1115.54998779297},{"option":"SPXW260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.8105,"open_interest":235.0,"volume":15.0,"delta":-0.0005,"gamma":0.0,"vega":0.0081,"theta":-0.0468,"rho":-0.0003,"theo":0.0473,"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":0.0750000011175871},{"option":"SPXW260220C05770000","bid":1112.4,"bid_size":1.0,"ask":1131.0,"ask_size":1.0,"iv":0.9256,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.4735,"theo":1121.8889,"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":1104.44995117188},{"option":"SPXW260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.8032,"open_interest":1126.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0083,"theta":-0.0476,"rho":-0.0003,"theo":0.0481,"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":0.0750000011175871},{"option":"SPXW260220C05775000","bid":1107.4,"bid_size":1.0,"ask":1126.0,"ask_size":1.0,"iv":0.9205,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4739,"theo":1116.891,"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":1099.09997558594},{"option":"SPXW260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.7995,"open_interest":164.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0084,"theta":-0.048,"rho":-0.0003,"theo":0.0485,"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":0.0750000011175871},{"option":"SPXW260220C05780000","bid":1102.4,"bid_size":1.0,"ask":1121.0,"ask_size":1.0,"iv":0.9155,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.4743,"theo":1111.8932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.29998779297},{"option":"SPXW260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.7958,"open_interest":108.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0085,"theta":-0.0484,"rho":-0.0003,"theo":0.0489,"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":0.0750000011175871},{"option":"SPXW260220C05790000","bid":1092.4,"bid_size":1.0,"ask":1111.0,"ask_size":1.0,"iv":0.9054,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.4751,"theo":1101.8976,"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":1085.29998779297},{"option":"SPXW260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":12.0,"iv":0.7885,"open_interest":12424.0,"volume":5.0,"delta":-0.0006,"gamma":0.0,"vega":0.0086,"theta":-0.0493,"rho":-0.0003,"theo":0.0498,"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":0.0750000011175871},{"option":"SPXW260220C05800000","bid":1082.4,"bid_size":1.0,"ask":1101.2,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":0.4759,"theo":1091.9019,"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":1074.19995117188},{"option":"SPXW260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.8208,"open_interest":2398.0,"volume":457.0,"delta":-0.0006,"gamma":0.0,"vega":0.0088,"theta":-0.0502,"rho":-0.0003,"theo":0.0507,"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":0.0750000011175871},{"option":"SPXW260220C05810000","bid":1072.4,"bid_size":1.0,"ask":1091.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.4768,"theo":1081.9063,"change":0.0,"open":0.0,"high":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":"SPXW260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.8131,"open_interest":30284.0,"volume":19.0,"delta":-0.0006,"gamma":0.0,"vega":0.0091,"theta":-0.0511,"rho":-0.0003,"theo":0.0516,"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":0.0750000011175871},{"option":"SPXW260220C05820000","bid":1062.4,"bid_size":1.0,"ask":1081.0,"ask_size":1.0,"iv":0.8753,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.4776,"theo":1071.9108,"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":1055.29998779297},{"option":"SPXW260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.8055,"open_interest":1270.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0093,"theta":-0.052,"rho":-0.0003,"theo":0.0526,"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":0.0750000011175871},{"option":"SPXW260220C05825000","bid":1057.4,"bid_size":1.0,"ask":1076.0,"ask_size":1.0,"iv":0.8703,"open_interest":4.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.478,"theo":1066.913,"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":1050.60003662109},{"option":"SPXW260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.8017,"open_interest":563.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0094,"theta":-0.0525,"rho":-0.0003,"theo":0.0531,"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":0.0750000011175871},{"option":"SPXW260220C05830000","bid":1052.4,"bid_size":1.0,"ask":1071.2,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.4784,"theo":1061.9152,"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":1044.19995117188},{"option":"SPXW260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.7979,"open_interest":232.0,"volume":40.0,"delta":-0.0006,"gamma":0.0,"vega":0.0095,"theta":-0.053,"rho":-0.0003,"theo":0.0536,"change":-0.15,"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":-75.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05840000","bid":1042.4,"bid_size":1.0,"ask":1061.0,"ask_size":1.0,"iv":0.8552,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.4792,"theo":1051.9198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.29998779297},{"option":"SPXW260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.7902,"open_interest":278.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0097,"theta":-0.054,"rho":-0.0003,"theo":0.0546,"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":0.0750000011175871},{"option":"SPXW260220C05850000","bid":1032.4,"bid_size":1.0,"ask":1051.2,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":0.48,"theo":1041.9243,"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":1024.04998779297},{"option":"SPXW260220P05850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.7826,"open_interest":995.0,"volume":550.0,"delta":-0.0006,"gamma":0.0,"vega":0.01,"theta":-0.0551,"rho":-0.0003,"theo":0.0557,"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":0.0750000011175871},{"option":"SPXW260220C05860000","bid":1021.9,"bid_size":1.0,"ask":1040.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.4808,"theo":1031.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1015.20001220703},{"option":"SPXW260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.775,"open_interest":456.0,"volume":287.0,"delta":-0.0006,"gamma":0.0,"vega":0.0102,"theta":-0.0561,"rho":-0.0004,"theo":0.0568,"change":-0.175,"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":-77.7778,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05870000","bid":1011.9,"bid_size":1.0,"ask":1030.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":0.4816,"theo":1021.9334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.0},{"option":"SPXW260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.7675,"open_interest":369.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0104,"theta":-0.0572,"rho":-0.0004,"theo":0.0579,"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":0.0750000011175871},{"option":"SPXW260220C05875000","bid":1006.9,"bid_size":2.0,"ask":1026.3,"ask_size":1.0,"iv":0.7213,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":0.482,"theo":1016.9358,"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":1000.45001220703},{"option":"SPXW260220P05875000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.7637,"open_interest":385.0,"volume":31.0,"delta":-0.0007,"gamma":0.0,"vega":0.0106,"theta":-0.0578,"rho":-0.0004,"theo":0.0584,"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":0.100000003352761},{"option":"SPXW260220C05880000","bid":1001.9,"bid_size":2.0,"ask":1021.3,"ask_size":1.0,"iv":0.7138,"open_interest":5.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":0.4824,"theo":1011.9381,"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":994.199981689453},{"option":"SPXW260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.7599,"open_interest":3251.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0107,"theta":-0.0584,"rho":-0.0004,"theo":0.059,"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":0.100000003352761},{"option":"SPXW260220C05890000","bid":991.9,"bid_size":2.0,"ask":1011.4,"ask_size":1.0,"iv":0.7696,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":0.4832,"theo":1001.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.700012207031},{"option":"SPXW260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.7523,"open_interest":323.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.011,"theta":-0.0596,"rho":-0.0004,"theo":0.0602,"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":0.100000003352761},{"option":"SPXW260220C05900000","bid":982.0,"bid_size":1.0,"ask":1001.4,"ask_size":1.0,"iv":0.7587,"open_interest":9.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.484,"theo":991.9475,"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":975.649993896484},{"option":"SPXW260220P05900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.7448,"open_interest":2642.0,"volume":142.0,"delta":-0.0007,"gamma":0.0,"vega":0.0112,"theta":-0.0608,"rho":-0.0004,"theo":0.0615,"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":0.100000003352761},{"option":"SPXW260220C05910000","bid":972.0,"bid_size":1.0,"ask":991.0,"ask_size":1.0,"iv":0.8306,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.4849,"theo":981.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.200012207031},{"option":"SPXW260220P05910000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.7372,"open_interest":3370.0,"volume":30.0,"delta":-0.0007,"gamma":0.0,"vega":0.0115,"theta":-0.0621,"rho":-0.0004,"theo":0.0627,"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":0.100000003352761},{"option":"SPXW260220C05920000","bid":962.0,"bid_size":1.0,"ask":981.0,"ask_size":1.0,"iv":0.821,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.4857,"theo":971.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":953.850006103516},{"option":"SPXW260220P05920000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.7296,"open_interest":166.0,"volume":5.0,"delta":-0.0008,"gamma":0.0,"vega":0.0118,"theta":-0.0634,"rho":-0.0004,"theo":0.0641,"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":0.12500000372529},{"option":"SPXW260220C05925000","bid":957.0,"bid_size":1.0,"ask":976.0,"ask_size":1.0,"iv":0.8162,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.4861,"theo":966.9595,"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":950.100006103516},{"option":"SPXW260220P05925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.7259,"open_interest":617.0,"volume":100.0,"delta":-0.0008,"gamma":0.0,"vega":0.012,"theta":-0.064,"rho":-0.0004,"theo":0.0647,"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":0.100000003352761},{"option":"SPXW260220C05930000","bid":951.9,"bid_size":1.0,"ask":971.0,"ask_size":1.0,"iv":0.8114,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":0.4865,"theo":961.9619,"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":945.350006103516},{"option":"SPXW260220P05930000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":127.0,"iv":0.7221,"open_interest":152.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0121,"theta":-0.0647,"rho":-0.0004,"theo":0.0654,"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":0.100000003352761},{"option":"SPXW260220C05940000","bid":948.5,"bid_size":3.0,"ask":954.5,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.4873,"theo":951.9668,"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":934.149993896484},{"option":"SPXW260220P05940000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":127.0,"iv":0.7146,"open_interest":362.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0124,"theta":-0.0661,"rho":-0.0004,"theo":0.0668,"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":0.100000003352761},{"option":"SPXW260220C05950000","bid":938.9,"bid_size":3.0,"ask":944.5,"ask_size":3.0,"iv":0.703,"open_interest":5.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":0.4881,"theo":941.9717,"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":925.700012207031},{"option":"SPXW260220P05950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.7071,"open_interest":669.0,"volume":22.0,"delta":-0.0008,"gamma":0.0,"vega":0.0128,"theta":-0.0676,"rho":-0.0004,"theo":0.0683,"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":0.12500000372529},{"option":"SPXW260220C05960000","bid":928.5,"bid_size":3.0,"ask":934.4,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":0.4889,"theo":931.9767,"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":914.25},{"option":"SPXW260220P05960000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6996,"open_interest":641.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0131,"theta":-0.069,"rho":-0.0005,"theo":0.0698,"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":0.100000003352761},{"option":"SPXW260220C05970000","bid":918.7,"bid_size":3.0,"ask":924.4,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":0.4897,"theo":921.9818,"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":905.25},{"option":"SPXW260220P05970000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6918,"open_interest":339.0,"volume":100.0,"delta":-0.0009,"gamma":0.0,"vega":0.0135,"theta":-0.0708,"rho":-0.0005,"theo":0.0716,"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":0.12500000372529},{"option":"SPXW260220C05975000","bid":913.6,"bid_size":3.0,"ask":919.4,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":0.4901,"theo":916.9843,"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":899.0},{"option":"SPXW260220P05975000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6881,"open_interest":504.0,"volume":38.0,"delta":-0.0009,"gamma":0.0,"vega":0.0137,"theta":-0.0716,"rho":-0.0005,"theo":0.0724,"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":0.12500000372529},{"option":"SPXW260220C05980000","bid":908.6,"bid_size":3.0,"ask":914.5,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":0.4905,"theo":911.9868,"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":894.350006103516},{"option":"SPXW260220P05980000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6843,"open_interest":3257.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0139,"theta":-0.0724,"rho":-0.0005,"theo":0.0732,"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":0.12500000372529},{"option":"SPXW260220C05990000","bid":898.6,"bid_size":3.0,"ask":904.1,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":0.4913,"theo":901.992,"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":885.149993896484},{"option":"SPXW260220P05990000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6768,"open_interest":264.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0143,"theta":-0.0741,"rho":-0.0005,"theo":0.0749,"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":0.12500000372529},{"option":"SPXW260220C06000000","bid":889.0,"bid_size":3.0,"ask":894.4,"ask_size":3.0,"iv":0.6431,"open_interest":122.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":0.4921,"theo":891.9972,"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":875.25},{"option":"SPXW260220P06000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6694,"open_interest":2317.0,"volume":35.0,"delta":-0.001,"gamma":0.0,"vega":0.0147,"theta":-0.0758,"rho":-0.0005,"theo":0.0767,"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":0.12500000372529},{"option":"SPXW260220C06010000","bid":878.6,"bid_size":3.0,"ask":884.4,"ask_size":3.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.4929,"theo":882.0025,"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":865.649993896484},{"option":"SPXW260220P06010000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":96.0,"iv":0.6619,"open_interest":5283.0,"volume":20.0,"delta":-0.001,"gamma":0.0,"vega":0.0152,"theta":-0.0776,"rho":-0.0005,"theo":0.0785,"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":0.12500000372529},{"option":"SPXW260220C06020000","bid":868.8,"bid_size":3.0,"ask":874.1,"ask_size":3.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":0.4938,"theo":872.0079,"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":855.25},{"option":"SPXW260220P06020000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":36.0,"iv":0.6544,"open_interest":172.0,"volume":100.0,"delta":-0.001,"gamma":0.0,"vega":0.0156,"theta":-0.0795,"rho":-0.0006,"theo":0.0804,"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":0.12500000372529},{"option":"SPXW260220C06025000","bid":863.7,"bid_size":3.0,"ask":869.4,"ask_size":3.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":0.4942,"theo":867.0106,"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":849.600006103516},{"option":"SPXW260220P06025000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":36.0,"iv":0.6718,"open_interest":209.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0158,"theta":-0.0804,"rho":-0.0006,"theo":0.0813,"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":0.12500000372529},{"option":"SPXW260220C06030000","bid":858.7,"bid_size":4.0,"ask":864.4,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":0.4946,"theo":862.0133,"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":844.100006103516},{"option":"SPXW260220P06030000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":24.0,"iv":0.6681,"open_interest":257.0,"volume":1.0,"delta":-0.001,"gamma":0.0,"vega":0.016,"theta":-0.0809,"rho":-0.0006,"theo":0.0818,"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":0.12500000372529},{"option":"SPXW260220C06040000","bid":848.8,"bid_size":4.0,"ask":854.4,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":0.4954,"theo":852.0188,"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":835.449981689453},{"option":"SPXW260220P06040000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":11.0,"iv":0.6605,"open_interest":953.0,"volume":10.0,"delta":-0.0011,"gamma":0.0,"vega":0.0164,"theta":-0.0829,"rho":-0.0006,"theo":0.0838,"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":0.150000002235174},{"option":"SPXW260220C06050000","bid":838.9,"bid_size":4.0,"ask":844.4,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":0.4962,"theo":842.0243,"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":825.799987792969},{"option":"SPXW260220P06050000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":11.0,"iv":0.6528,"open_interest":1260.0,"volume":158.0,"delta":-0.0011,"gamma":0.0,"vega":0.0169,"theta":-0.085,"rho":-0.0006,"theo":0.0859,"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":0.150000002235174},{"option":"SPXW260220C06060000","bid":828.8,"bid_size":4.0,"ask":834.3,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":0.497,"theo":832.03,"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":814.449981689453},{"option":"SPXW260220P06060000","bid":0.05,"bid_size":37.0,"ask":0.1,"ask_size":11.0,"iv":0.6452,"open_interest":427.0,"volume":179.0,"delta":-0.0012,"gamma":0.0,"vega":0.0174,"theta":-0.0871,"rho":-0.0006,"theo":0.0881,"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":0.150000002235174},{"option":"SPXW260220C06070000","bid":818.9,"bid_size":4.0,"ask":824.4,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":0.4978,"theo":822.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.75},{"option":"SPXW260220P06070000","bid":0.05,"bid_size":37.0,"ask":0.15,"ask_size":125.0,"iv":0.6529,"open_interest":286.0,"volume":10.0,"delta":-0.0012,"gamma":0.0,"vega":0.018,"theta":-0.0893,"rho":-0.0006,"theo":0.0903,"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":0.150000002235174},{"option":"SPXW260220C06075000","bid":813.8,"bid_size":4.0,"ask":819.4,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":0.4982,"theo":817.0386,"change":0.0,"open":0.0,"high":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":"SPXW260220P06075000","bid":0.05,"bid_size":37.0,"ask":0.15,"ask_size":125.0,"iv":0.649,"open_interest":552.0,"volume":201.0,"delta":-0.0012,"gamma":0.0,"vega":0.0182,"theta":-0.0905,"rho":-0.0007,"theo":0.0915,"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":0.150000002235174},{"option":"SPXW260220C06080000","bid":808.8,"bid_size":4.0,"ask":814.3,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":0.4986,"theo":812.0415,"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":794.350006103516},{"option":"SPXW260220P06080000","bid":0.05,"bid_size":37.0,"ask":0.15,"ask_size":126.0,"iv":0.6452,"open_interest":1630.0,"volume":28.0,"delta":-0.0012,"gamma":0.0,"vega":0.0185,"theta":-0.0916,"rho":-0.0007,"theo":0.0926,"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":0.150000002235174},{"option":"SPXW260220C06090000","bid":798.9,"bid_size":4.0,"ask":804.4,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":0.4994,"theo":802.0475,"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":785.349975585938},{"option":"SPXW260220P06090000","bid":0.05,"bid_size":38.0,"ask":0.15,"ask_size":124.0,"iv":0.6374,"open_interest":9470.0,"volume":200.0,"delta":-0.0013,"gamma":0.0,"vega":0.0191,"theta":-0.094,"rho":-0.0007,"theo":0.0951,"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":0.150000002235174},{"option":"SPXW260220C06100000","bid":788.9,"bid_size":4.0,"ask":794.3,"ask_size":4.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":0.5002,"theo":792.0535,"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":775.25},{"option":"SPXW260220P06100000","bid":0.05,"bid_size":38.0,"ask":0.15,"ask_size":126.0,"iv":0.6296,"open_interest":4764.0,"volume":180.0,"delta":-0.0013,"gamma":0.0,"vega":0.0197,"theta":-0.0965,"rho":-0.0007,"theo":0.0976,"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":0.150000002235174},{"option":"SPXW260220C06110000","bid":778.9,"bid_size":4.0,"ask":784.3,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":0.501,"theo":782.0596,"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":765.349975585938},{"option":"SPXW260220P06110000","bid":0.05,"bid_size":51.0,"ask":0.15,"ask_size":124.0,"iv":0.6218,"open_interest":180.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0203,"theta":-0.0991,"rho":-0.0007,"theo":0.1002,"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":0.150000002235174},{"option":"SPXW260220C06120000","bid":770.7,"bid_size":1.0,"ask":771.9,"ask_size":1.0,"iv":0.0,"open_interest":536.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":0.5018,"theo":772.0658,"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":756.0},{"option":"SPXW260220P06120000","bid":0.05,"bid_size":39.0,"ask":0.15,"ask_size":131.0,"iv":0.614,"open_interest":2343.0,"volume":23.0,"delta":-0.0014,"gamma":0.0,"vega":0.021,"theta":-0.1018,"rho":-0.0008,"theo":0.1029,"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":0.150000002235174},{"option":"SPXW260220C06125000","bid":763.9,"bid_size":4.0,"ask":769.2,"ask_size":4.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":0.5021,"theo":767.0689,"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":749.25},{"option":"SPXW260220P06125000","bid":0.05,"bid_size":39.0,"ask":0.15,"ask_size":130.0,"iv":0.6102,"open_interest":186.0,"volume":11.0,"delta":-0.0014,"gamma":0.0,"vega":0.0213,"theta":-0.1032,"rho":-0.0008,"theo":0.1043,"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":0.175000004470348},{"option":"SPXW260220C06130000","bid":758.9,"bid_size":4.0,"ask":764.6,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":0.5025,"theo":762.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.449981689453},{"option":"SPXW260220P06130000","bid":0.05,"bid_size":67.0,"ask":0.15,"ask_size":129.0,"iv":0.6063,"open_interest":3253.0,"volume":40.0,"delta":-0.0014,"gamma":0.0,"vega":0.0216,"theta":-0.1046,"rho":-0.0008,"theo":0.1058,"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":0.175000004470348},{"option":"SPXW260220C06140000","bid":749.0,"bid_size":4.0,"ask":754.2,"ask_size":4.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":0.5033,"theo":752.0785,"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":734.25},{"option":"SPXW260220P06140000","bid":0.05,"bid_size":65.0,"ask":0.15,"ask_size":95.0,"iv":0.5985,"open_interest":5954.0,"volume":5.0,"delta":-0.0015,"gamma":0.0,"vega":0.0223,"theta":-0.1076,"rho":-0.0008,"theo":0.1087,"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":0.175000004470348},{"option":"SPXW260220C06150000","bid":739.0,"bid_size":4.0,"ask":744.6,"ask_size":4.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":0.5041,"theo":742.0851,"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":724.25},{"option":"SPXW260220P06150000","bid":0.05,"bid_size":170.0,"ask":0.15,"ask_size":95.0,"iv":0.5908,"open_interest":610.0,"volume":32.0,"delta":-0.0016,"gamma":0.0,"vega":0.0231,"theta":-0.1106,"rho":-0.0008,"theo":0.1118,"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":0.175000004470348},{"option":"SPXW260220C06160000","bid":729.0,"bid_size":4.0,"ask":734.2,"ask_size":4.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":0.5049,"theo":732.0918,"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":715.399993896484},{"option":"SPXW260220P06160000","bid":0.05,"bid_size":167.0,"ask":0.15,"ask_size":95.0,"iv":0.583,"open_interest":452.0,"volume":2.0,"delta":-0.0016,"gamma":0.0,"vega":0.0239,"theta":-0.1138,"rho":-0.0009,"theo":0.115,"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":0.200000002980232},{"option":"SPXW260220C06170000","bid":719.0,"bid_size":4.0,"ask":724.2,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":0.5057,"theo":722.0986,"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":705.350006103516},{"option":"SPXW260220P06170000","bid":0.05,"bid_size":168.0,"ask":0.15,"ask_size":95.0,"iv":0.5753,"open_interest":301.0,"volume":34.0,"delta":-0.0017,"gamma":0.0,"vega":0.0247,"theta":-0.1171,"rho":-0.0009,"theo":0.1183,"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":0.200000002980232},{"option":"SPXW260220C06175000","bid":714.0,"bid_size":4.0,"ask":719.6,"ask_size":4.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0252,"theta":0.0,"rho":0.5061,"theo":717.1021,"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":700.399993896484},{"option":"SPXW260220P06175000","bid":0.05,"bid_size":168.0,"ask":0.15,"ask_size":95.0,"iv":0.5714,"open_interest":706.0,"volume":25.0,"delta":-0.0017,"gamma":0.0,"vega":0.0252,"theta":-0.1188,"rho":-0.0009,"theo":0.1201,"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":0.200000002980232},{"option":"SPXW260220C06180000","bid":709.3,"bid_size":4.0,"ask":714.6,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":0.5065,"theo":712.1056,"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":694.649993896484},{"option":"SPXW260220P06180000","bid":0.05,"bid_size":168.0,"ask":0.15,"ask_size":95.0,"iv":0.5676,"open_interest":1580.0,"volume":36.0,"delta":-0.0017,"gamma":0.0,"vega":0.0256,"theta":-0.1205,"rho":-0.0009,"theo":0.1218,"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":0.200000002980232},{"option":"SPXW260220C06185000","bid":704.1,"bid_size":4.0,"ask":709.6,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":0.5069,"theo":707.1091,"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":689.25},{"option":"SPXW260220P06185000","bid":0.1,"bid_size":24.0,"ask":0.15,"ask_size":35.0,"iv":0.5749,"open_interest":186.0,"volume":29.0,"delta":-0.0018,"gamma":0.0,"vega":0.026,"theta":-0.1223,"rho":-0.001,"theo":0.1236,"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":0.200000002980232},{"option":"SPXW260220C06190000","bid":699.1,"bid_size":4.0,"ask":704.5,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":0.5073,"theo":702.1127,"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":684.300018310547},{"option":"SPXW260220P06190000","bid":0.1,"bid_size":36.0,"ask":0.15,"ask_size":35.0,"iv":0.5709,"open_interest":3041.0,"volume":21.0,"delta":-0.0018,"gamma":0.0,"vega":0.0265,"theta":-0.1241,"rho":-0.001,"theo":0.1255,"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":0.200000002980232},{"option":"SPXW260220C06195000","bid":694.1,"bid_size":4.0,"ask":699.2,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.027,"theta":0.0,"rho":0.5077,"theo":697.1163,"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":679.700012207031},{"option":"SPXW260220P06195000","bid":0.1,"bid_size":35.0,"ask":0.15,"ask_size":35.0,"iv":0.5671,"open_interest":122.0,"volume":43.0,"delta":-0.0018,"gamma":0.0,"vega":0.027,"theta":-0.1263,"rho":-0.001,"theo":0.1277,"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":0.200000002980232},{"option":"SPXW260220C06200000","bid":689.1,"bid_size":4.0,"ask":694.3,"ask_size":4.0,"iv":0.0,"open_interest":76.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0274,"theta":0.0,"rho":0.5081,"theo":692.12,"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":675.75},{"option":"SPXW260220P06200000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":137.0,"iv":0.5725,"open_interest":6667.0,"volume":154.0,"delta":-0.0019,"gamma":0.0,"vega":0.0275,"theta":-0.1282,"rho":-0.001,"theo":0.1296,"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":0.200000002980232},{"option":"SPXW260220C06205000","bid":684.1,"bid_size":4.0,"ask":689.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0279,"theta":0.0,"rho":0.5084,"theo":687.1237,"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":670.700012207031},{"option":"SPXW260220P06205000","bid":0.1,"bid_size":36.0,"ask":0.2,"ask_size":137.0,"iv":0.5685,"open_interest":93.0,"volume":1.0,"delta":-0.0019,"gamma":0.0,"vega":0.028,"theta":-0.1302,"rho":-0.001,"theo":0.1316,"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":0.200000002980232},{"option":"SPXW260220C06210000","bid":679.1,"bid_size":4.0,"ask":684.3,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":0.5088,"theo":682.1274,"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":664.150024414062},{"option":"SPXW260220P06210000","bid":0.1,"bid_size":36.0,"ask":0.2,"ask_size":137.0,"iv":0.5646,"open_interest":356.0,"volume":20.0,"delta":-0.002,"gamma":0.0,"vega":0.0285,"theta":-0.1322,"rho":-0.0011,"theo":0.1336,"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":0.200000002980232},{"option":"SPXW260220C06215000","bid":674.1,"bid_size":4.0,"ask":679.3,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0289,"theta":0.0,"rho":0.5092,"theo":677.1312,"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":659.150024414062},{"option":"SPXW260220P06215000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":137.0,"iv":0.5606,"open_interest":143.0,"volume":10.0,"delta":-0.002,"gamma":0.0,"vega":0.029,"theta":-0.1342,"rho":-0.0011,"theo":0.1357,"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":0.200000002980232},{"option":"SPXW260220C06220000","bid":669.1,"bid_size":4.0,"ask":674.2,"ask_size":4.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0295,"theta":0.0,"rho":0.5096,"theo":672.1351,"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":654.400024414062},{"option":"SPXW260220P06220000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":136.0,"iv":0.5566,"open_interest":1560.0,"volume":65.0,"delta":-0.002,"gamma":0.0,"vega":0.0295,"theta":-0.1363,"rho":-0.0011,"theo":0.1378,"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":0.225000001490116},{"option":"SPXW260220C06225000","bid":664.1,"bid_size":4.0,"ask":669.2,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.03,"theta":0.0,"rho":0.51,"theo":667.1389,"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":650.549987792969},{"option":"SPXW260220P06225000","bid":0.1,"bid_size":50.0,"ask":0.2,"ask_size":136.0,"iv":0.5526,"open_interest":394.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.03,"theta":-0.1384,"rho":-0.0011,"theo":0.1399,"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":0.225000001490116},{"option":"SPXW260220C06230000","bid":659.2,"bid_size":4.0,"ask":664.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0305,"theta":0.0,"rho":0.5104,"theo":662.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.549987792969},{"option":"SPXW260220P06230000","bid":0.1,"bid_size":38.0,"ask":0.2,"ask_size":140.0,"iv":0.5486,"open_interest":3050.0,"volume":2.0,"delta":-0.0021,"gamma":0.0,"vega":0.0306,"theta":-0.1406,"rho":-0.0012,"theo":0.1421,"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":0.225000001490116},{"option":"SPXW260220C06235000","bid":655.9,"bid_size":1.0,"ask":656.9,"ask_size":1.0,"iv":0.0,"open_interest":900.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0311,"theta":0.0,"rho":0.5108,"theo":657.1468,"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":641.149993896484},{"option":"SPXW260220P06235000","bid":0.1,"bid_size":38.0,"ask":0.2,"ask_size":138.0,"iv":0.5447,"open_interest":246.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0312,"theta":-0.1428,"rho":-0.0012,"theo":0.1444,"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":0.225000001490116},{"option":"SPXW260220C06240000","bid":649.2,"bid_size":4.0,"ask":654.3,"ask_size":4.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0316,"theta":0.0,"rho":0.5112,"theo":652.1509,"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":635.799987792969},{"option":"SPXW260220P06240000","bid":0.1,"bid_size":39.0,"ask":0.2,"ask_size":110.0,"iv":0.5407,"open_interest":5896.0,"volume":146.0,"delta":-0.0022,"gamma":0.0,"vega":0.0317,"theta":-0.1451,"rho":-0.0012,"theo":0.1467,"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":0.250000007450581},{"option":"SPXW260220C06245000","bid":644.2,"bid_size":4.0,"ask":649.1,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":0.5115,"theo":647.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.400024414062},{"option":"SPXW260220P06245000","bid":0.1,"bid_size":39.0,"ask":0.2,"ask_size":110.0,"iv":0.5367,"open_interest":100.0,"volume":118.0,"delta":-0.0022,"gamma":0.0,"vega":0.0323,"theta":-0.1474,"rho":-0.0012,"theo":0.149,"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":0.250000007450581},{"option":"SPXW260220C06250000","bid":639.2,"bid_size":4.0,"ask":644.1,"ask_size":4.0,"iv":0.0,"open_interest":40.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":0.5119,"theo":642.1591,"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":625.549987792969},{"option":"SPXW260220P06250000","bid":0.1,"bid_size":66.0,"ask":0.2,"ask_size":110.0,"iv":0.5327,"open_interest":1743.0,"volume":137.0,"delta":-0.0023,"gamma":0.0,"vega":0.0329,"theta":-0.1498,"rho":-0.0012,"theo":0.1515,"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":0.250000007450581},{"option":"SPXW260220C06255000","bid":634.2,"bid_size":4.0,"ask":639.3,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0334,"theta":0.0,"rho":0.5123,"theo":637.1633,"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":619.899993896484},{"option":"SPXW260220P06255000","bid":0.1,"bid_size":65.0,"ask":0.2,"ask_size":110.0,"iv":0.5288,"open_interest":164.0,"volume":49.0,"delta":-0.0023,"gamma":0.0,"vega":0.0335,"theta":-0.1522,"rho":-0.0013,"theo":0.1539,"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":0.250000007450581},{"option":"SPXW260220C06260000","bid":629.2,"bid_size":4.0,"ask":634.3,"ask_size":4.0,"iv":0.0,"open_interest":119.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0341,"theta":0.0,"rho":0.5127,"theo":632.1676,"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":615.850006103516},{"option":"SPXW260220P06260000","bid":0.1,"bid_size":63.0,"ask":0.2,"ask_size":110.0,"iv":0.5248,"open_interest":187.0,"volume":73.0,"delta":-0.0024,"gamma":0.0,"vega":0.0341,"theta":-0.1547,"rho":-0.0013,"theo":0.1564,"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":0.250000007450581},{"option":"SPXW260220C06265000","bid":624.2,"bid_size":4.0,"ask":629.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0347,"theta":0.0,"rho":0.5131,"theo":627.1719,"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":610.449981689453},{"option":"SPXW260220P06265000","bid":0.1,"bid_size":66.0,"ask":0.2,"ask_size":95.0,"iv":0.5208,"open_interest":155.0,"volume":45.0,"delta":-0.0024,"gamma":0.0,"vega":0.0347,"theta":-0.1568,"rho":-0.0013,"theo":0.1585,"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":0.250000007450581},{"option":"SPXW260220C06270000","bid":619.2,"bid_size":4.0,"ask":624.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0354,"theta":0.0,"rho":0.5135,"theo":622.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.5},{"option":"SPXW260220P06270000","bid":0.1,"bid_size":66.0,"ask":0.2,"ask_size":95.0,"iv":0.5168,"open_interest":275.0,"volume":26.0,"delta":-0.0025,"gamma":0.0,"vega":0.0354,"theta":-0.1594,"rho":-0.0014,"theo":0.1611,"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":0.250000007450581},{"option":"SPXW260220C06275000","bid":614.3,"bid_size":4.0,"ask":619.2,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.036,"theta":0.0,"rho":0.5139,"theo":617.1807,"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":599.649993896484},{"option":"SPXW260220P06275000","bid":0.1,"bid_size":147.0,"ask":0.2,"ask_size":35.0,"iv":0.5128,"open_interest":671.0,"volume":47.0,"delta":-0.0025,"gamma":0.0,"vega":0.036,"theta":-0.162,"rho":-0.0014,"theo":0.1638,"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":0.250000007450581},{"option":"SPXW260220C06280000","bid":609.3,"bid_size":4.0,"ask":614.2,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0367,"theta":0.0,"rho":0.5142,"theo":612.1852,"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":595.75},{"option":"SPXW260220P06280000","bid":0.15,"bid_size":10.0,"ask":0.2,"ask_size":35.0,"iv":0.5163,"open_interest":581.0,"volume":81.0,"delta":-0.0026,"gamma":0.0,"vega":0.0367,"theta":-0.1648,"rho":-0.0014,"theo":0.1666,"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":0.250000007450581},{"option":"SPXW260220C06285000","bid":604.3,"bid_size":4.0,"ask":609.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0374,"theta":0.0,"rho":0.5146,"theo":607.1898,"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":589.549987792969},{"option":"SPXW260220P06285000","bid":0.15,"bid_size":10.0,"ask":0.2,"ask_size":35.0,"iv":0.5124,"open_interest":198.0,"volume":13.0,"delta":-0.0026,"gamma":0.0,"vega":0.0374,"theta":-0.1676,"rho":-0.0014,"theo":0.1694,"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":0.250000007450581},{"option":"SPXW260220C06290000","bid":599.3,"bid_size":4.0,"ask":604.2,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0382,"theta":0.0,"rho":0.515,"theo":602.1944,"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":584.549987792969},{"option":"SPXW260220P06290000","bid":0.15,"bid_size":10.0,"ask":0.2,"ask_size":25.0,"iv":0.5084,"open_interest":238.0,"volume":35.0,"delta":-0.0027,"gamma":0.0,"vega":0.0382,"theta":-0.1704,"rho":-0.0015,"theo":0.1723,"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":0.275000005960464},{"option":"SPXW260220C06295000","bid":594.3,"bid_size":4.0,"ask":599.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0389,"theta":0.0,"rho":0.5154,"theo":597.1991,"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":580.75},{"option":"SPXW260220P06295000","bid":0.15,"bid_size":37.0,"ask":0.2,"ask_size":25.0,"iv":0.5043,"open_interest":285.0,"volume":28.0,"delta":-0.0027,"gamma":0.0,"vega":0.0389,"theta":-0.1734,"rho":-0.0015,"theo":0.1753,"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":0.275000005960464},{"option":"SPXW260220C06300000","bid":589.3,"bid_size":4.0,"ask":594.2,"ask_size":4.0,"iv":0.0,"open_interest":44.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0397,"theta":0.0,"rho":0.5158,"theo":592.2039,"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":575.75},{"option":"SPXW260220P06300000","bid":0.15,"bid_size":52.0,"ask":0.25,"ask_size":135.0,"iv":0.5069,"open_interest":1504.0,"volume":187.0,"delta":-0.0028,"gamma":0.0,"vega":0.0397,"theta":-0.1764,"rho":-0.0015,"theo":0.1783,"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":0.275000005960464},{"option":"SPXW260220C06305000","bid":584.3,"bid_size":4.0,"ask":589.3,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":0.5161,"theo":587.2087,"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":569.599975585938},{"option":"SPXW260220P06305000","bid":0.15,"bid_size":37.0,"ask":0.25,"ask_size":136.0,"iv":0.5028,"open_interest":204.0,"volume":30.0,"delta":-0.0029,"gamma":0.0,"vega":0.0405,"theta":-0.1794,"rho":-0.0016,"theo":0.1814,"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":0.275000005960464},{"option":"SPXW260220C06310000","bid":579.3,"bid_size":4.0,"ask":584.3,"ask_size":4.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0413,"theta":0.0,"rho":0.5165,"theo":582.2137,"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":565.75},{"option":"SPXW260220P06310000","bid":0.15,"bid_size":35.0,"ask":0.25,"ask_size":135.0,"iv":0.4988,"open_interest":158.0,"volume":20.0,"delta":-0.0029,"gamma":0.0,"vega":0.0413,"theta":-0.1826,"rho":-0.0016,"theo":0.1846,"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":0.299999997019768},{"option":"SPXW260220C06315000","bid":574.3,"bid_size":4.0,"ask":579.1,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0422,"theta":0.0,"rho":0.5169,"theo":577.2187,"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":559.350006103516},{"option":"SPXW260220P06315000","bid":0.15,"bid_size":38.0,"ask":0.25,"ask_size":110.0,"iv":0.4947,"open_interest":165.0,"volume":41.0,"delta":-0.003,"gamma":0.0,"vega":0.0422,"theta":-0.1858,"rho":-0.0016,"theo":0.1879,"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":0.299999997019768},{"option":"SPXW260220C06320000","bid":569.5,"bid_size":4.0,"ask":574.2,"ask_size":4.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0431,"theta":0.0,"rho":0.5173,"theo":572.2238,"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":554.949981689453},{"option":"SPXW260220P06320000","bid":0.15,"bid_size":38.0,"ask":0.25,"ask_size":110.0,"iv":0.4907,"open_interest":408.0,"volume":124.0,"delta":-0.0031,"gamma":0.0,"vega":0.0431,"theta":-0.1892,"rho":-0.0017,"theo":0.1913,"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":0.299999997019768},{"option":"SPXW260220C06325000","bid":564.5,"bid_size":4.0,"ask":569.2,"ask_size":4.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.044,"theta":0.0,"rho":0.5176,"theo":567.229,"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":549.649993896484},{"option":"SPXW260220P06325000","bid":0.15,"bid_size":38.0,"ask":0.25,"ask_size":110.0,"iv":0.4866,"open_interest":401.0,"volume":57.0,"delta":-0.0031,"gamma":0.0,"vega":0.044,"theta":-0.1926,"rho":-0.0017,"theo":0.1947,"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":0.299999997019768},{"option":"SPXW260220C06330000","bid":559.5,"bid_size":4.0,"ask":564.2,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0449,"theta":-0.0023,"rho":0.518,"theo":562.2342,"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":545.0},{"option":"SPXW260220P06330000","bid":0.15,"bid_size":99.0,"ask":0.25,"ask_size":50.0,"iv":0.4826,"open_interest":332.0,"volume":95.0,"delta":-0.0032,"gamma":0.0,"vega":0.0449,"theta":-0.1961,"rho":-0.0018,"theo":0.1982,"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":0.299999997019768},{"option":"SPXW260220C06335000","bid":554.5,"bid_size":4.0,"ask":559.2,"ask_size":4.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0458,"theta":-0.0076,"rho":0.5184,"theo":557.2396,"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":539.700012207031},{"option":"SPXW260220P06335000","bid":0.15,"bid_size":124.0,"ask":0.25,"ask_size":35.0,"iv":0.4785,"open_interest":123.0,"volume":7.0,"delta":-0.0033,"gamma":0.0,"vega":0.0458,"theta":-0.1997,"rho":-0.0018,"theo":0.2019,"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":0.299999997019768},{"option":"SPXW260220C06340000","bid":549.8,"bid_size":4.0,"ask":554.2,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0468,"theta":-0.013,"rho":0.5187,"theo":552.2451,"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":534.549987792969},{"option":"SPXW260220P06340000","bid":0.15,"bid_size":124.0,"ask":0.25,"ask_size":34.0,"iv":0.4744,"open_interest":388.0,"volume":67.0,"delta":-0.0034,"gamma":0.0,"vega":0.0468,"theta":-0.2034,"rho":-0.0018,"theo":0.2056,"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":0.299999997019768},{"option":"SPXW260220C06345000","bid":544.6,"bid_size":4.0,"ask":549.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0478,"theta":-0.0185,"rho":0.5191,"theo":547.2507,"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":530.700012207031},{"option":"SPXW260220P06345000","bid":0.15,"bid_size":124.0,"ask":0.25,"ask_size":34.0,"iv":0.4704,"open_interest":272.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.0478,"theta":-0.2072,"rho":-0.0019,"theo":0.2094,"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":0.325000002980232},{"option":"SPXW260220C06350000","bid":539.6,"bid_size":4.0,"ask":544.2,"ask_size":4.0,"iv":0.0,"open_interest":191.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0488,"theta":-0.0242,"rho":0.5195,"theo":542.2564,"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":524.600006103516},{"option":"SPXW260220P06350000","bid":0.15,"bid_size":147.0,"ask":0.25,"ask_size":35.0,"iv":0.4663,"open_interest":1059.0,"volume":118.0,"delta":-0.0035,"gamma":0.0,"vega":0.0488,"theta":-0.2111,"rho":-0.0019,"theo":0.2134,"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":0.325000002980232},{"option":"SPXW260220C06355000","bid":534.6,"bid_size":4.0,"ask":539.2,"ask_size":4.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0498,"theta":-0.0299,"rho":0.5198,"theo":537.2622,"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":519.699996948242},{"option":"SPXW260220P06355000","bid":0.2,"bid_size":10.0,"ask":0.25,"ask_size":25.0,"iv":0.4678,"open_interest":205.0,"volume":26.0,"delta":-0.0036,"gamma":0.0,"vega":0.0498,"theta":-0.2151,"rho":-0.002,"theo":0.2175,"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":0.325000002980232},{"option":"SPXW260220C06360000","bid":529.8,"bid_size":4.0,"ask":534.2,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0509,"theta":-0.0357,"rho":0.5202,"theo":532.2681,"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":514.949996948242},{"option":"SPXW260220P06360000","bid":0.2,"bid_size":25.0,"ask":0.25,"ask_size":25.0,"iv":0.4637,"open_interest":700.0,"volume":22.0,"delta":-0.0037,"gamma":0.0,"vega":0.0509,"theta":-0.2192,"rho":-0.002,"theo":0.2216,"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":0.350000008940697},{"option":"SPXW260220C06365000","bid":524.6,"bid_size":4.0,"ask":529.2,"ask_size":4.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.052,"theta":-0.0417,"rho":0.5206,"theo":527.2741,"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":509.849990844727},{"option":"SPXW260220P06365000","bid":0.2,"bid_size":37.0,"ask":0.25,"ask_size":25.0,"iv":0.4596,"open_interest":484.0,"volume":26.0,"delta":-0.0038,"gamma":0.0,"vega":0.052,"theta":-0.2235,"rho":-0.0021,"theo":0.2259,"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":0.350000008940697},{"option":"SPXW260220C06370000","bid":519.6,"bid_size":4.0,"ask":524.2,"ask_size":4.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0532,"theta":-0.0478,"rho":0.5209,"theo":522.2803,"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":504.800003051758},{"option":"SPXW260220P06370000","bid":0.2,"bid_size":97.0,"ask":0.3,"ask_size":133.0,"iv":0.4605,"open_interest":612.0,"volume":20.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0532,"theta":-0.2278,"rho":-0.0021,"theo":0.2304,"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":0.350000008940697},{"option":"SPXW260220C06375000","bid":514.6,"bid_size":4.0,"ask":519.2,"ask_size":4.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.0543,"theta":-0.0541,"rho":0.5213,"theo":517.2866,"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":501.149993896484},{"option":"SPXW260220P06375000","bid":0.2,"bid_size":97.0,"ask":0.3,"ask_size":49.0,"iv":0.4564,"open_interest":1153.0,"volume":25.0,"delta":-0.0039,"gamma":0.0001,"vega":0.0543,"theta":-0.2323,"rho":-0.0022,"theo":0.2349,"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":0.350000008940697},{"option":"SPXW260220C06380000","bid":508.9,"bid_size":4.0,"ask":514.2,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9959,"gamma":0.0001,"vega":0.0555,"theta":-0.0604,"rho":0.5216,"theo":512.2931,"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":495.699996948242},{"option":"SPXW260220P06380000","bid":0.2,"bid_size":98.0,"ask":0.3,"ask_size":49.0,"iv":0.4522,"open_interest":425.0,"volume":49.0,"delta":-0.004,"gamma":0.0001,"vega":0.0555,"theta":-0.237,"rho":-0.0022,"theo":0.2396,"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":0.350000008940697},{"option":"SPXW260220C06385000","bid":504.7,"bid_size":4.0,"ask":509.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0568,"theta":-0.067,"rho":0.522,"theo":507.2996,"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":489.350006103516},{"option":"SPXW260220P06385000","bid":0.2,"bid_size":98.0,"ask":0.3,"ask_size":34.0,"iv":0.4481,"open_interest":218.0,"volume":34.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0568,"theta":-0.2418,"rho":-0.0023,"theo":0.2445,"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":0.375},{"option":"SPXW260220C06390000","bid":499.7,"bid_size":4.0,"ask":504.2,"ask_size":4.0,"iv":0.0,"open_interest":11.0,"volume":1.0,"delta":0.9957,"gamma":0.0001,"vega":0.058,"theta":-0.0736,"rho":0.5224,"theo":502.3064,"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":484.800003051758},{"option":"SPXW260220P06390000","bid":0.2,"bid_size":98.0,"ask":0.3,"ask_size":34.0,"iv":0.444,"open_interest":244.0,"volume":104.0,"delta":-0.0042,"gamma":0.0001,"vega":0.058,"theta":-0.2467,"rho":-0.0023,"theo":0.2495,"change":-0.5,"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":-58.8235,"prev_day_close":0.375},{"option":"SPXW260220C06395000","bid":494.7,"bid_size":4.0,"ask":499.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0594,"theta":-0.0804,"rho":0.5227,"theo":497.3133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.400009155273},{"option":"SPXW260220P06395000","bid":0.2,"bid_size":122.0,"ask":0.3,"ask_size":34.0,"iv":0.4399,"open_interest":1108.0,"volume":1008.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0594,"theta":-0.2518,"rho":-0.0024,"theo":0.2546,"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":0.399999991059303},{"option":"SPXW260220C06400000","bid":489.8,"bid_size":4.0,"ask":494.2,"ask_size":4.0,"iv":0.0,"open_interest":47.0,"volume":3.0,"delta":0.9955,"gamma":0.0001,"vega":0.0607,"theta":-0.0874,"rho":0.523,"theo":492.3203,"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":474.699996948242},{"option":"SPXW260220P06400000","bid":0.25,"bid_size":1.0,"ask":0.3,"ask_size":34.0,"iv":0.4402,"open_interest":2819.0,"volume":479.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0607,"theta":-0.2571,"rho":-0.0024,"theo":0.2599,"change":-0.1,"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":-25.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06405000","bid":484.8,"bid_size":4.0,"ask":489.0,"ask_size":4.0,"iv":0.3632,"open_interest":3.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0622,"theta":-0.0946,"rho":0.5234,"theo":487.3276,"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":469.899993896484},{"option":"SPXW260220P06405000","bid":0.25,"bid_size":84.0,"ask":0.3,"ask_size":25.0,"iv":0.436,"open_interest":317.0,"volume":51.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0621,"theta":-0.2625,"rho":-0.0025,"theo":0.2654,"change":-0.1,"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":-25.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06410000","bid":479.0,"bid_size":4.0,"ask":484.0,"ask_size":4.0,"iv":0.4021,"open_interest":10.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0636,"theta":-0.1019,"rho":0.5237,"theo":482.335,"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":464.849990844727},{"option":"SPXW260220P06410000","bid":0.25,"bid_size":79.0,"ask":0.3,"ask_size":25.0,"iv":0.4318,"open_interest":439.0,"volume":38.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0636,"theta":-0.2681,"rho":-0.0026,"theo":0.2711,"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":0.399999991059303},{"option":"SPXW260220C06415000","bid":474.7,"bid_size":4.0,"ask":479.1,"ask_size":4.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0652,"theta":-0.1094,"rho":0.5241,"theo":477.3426,"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":460.25},{"option":"SPXW260220P06415000","bid":0.25,"bid_size":97.0,"ask":0.35,"ask_size":72.0,"iv":0.4317,"open_interest":271.0,"volume":20.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0651,"theta":-0.2739,"rho":-0.0026,"theo":0.277,"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":0.399999991059303},{"option":"SPXW260220C06420000","bid":469.0,"bid_size":4.0,"ask":474.1,"ask_size":4.0,"iv":0.0,"open_interest":105.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0667,"theta":-0.1172,"rho":0.5244,"theo":472.3505,"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":455.199996948242},{"option":"SPXW260220P06420000","bid":0.25,"bid_size":94.0,"ask":0.35,"ask_size":49.0,"iv":0.4275,"open_interest":809.0,"volume":171.0,"delta":-0.005,"gamma":0.0001,"vega":0.0667,"theta":-0.2799,"rho":-0.0027,"theo":0.283,"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":0.424999997019768},{"option":"SPXW260220C06425000","bid":464.8,"bid_size":4.0,"ask":469.1,"ask_size":4.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0684,"theta":-0.1252,"rho":0.5248,"theo":467.3585,"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":449.849990844727},{"option":"SPXW260220P06425000","bid":0.25,"bid_size":96.0,"ask":0.35,"ask_size":34.0,"iv":0.4233,"open_interest":590.0,"volume":131.0,"delta":-0.0051,"gamma":0.0001,"vega":0.0684,"theta":-0.2862,"rho":-0.0028,"theo":0.2894,"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":0.450000002980232},{"option":"SPXW260220C06430000","bid":459.8,"bid_size":4.0,"ask":464.1,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0701,"theta":-0.1333,"rho":0.5251,"theo":462.3668,"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":446.100006103516},{"option":"SPXW260220P06430000","bid":0.25,"bid_size":96.0,"ask":0.35,"ask_size":33.0,"iv":0.4191,"open_interest":787.0,"volume":55.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0701,"theta":-0.2926,"rho":-0.0029,"theo":0.2959,"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":0.450000002980232},{"option":"SPXW260220C06435000","bid":454.9,"bid_size":4.0,"ask":459.2,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0719,"theta":-0.1418,"rho":0.5254,"theo":457.3753,"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":440.800003051758},{"option":"SPXW260220P06435000","bid":0.25,"bid_size":120.0,"ask":0.35,"ask_size":34.0,"iv":0.4149,"open_interest":285.0,"volume":6.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0718,"theta":-0.2993,"rho":-0.003,"theo":0.3027,"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":0.450000002980232},{"option":"SPXW260220C06440000","bid":449.9,"bid_size":4.0,"ask":454.2,"ask_size":4.0,"iv":0.0,"open_interest":10.0,"volume":1.0,"delta":0.9944,"gamma":0.0001,"vega":0.0737,"theta":-0.1505,"rho":0.5258,"theo":452.3842,"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":434.75},{"option":"SPXW260220P06440000","bid":0.3,"bid_size":15.0,"ask":0.35,"ask_size":34.0,"iv":0.4143,"open_interest":296.0,"volume":36.0,"delta":-0.0055,"gamma":0.0001,"vega":0.0737,"theta":-0.3063,"rho":-0.003,"theo":0.3097,"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":0.450000002980232},{"option":"SPXW260220C06445000","bid":444.1,"bid_size":4.0,"ask":449.2,"ask_size":4.0,"iv":0.3541,"open_interest":1.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.0756,"theta":-0.1595,"rho":0.5261,"theo":447.3933,"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":431.350006103516},{"option":"SPXW260220P06445000","bid":0.3,"bid_size":78.0,"ask":0.35,"ask_size":25.0,"iv":0.4101,"open_interest":405.0,"volume":25.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0756,"theta":-0.3136,"rho":-0.0031,"theo":0.3171,"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":0.5},{"option":"SPXW260220C06450000","bid":439.8,"bid_size":4.0,"ask":444.2,"ask_size":4.0,"iv":0.0,"open_interest":23.0,"volume":3.0,"delta":0.9941,"gamma":0.0001,"vega":0.0776,"theta":-0.1688,"rho":0.5264,"theo":442.4027,"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":424.699996948242},{"option":"SPXW260220P06450000","bid":0.3,"bid_size":110.0,"ask":0.4,"ask_size":85.0,"iv":0.4093,"open_interest":2211.0,"volume":449.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0775,"theta":-0.3211,"rho":-0.0032,"theo":0.3247,"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":0.5},{"option":"SPXW260220C06455000","bid":434.1,"bid_size":4.0,"ask":439.2,"ask_size":4.0,"iv":0.3451,"open_interest":8.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0796,"theta":-0.1784,"rho":0.5267,"theo":437.4124,"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":420.850006103516},{"option":"SPXW260220P06455000","bid":0.3,"bid_size":93.0,"ask":0.4,"ask_size":48.0,"iv":0.405,"open_interest":409.0,"volume":80.0,"delta":-0.006,"gamma":0.0001,"vega":0.0796,"theta":-0.329,"rho":-0.0033,"theo":0.3327,"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":0.5},{"option":"SPXW260220C06460000","bid":429.1,"bid_size":4.0,"ask":434.1,"ask_size":4.0,"iv":0.3806,"open_interest":2.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0817,"theta":-0.1884,"rho":0.527,"theo":432.4225,"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":415.950012207031},{"option":"SPXW260220P06460000","bid":0.3,"bid_size":96.0,"ask":0.4,"ask_size":33.0,"iv":0.4008,"open_interest":928.0,"volume":95.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0817,"theta":-0.3372,"rho":-0.0034,"theo":0.3411,"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":0.5},{"option":"SPXW260220C06465000","bid":425.0,"bid_size":4.0,"ask":429.1,"ask_size":4.0,"iv":0.3662,"open_interest":12.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.0839,"theta":-0.1987,"rho":0.5273,"theo":427.4329,"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":411.150009155273},{"option":"SPXW260220P06465000","bid":0.3,"bid_size":132.0,"ask":0.4,"ask_size":33.0,"iv":0.3965,"open_interest":1005.0,"volume":122.0,"delta":-0.0064,"gamma":0.0001,"vega":0.0838,"theta":-0.3458,"rho":-0.0035,"theo":0.3497,"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":0.550000011920929},{"option":"SPXW260220C06470000","bid":419.3,"bid_size":4.0,"ask":424.3,"ask_size":4.0,"iv":0.3619,"open_interest":4.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0861,"theta":-0.2094,"rho":0.5276,"theo":422.4438,"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":405.0},{"option":"SPXW260220P06470000","bid":0.35,"bid_size":8.0,"ask":0.4,"ask_size":25.0,"iv":0.3922,"open_interest":1367.0,"volume":173.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0861,"theta":-0.3549,"rho":-0.0036,"theo":0.3589,"change":-0.15,"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":-27.2727,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06475000","bid":414.2,"bid_size":5.0,"ask":419.3,"ask_size":5.0,"iv":0.3575,"open_interest":195.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.0885,"theta":-0.2206,"rho":0.5279,"theo":417.455,"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":399.949996948242},{"option":"SPXW260220P06475000","bid":0.35,"bid_size":106.0,"ask":0.45,"ask_size":70.0,"iv":0.3911,"open_interest":901.0,"volume":61.0,"delta":-0.0068,"gamma":0.0001,"vega":0.0885,"theta":-0.3642,"rho":-0.0037,"theo":0.3684,"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":0.550000011920929},{"option":"SPXW260220C06480000","bid":409.2,"bid_size":5.0,"ask":414.1,"ask_size":5.0,"iv":0.3714,"open_interest":20.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.091,"theta":-0.2321,"rho":0.5282,"theo":412.4668,"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":395.400009155273},{"option":"SPXW260220P06480000","bid":0.35,"bid_size":94.0,"ask":0.45,"ask_size":33.0,"iv":0.3897,"open_interest":873.0,"volume":54.0,"delta":-0.007,"gamma":0.0001,"vega":0.0909,"theta":-0.3741,"rho":-0.0038,"theo":0.3783,"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":0.599999994039536},{"option":"SPXW260220C06485000","bid":405.0,"bid_size":5.0,"ask":409.1,"ask_size":5.0,"iv":0.3488,"open_interest":2.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.0935,"theta":-0.2442,"rho":0.5285,"theo":407.479,"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":389.699996948242},{"option":"SPXW260220P06485000","bid":0.35,"bid_size":95.0,"ask":0.45,"ask_size":33.0,"iv":0.3854,"open_interest":434.0,"volume":47.0,"delta":-0.0072,"gamma":0.0001,"vega":0.0935,"theta":-0.3844,"rho":-0.004,"theo":0.3888,"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":0.599999994039536},{"option":"SPXW260220C06490000","bid":399.4,"bid_size":5.0,"ask":404.1,"ask_size":5.0,"iv":0.3697,"open_interest":11.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.0962,"theta":-0.2568,"rho":0.5288,"theo":402.4917,"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":385.349990844727},{"option":"SPXW260220P06490000","bid":0.35,"bid_size":118.0,"ask":0.45,"ask_size":33.0,"iv":0.381,"open_interest":874.0,"volume":92.0,"delta":-0.0075,"gamma":0.0001,"vega":0.0962,"theta":-0.3952,"rho":-0.0041,"theo":0.3997,"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":0.599999994039536},{"option":"SPXW260220C06495000","bid":394.4,"bid_size":5.0,"ask":399.3,"ask_size":5.0,"iv":0.3774,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.0991,"theta":-0.2699,"rho":0.5291,"theo":397.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.900009155273},{"option":"SPXW260220P06495000","bid":0.4,"bid_size":82.0,"ask":0.5,"ask_size":69.0,"iv":0.3794,"open_interest":537.0,"volume":99.0,"delta":-0.0077,"gamma":0.0001,"vega":0.099,"theta":-0.4066,"rho":-0.0042,"theo":0.4112,"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":0.650000005960464},{"option":"SPXW260220C06500000","bid":391.4,"bid_size":1.0,"ask":392.3,"ask_size":1.0,"iv":0.3537,"open_interest":249.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.102,"theta":-0.2836,"rho":0.5293,"theo":392.5188,"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":376.599990844727},{"option":"SPXW260220P06500000","bid":0.4,"bid_size":104.0,"ask":0.5,"ask_size":33.0,"iv":0.3777,"open_interest":6398.0,"volume":1898.0,"delta":-0.008,"gamma":0.0001,"vega":0.102,"theta":-0.4185,"rho":-0.0044,"theo":0.4234,"change":-0.2,"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":-30.7692,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06505000","bid":384.3,"bid_size":5.0,"ask":389.3,"ask_size":5.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.1052,"theta":-0.298,"rho":0.5296,"theo":387.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.199996948242},{"option":"SPXW260220P06505000","bid":0.4,"bid_size":95.0,"ask":0.5,"ask_size":33.0,"iv":0.3733,"open_interest":390.0,"volume":168.0,"delta":-0.0082,"gamma":0.0001,"vega":0.1051,"theta":-0.4311,"rho":-0.0045,"theo":0.4361,"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":0.699999988079071},{"option":"SPXW260220C06510000","bid":380.1,"bid_size":5.0,"ask":384.2,"ask_size":5.0,"iv":0.3449,"open_interest":2.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1085,"theta":-0.313,"rho":0.5298,"theo":382.5487,"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":368.0},{"option":"SPXW260220P06510000","bid":0.4,"bid_size":117.0,"ask":0.5,"ask_size":25.0,"iv":0.3689,"open_interest":686.0,"volume":281.0,"delta":-0.0085,"gamma":0.0001,"vega":0.1084,"theta":-0.4444,"rho":-0.0047,"theo":0.4496,"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":0.699999988079071},{"option":"SPXW260220C06515000","bid":374.5,"bid_size":5.0,"ask":379.2,"ask_size":5.0,"iv":0.3593,"open_interest":1.0,"volume":0.0,"delta":0.9911,"gamma":0.0001,"vega":0.112,"theta":-0.3288,"rho":0.5301,"theo":377.5647,"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":363.199996948242},{"option":"SPXW260220P06515000","bid":0.45,"bid_size":90.0,"ask":0.55,"ask_size":48.0,"iv":0.3693,"open_interest":466.0,"volume":157.0,"delta":-0.0088,"gamma":0.0001,"vega":0.1119,"theta":-0.4585,"rho":-0.0049,"theo":0.4638,"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":0.724999994039536},{"option":"SPXW260220C06520000","bid":369.5,"bid_size":5.0,"ask":374.3,"ask_size":5.0,"iv":0.3361,"open_interest":12.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.1156,"theta":-0.3454,"rho":0.5303,"theo":372.5815,"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":358.300003051758},{"option":"SPXW260220P06520000","bid":0.45,"bid_size":90.0,"ask":0.55,"ask_size":33.0,"iv":0.3649,"open_interest":788.0,"volume":153.0,"delta":-0.0092,"gamma":0.0001,"vega":0.1155,"theta":-0.4734,"rho":-0.005,"theo":0.4789,"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":0.75},{"option":"SPXW260220C06525000","bid":364.5,"bid_size":5.0,"ask":369.5,"ask_size":5.0,"iv":0.3447,"open_interest":58.0,"volume":0.0,"delta":0.9904,"gamma":0.0002,"vega":0.1194,"theta":-0.363,"rho":0.5305,"theo":367.5992,"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":353.350006103516},{"option":"SPXW260220P06525000","bid":0.5,"bid_size":15.0,"ask":0.55,"ask_size":25.0,"iv":0.3604,"open_interest":846.0,"volume":392.0,"delta":-0.0095,"gamma":0.0002,"vega":0.1194,"theta":-0.4895,"rho":-0.0052,"theo":0.4952,"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":0.800000011920929},{"option":"SPXW260220C06530000","bid":359.5,"bid_size":5.0,"ask":364.2,"ask_size":5.0,"iv":0.3457,"open_interest":24.0,"volume":0.0,"delta":0.9901,"gamma":0.0002,"vega":0.1234,"theta":-0.3814,"rho":0.5307,"theo":362.618,"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":348.350006103516},{"option":"SPXW260220P06530000","bid":0.5,"bid_size":102.0,"ask":0.6,"ask_size":48.0,"iv":0.3603,"open_interest":1470.0,"volume":151.0,"delta":-0.0099,"gamma":0.0002,"vega":0.1233,"theta":-0.5058,"rho":-0.0054,"theo":0.5118,"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":0.825000017881394},{"option":"SPXW260220C06535000","bid":354.6,"bid_size":5.0,"ask":359.4,"ask_size":5.0,"iv":0.3358,"open_interest":1.0,"volume":0.0,"delta":0.9897,"gamma":0.0002,"vega":0.1275,"theta":-0.4009,"rho":0.5309,"theo":357.6377,"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":343.5},{"option":"SPXW260220P06535000","bid":0.5,"bid_size":90.0,"ask":0.6,"ask_size":33.0,"iv":0.3558,"open_interest":489.0,"volume":211.0,"delta":-0.0103,"gamma":0.0002,"vega":0.1275,"theta":-0.5241,"rho":-0.0057,"theo":0.5303,"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":0.849999994039536},{"option":"SPXW260220C06540000","bid":350.3,"bid_size":5.0,"ask":354.4,"ask_size":5.0,"iv":0.3185,"open_interest":31.0,"volume":0.0,"delta":0.9893,"gamma":0.0002,"vega":0.1319,"theta":-0.4216,"rho":0.5311,"theo":352.6586,"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":338.449996948242},{"option":"SPXW260220P06540000","bid":0.55,"bid_size":90.0,"ask":0.65,"ask_size":68.0,"iv":0.3513,"open_interest":487.0,"volume":252.0,"delta":-0.0107,"gamma":0.0002,"vega":0.1319,"theta":-0.5429,"rho":-0.0059,"theo":0.5494,"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":0.900000005960464},{"option":"SPXW260220C06545000","bid":344.6,"bid_size":5.0,"ask":349.2,"ask_size":5.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0002,"vega":0.1365,"theta":-0.4434,"rho":0.5313,"theo":347.6808,"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":333.600006103516},{"option":"SPXW260220P06545000","bid":0.55,"bid_size":88.0,"ask":0.65,"ask_size":32.0,"iv":0.3507,"open_interest":723.0,"volume":105.0,"delta":-0.0111,"gamma":0.0002,"vega":0.1365,"theta":-0.5631,"rho":-0.0061,"theo":0.5698,"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":0.900000005960464},{"option":"SPXW260220C06550000","bid":340.3,"bid_size":5.0,"ask":344.4,"ask_size":5.0,"iv":0.3097,"open_interest":65.0,"volume":4.0,"delta":0.9884,"gamma":0.0002,"vega":0.1413,"theta":-0.4665,"rho":0.5314,"theo":342.7042,"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":328.599990844727},{"option":"SPXW260220P06550000","bid":0.6,"bid_size":40.0,"ask":0.65,"ask_size":13.0,"iv":0.3462,"open_interest":5031.0,"volume":1114.0,"delta":-0.0116,"gamma":0.0002,"vega":0.1413,"theta":-0.5844,"rho":-0.0064,"theo":0.5915,"change":-1.77,"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":-68.0769,"prev_day_close":0.949999988079071},{"option":"SPXW260220C06555000","bid":334.8,"bid_size":5.0,"ask":339.3,"ask_size":5.0,"iv":0.3367,"open_interest":3.0,"volume":0.0,"delta":0.9879,"gamma":0.0002,"vega":0.1464,"theta":-0.491,"rho":0.5316,"theo":337.729,"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":323.350006103516},{"option":"SPXW260220P06555000","bid":0.6,"bid_size":88.0,"ask":0.7,"ask_size":47.0,"iv":0.3453,"open_interest":1007.0,"volume":767.0,"delta":-0.012,"gamma":0.0002,"vega":0.1464,"theta":-0.6072,"rho":-0.0066,"theo":0.6146,"change":-0.25,"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":-25.0,"prev_day_close":0.999999970197678},{"option":"SPXW260220C06560000","bid":331.7,"bid_size":2.0,"ask":332.6,"ask_size":1.0,"iv":0.3235,"open_interest":253.0,"volume":0.0,"delta":0.9874,"gamma":0.0002,"vega":0.1518,"theta":-0.5169,"rho":0.5317,"theo":332.7553,"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":317.0},{"option":"SPXW260220P06560000","bid":0.6,"bid_size":107.0,"ask":0.7,"ask_size":10.0,"iv":0.3407,"open_interest":588.0,"volume":466.0,"delta":-0.0126,"gamma":0.0002,"vega":0.1519,"theta":-0.6315,"rho":-0.0069,"theo":0.6392,"change":-0.25,"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":-23.8095,"prev_day_close":1.05000001192093},{"option":"SPXW260220C06565000","bid":325.4,"bid_size":5.0,"ask":329.5,"ask_size":5.0,"iv":0.3089,"open_interest":6.0,"volume":0.0,"delta":0.9868,"gamma":0.0002,"vega":0.1577,"theta":-0.5446,"rho":0.5318,"theo":327.7834,"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":313.800003051758},{"option":"SPXW260220P06565000","bid":0.65,"bid_size":102.0,"ask":0.75,"ask_size":47.0,"iv":0.3395,"open_interest":411.0,"volume":174.0,"delta":-0.0131,"gamma":0.0002,"vega":0.1577,"theta":-0.6574,"rho":-0.0072,"theo":0.6655,"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":1.09999996423721},{"option":"SPXW260220C06570000","bid":319.9,"bid_size":5.0,"ask":324.5,"ask_size":5.0,"iv":0.3188,"open_interest":11.0,"volume":0.0,"delta":0.9862,"gamma":0.0002,"vega":0.1638,"theta":-0.5739,"rho":0.5319,"theo":322.8133,"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":307.25},{"option":"SPXW260220P06570000","bid":0.7,"bid_size":113.0,"ask":0.8,"ask_size":77.0,"iv":0.3365,"open_interest":1286.0,"volume":286.0,"delta":-0.0137,"gamma":0.0002,"vega":0.1638,"theta":-0.6849,"rho":-0.0076,"theo":0.6935,"change":-2.2,"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":-69.8413,"prev_day_close":1.15000003576279},{"option":"SPXW260220C06575000","bid":314.8,"bid_size":5.0,"ask":319.5,"ask_size":5.0,"iv":0.3142,"open_interest":73.0,"volume":0.0,"delta":0.9856,"gamma":0.0002,"vega":0.1703,"theta":-0.6052,"rho":0.5319,"theo":317.845,"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":302.400009155273},{"option":"SPXW260220P06575000","bid":0.7,"bid_size":87.0,"ask":0.8,"ask_size":29.0,"iv":0.3335,"open_interest":764.0,"volume":493.0,"delta":-0.0143,"gamma":0.0002,"vega":0.1703,"theta":-0.7146,"rho":-0.0079,"theo":0.7236,"change":-0.425,"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":-34.6939,"prev_day_close":1.22500002384186},{"option":"SPXW260220C06580000","bid":309.9,"bid_size":5.0,"ask":314.4,"ask_size":5.0,"iv":0.3242,"open_interest":155.0,"volume":0.0,"delta":0.985,"gamma":0.0003,"vega":0.1771,"theta":-0.6386,"rho":0.532,"theo":312.879,"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":297.25},{"option":"SPXW260220P06580000","bid":0.75,"bid_size":97.0,"ask":0.85,"ask_size":47.0,"iv":0.3318,"open_interest":904.0,"volume":345.0,"delta":-0.015,"gamma":0.0003,"vega":0.1771,"theta":-0.7462,"rho":-0.0083,"theo":0.7558,"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":1.27499997615814},{"option":"SPXW260220C06585000","bid":304.9,"bid_size":5.0,"ask":309.4,"ask_size":5.0,"iv":0.3195,"open_interest":11.0,"volume":1.0,"delta":0.9842,"gamma":0.0003,"vega":0.1843,"theta":-0.6742,"rho":0.532,"theo":307.9152,"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":292.450012207031},{"option":"SPXW260220P06585000","bid":0.8,"bid_size":86.0,"ask":0.9,"ask_size":48.0,"iv":0.3285,"open_interest":510.0,"volume":161.0,"delta":-0.0157,"gamma":0.0003,"vega":0.1843,"theta":-0.78,"rho":-0.0087,"theo":0.7902,"change":-0.565,"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":-42.6415,"prev_day_close":1.32499998807907},{"option":"SPXW260220C06590000","bid":299.9,"bid_size":5.0,"ask":304.5,"ask_size":5.0,"iv":0.3179,"open_interest":22.0,"volume":3.0,"delta":0.9835,"gamma":0.0003,"vega":0.1919,"theta":-0.7123,"rho":0.532,"theo":302.9539,"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":287.599990844727},{"option":"SPXW260220P06590000","bid":0.8,"bid_size":86.0,"ask":0.9,"ask_size":22.0,"iv":0.3252,"open_interest":1634.0,"volume":216.0,"delta":-0.0165,"gamma":0.0003,"vega":0.1919,"theta":-0.8165,"rho":-0.0091,"theo":0.8273,"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":1.40000003576279},{"option":"SPXW260220C06595000","bid":295.7,"bid_size":5.0,"ask":299.5,"ask_size":5.0,"iv":0.31,"open_interest":16.0,"volume":0.0,"delta":0.9827,"gamma":0.0003,"vega":0.1999,"theta":-0.753,"rho":0.5319,"theo":297.9953,"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":282.549987792969},{"option":"SPXW260220P06595000","bid":0.85,"bid_size":90.0,"ask":0.95,"ask_size":37.0,"iv":0.3231,"open_interest":474.0,"volume":138.0,"delta":-0.0173,"gamma":0.0003,"vega":0.1999,"theta":-0.8554,"rho":-0.0096,"theo":0.867,"change":-0.5,"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":-33.3333,"prev_day_close":1.5},{"option":"SPXW260220C06600000","bid":291.9,"bid_size":2.0,"ask":292.8,"ask_size":1.0,"iv":0.3084,"open_interest":272.0,"volume":8.0,"delta":0.9818,"gamma":0.0003,"vega":0.2082,"theta":-0.7964,"rho":0.5318,"theo":293.0395,"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":277.800003051758},{"option":"SPXW260220P06600000","bid":0.9,"bid_size":99.0,"ask":1.0,"ask_size":36.0,"iv":0.3209,"open_interest":4901.0,"volume":1222.0,"delta":-0.0182,"gamma":0.0003,"vega":0.2083,"theta":-0.8972,"rho":-0.0101,"theo":0.9095,"change":-0.525,"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":-33.3333,"prev_day_close":1.57499998807907},{"option":"SPXW260220C06605000","bid":285.2,"bid_size":5.0,"ask":289.6,"ask_size":5.0,"iv":0.3119,"open_interest":4.0,"volume":0.0,"delta":0.9809,"gamma":0.0003,"vega":0.2172,"theta":-0.843,"rho":0.5317,"theo":288.087,"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":272.75},{"option":"SPXW260220P06605000","bid":0.95,"bid_size":88.0,"ask":1.05,"ask_size":38.0,"iv":0.3185,"open_interest":771.0,"volume":379.0,"delta":-0.0191,"gamma":0.0003,"vega":0.2172,"theta":-0.942,"rho":-0.0106,"theo":0.9552,"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":1.65000003576279},{"option":"SPXW260220C06610000","bid":280.9,"bid_size":5.0,"ask":284.8,"ask_size":5.0,"iv":0.2988,"open_interest":70.0,"volume":0.0,"delta":0.9799,"gamma":0.0003,"vega":0.2267,"theta":-0.8927,"rho":0.5316,"theo":283.1377,"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":267.650009155273},{"option":"SPXW260220P06610000","bid":1.0,"bid_size":70.0,"ask":1.1,"ask_size":37.0,"iv":0.316,"open_interest":644.0,"volume":350.0,"delta":-0.0201,"gamma":0.0003,"vega":0.2267,"theta":-0.9899,"rho":-0.0112,"theo":1.0041,"change":-0.75,"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":-42.8571,"prev_day_close":1.75},{"option":"SPXW260220C06615000","bid":277.0,"bid_size":1.0,"ask":278.0,"ask_size":1.0,"iv":0.3022,"open_interest":903.0,"volume":0.0,"delta":0.9788,"gamma":0.0004,"vega":0.2368,"theta":-0.9457,"rho":0.5314,"theo":278.1919,"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":263.0},{"option":"SPXW260220P06615000","bid":1.05,"bid_size":72.0,"ask":1.15,"ask_size":35.0,"iv":0.3134,"open_interest":641.0,"volume":228.0,"delta":-0.0212,"gamma":0.0004,"vega":0.2368,"theta":-1.0414,"rho":-0.0117,"theo":1.0567,"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":1.84999996423721},{"option":"SPXW260220C06620000","bid":270.4,"bid_size":5.0,"ask":274.8,"ask_size":5.0,"iv":0.3046,"open_interest":35.0,"volume":2.0,"delta":0.9777,"gamma":0.0004,"vega":0.2476,"theta":-1.0028,"rho":0.5312,"theo":273.2503,"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":258.049987792969},{"option":"SPXW260220P06620000","bid":1.1,"bid_size":85.0,"ask":1.2,"ask_size":33.0,"iv":0.3106,"open_interest":822.0,"volume":303.0,"delta":-0.0223,"gamma":0.0004,"vega":0.2476,"theta":-1.0966,"rho":-0.0124,"theo":1.1132,"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":1.94999998807907},{"option":"SPXW260220C06625000","bid":265.4,"bid_size":5.0,"ask":269.9,"ask_size":5.0,"iv":0.3019,"open_interest":92.0,"volume":4.0,"delta":0.9764,"gamma":0.0004,"vega":0.259,"theta":-1.0638,"rho":0.5309,"theo":268.3127,"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":253.199996948242},{"option":"SPXW260220P06625000","bid":1.15,"bid_size":91.0,"ask":1.25,"ask_size":15.0,"iv":0.3077,"open_interest":1026.0,"volume":811.0,"delta":-0.0235,"gamma":0.0004,"vega":0.259,"theta":-1.1559,"rho":-0.0131,"theo":1.1739,"change":-0.8,"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":-39.0244,"prev_day_close":2.04999995231628},{"option":"SPXW260220C06630000","bid":260.3,"bid_size":5.0,"ask":265.0,"ask_size":5.0,"iv":0.3011,"open_interest":39.0,"volume":0.0,"delta":0.9751,"gamma":0.0004,"vega":0.2708,"theta":-1.1293,"rho":0.5306,"theo":263.3798,"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":248.199996948242},{"option":"SPXW260220P06630000","bid":1.25,"bid_size":29.0,"ask":1.35,"ask_size":42.0,"iv":0.3057,"open_interest":659.0,"volume":579.0,"delta":-0.0248,"gamma":0.0004,"vega":0.2708,"theta":-1.2195,"rho":-0.0138,"theo":1.2391,"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":2.14999997615814},{"option":"SPXW260220C06635000","bid":256.2,"bid_size":5.0,"ask":260.2,"ask_size":5.0,"iv":0.2981,"open_interest":12.0,"volume":1.0,"delta":0.9737,"gamma":0.0004,"vega":0.2833,"theta":-1.1994,"rho":0.5302,"theo":258.4518,"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":243.300003051758},{"option":"SPXW260220P06635000","bid":1.3,"bid_size":77.0,"ask":1.4,"ask_size":35.0,"iv":0.3035,"open_interest":459.0,"volume":234.0,"delta":-0.0262,"gamma":0.0004,"vega":0.2833,"theta":-1.2881,"rho":-0.0146,"theo":1.3095,"change":-1.05,"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":-45.6522,"prev_day_close":2.29999995231628},{"option":"SPXW260220C06640000","bid":251.3,"bid_size":5.0,"ask":255.1,"ask_size":5.0,"iv":0.293,"open_interest":45.0,"volume":1.0,"delta":0.9722,"gamma":0.0005,"vega":0.2964,"theta":-1.2745,"rho":0.5298,"theo":253.529,"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":238.599998474121},{"option":"SPXW260220P06640000","bid":1.4,"bid_size":20.0,"ask":1.5,"ask_size":48.0,"iv":0.3003,"open_interest":1505.0,"volume":261.0,"delta":-0.0277,"gamma":0.0005,"vega":0.2964,"theta":-1.3615,"rho":-0.0154,"theo":1.385,"change":-4.05,"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":-64.2857,"prev_day_close":2.42500007152557},{"option":"SPXW260220C06645000","bid":246.4,"bid_size":5.0,"ask":250.2,"ask_size":5.0,"iv":0.2936,"open_interest":10.0,"volume":0.0,"delta":0.9706,"gamma":0.0005,"vega":0.3103,"theta":-1.355,"rho":0.5293,"theo":248.6119,"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":233.5},{"option":"SPXW260220P06645000","bid":1.45,"bid_size":74.0,"ask":1.55,"ask_size":25.0,"iv":0.2986,"open_interest":1069.0,"volume":394.0,"delta":-0.0293,"gamma":0.0005,"vega":0.3103,"theta":-1.4402,"rho":-0.0163,"theo":1.4661,"change":-1.0,"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":-39.2157,"prev_day_close":2.54999995231628},{"option":"SPXW260220C06650000","bid":240.7,"bid_size":5.0,"ask":245.3,"ask_size":5.0,"iv":0.2936,"open_interest":111.0,"volume":6.0,"delta":0.9689,"gamma":0.0005,"vega":0.325,"theta":-1.4411,"rho":0.5288,"theo":243.7007,"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":228.699996948242},{"option":"SPXW260220P06650000","bid":1.55,"bid_size":16.0,"ask":1.65,"ask_size":49.0,"iv":0.2968,"open_interest":3308.0,"volume":2787.0,"delta":-0.031,"gamma":0.0005,"vega":0.325,"theta":-1.5244,"rho":-0.0173,"theo":1.5529,"change":-4.5,"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":-64.2857,"prev_day_close":2.70000004768372},{"option":"SPXW260220C06655000","bid":235.8,"bid_size":5.0,"ask":240.2,"ask_size":5.0,"iv":0.2884,"open_interest":11.0,"volume":0.0,"delta":0.9671,"gamma":0.0006,"vega":0.3407,"theta":-1.5332,"rho":0.5281,"theo":238.7959,"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":223.949996948242},{"option":"SPXW260220P06655000","bid":1.65,"bid_size":29.0,"ask":1.75,"ask_size":48.0,"iv":0.2939,"open_interest":1857.0,"volume":1127.0,"delta":-0.0328,"gamma":0.0006,"vega":0.3406,"theta":-1.6148,"rho":-0.0183,"theo":1.6465,"change":-1.345,"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":-46.7826,"prev_day_close":2.875},{"option":"SPXW260220C06660000","bid":230.9,"bid_size":5.0,"ask":235.3,"ask_size":5.0,"iv":0.2864,"open_interest":65.0,"volume":1.0,"delta":0.9652,"gamma":0.0006,"vega":0.3572,"theta":-1.6318,"rho":0.5274,"theo":233.8982,"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":219.199996948242},{"option":"SPXW260220P06660000","bid":1.75,"bid_size":24.0,"ask":1.85,"ask_size":40.0,"iv":0.2909,"open_interest":760.0,"volume":509.0,"delta":-0.0348,"gamma":0.0006,"vega":0.3572,"theta":-1.7118,"rho":-0.0194,"theo":1.7471,"change":-1.05,"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":-34.4262,"prev_day_close":3.04999995231628},{"option":"SPXW260220C06665000","bid":226.0,"bid_size":5.0,"ask":230.4,"ask_size":5.0,"iv":0.2841,"open_interest":3.0,"volume":0.0,"delta":0.9631,"gamma":0.0006,"vega":0.3745,"theta":-1.7374,"rho":0.5266,"theo":229.008,"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":214.300003051758},{"option":"SPXW260220P06665000","bid":1.85,"bid_size":15.0,"ask":1.95,"ask_size":47.0,"iv":0.29,"open_interest":1342.0,"volume":279.0,"delta":-0.0369,"gamma":0.0006,"vega":0.3744,"theta":-1.8156,"rho":-0.0206,"theo":1.855,"change":-1.3,"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":-40.0,"prev_day_close":3.25},{"option":"SPXW260220C06670000","bid":223.1,"bid_size":1.0,"ask":223.8,"ask_size":1.0,"iv":0.2817,"open_interest":229.0,"volume":0.0,"delta":0.9608,"gamma":0.0007,"vega":0.3924,"theta":-1.8504,"rho":0.5258,"theo":224.1256,"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":209.599998474121},{"option":"SPXW260220P06670000","bid":1.95,"bid_size":4.0,"ask":2.05,"ask_size":3.0,"iv":0.2873,"open_interest":975.0,"volume":362.0,"delta":-0.0391,"gamma":0.0007,"vega":0.3924,"theta":-1.927,"rho":-0.0219,"theo":1.9712,"change":-0.95,"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":-27.9412,"prev_day_close":3.39999997615814},{"option":"SPXW260220C06675000","bid":216.2,"bid_size":5.0,"ask":220.8,"ask_size":5.0,"iv":0.2804,"open_interest":76.0,"volume":0.0,"delta":0.9585,"gamma":0.0007,"vega":0.4112,"theta":-1.9713,"rho":0.5249,"theo":219.2523,"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":204.800003051758},{"option":"SPXW260220P06675000","bid":2.1,"bid_size":1.0,"ask":2.2,"ask_size":13.0,"iv":0.2845,"open_interest":1378.0,"volume":532.0,"delta":-0.0415,"gamma":0.0007,"vega":0.4112,"theta":-2.0462,"rho":-0.0232,"theo":2.096,"change":-1.0,"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":-27.7778,"prev_day_close":3.60000002384186},{"option":"SPXW260220C06680000","bid":212.2,"bid_size":5.0,"ask":216.0,"ask_size":5.0,"iv":0.275,"open_interest":51.0,"volume":1.0,"delta":0.9559,"gamma":0.0007,"vega":0.431,"theta":-2.1004,"rho":0.5239,"theo":214.3878,"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":200.0},{"option":"SPXW260220P06680000","bid":2.2,"bid_size":4.0,"ask":2.3,"ask_size":3.0,"iv":0.2828,"open_interest":892.0,"volume":387.0,"delta":-0.044,"gamma":0.0007,"vega":0.4309,"theta":-2.1734,"rho":-0.0246,"theo":2.2296,"change":-1.25,"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":-32.4675,"prev_day_close":3.85000002384186},{"option":"SPXW260220C06685000","bid":206.7,"bid_size":5.0,"ask":211.0,"ask_size":5.0,"iv":0.2771,"open_interest":8.0,"volume":1.0,"delta":0.9532,"gamma":0.0008,"vega":0.4519,"theta":-2.238,"rho":0.5228,"theo":209.533,"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":195.300003051758},{"option":"SPXW260220P06685000","bid":2.35,"bid_size":4.0,"ask":2.45,"ask_size":10.0,"iv":0.2809,"open_interest":4516.0,"volume":304.0,"delta":-0.0467,"gamma":0.0008,"vega":0.4519,"theta":-2.3093,"rho":-0.0261,"theo":2.373,"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":4.09999990463257},{"option":"SPXW260220C06690000","bid":201.7,"bid_size":5.0,"ask":206.2,"ask_size":5.0,"iv":0.2762,"open_interest":87.0,"volume":0.0,"delta":0.9503,"gamma":0.0008,"vega":0.474,"theta":-2.3848,"rho":0.5215,"theo":204.6885,"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":190.5},{"option":"SPXW260220P06690000","bid":2.5,"bid_size":4.0,"ask":2.6,"ask_size":2.0,"iv":0.2787,"open_interest":808.0,"volume":668.0,"delta":-0.0496,"gamma":0.0008,"vega":0.474,"theta":-2.4543,"rho":-0.0278,"theo":2.5268,"change":-1.35,"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":-31.3953,"prev_day_close":4.29999995231628},{"option":"SPXW260220C06695000","bid":197.0,"bid_size":5.0,"ask":201.3,"ask_size":5.0,"iv":0.2738,"open_interest":4.0,"volume":0.0,"delta":0.9472,"gamma":0.0009,"vega":0.4971,"theta":-2.5413,"rho":0.5202,"theo":199.8553,"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":185.800003051758},{"option":"SPXW260220P06695000","bid":2.65,"bid_size":4.0,"ask":2.75,"ask_size":1.0,"iv":0.2763,"open_interest":4440.0,"volume":385.0,"delta":-0.0527,"gamma":0.0009,"vega":0.4971,"theta":-2.6092,"rho":-0.0295,"theo":2.6918,"change":-2.05,"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":-44.5652,"prev_day_close":4.59999990463257},{"option":"SPXW260220C06700000","bid":194.0,"bid_size":1.0,"ask":194.7,"ask_size":1.0,"iv":0.2692,"open_interest":872.0,"volume":9.0,"delta":0.944,"gamma":0.0009,"vega":0.5209,"theta":-2.708,"rho":0.5187,"theo":195.0337,"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":181.099998474121},{"option":"SPXW260220P06700000","bid":2.85,"bid_size":4.0,"ask":2.95,"ask_size":11.0,"iv":0.2737,"open_interest":4671.0,"volume":2994.0,"delta":-0.056,"gamma":0.0009,"vega":0.521,"theta":-2.7744,"rho":-0.0314,"theo":2.8689,"change":-2.1,"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":-42.8571,"prev_day_close":4.90000009536743},{"option":"SPXW260220C06705000","bid":187.3,"bid_size":5.0,"ask":191.8,"ask_size":5.0,"iv":0.2666,"open_interest":32.0,"volume":4.0,"delta":0.9405,"gamma":0.001,"vega":0.5456,"theta":-2.8858,"rho":0.5172,"theo":190.2256,"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":176.400001525879},{"option":"SPXW260220P06705000","bid":3.0,"bid_size":4.0,"ask":3.2,"ask_size":61.0,"iv":0.2718,"open_interest":865.0,"volume":282.0,"delta":-0.0595,"gamma":0.001,"vega":0.5456,"theta":-2.9502,"rho":-0.0334,"theo":3.0586,"change":-2.25,"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":-43.2692,"prev_day_close":5.20000004768372},{"option":"SPXW260220C06710000","bid":182.5,"bid_size":5.0,"ask":187.0,"ask_size":5.0,"iv":0.2647,"open_interest":109.0,"volume":2.0,"delta":0.9367,"gamma":0.001,"vega":0.5714,"theta":-3.0746,"rho":0.5155,"theo":185.4305,"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":171.699996948242},{"option":"SPXW260220P06710000","bid":3.2,"bid_size":4.0,"ask":3.4,"ask_size":61.0,"iv":0.2697,"open_interest":958.0,"volume":328.0,"delta":-0.0632,"gamma":0.001,"vega":0.5714,"theta":-3.1372,"rho":-0.0355,"theo":3.2617,"change":-1.9,"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":-34.5455,"prev_day_close":5.5},{"option":"SPXW260220C06715000","bid":178.5,"bid_size":5.0,"ask":182.2,"ask_size":5.0,"iv":0.2626,"open_interest":70.0,"volume":2.0,"delta":0.9328,"gamma":0.0011,"vega":0.5985,"theta":-3.2748,"rho":0.5137,"theo":180.6496,"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":167.0},{"option":"SPXW260220P06715000","bid":3.4,"bid_size":28.0,"ask":3.6,"ask_size":40.0,"iv":0.2674,"open_interest":1009.0,"volume":337.0,"delta":-0.0672,"gamma":0.0011,"vega":0.5984,"theta":-3.3358,"rho":-0.0377,"theo":3.4791,"change":-1.8,"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":-31.0345,"prev_day_close":5.79999995231628},{"option":"SPXW260220C06720000","bid":172.9,"bid_size":5.0,"ask":177.3,"ask_size":5.0,"iv":0.2628,"open_interest":110.0,"volume":6.0,"delta":0.9286,"gamma":0.0011,"vega":0.627,"theta":-3.4872,"rho":0.5117,"theo":175.884,"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":162.400001525879},{"option":"SPXW260220P06720000","bid":3.6,"bid_size":40.0,"ask":3.8,"ask_size":8.0,"iv":0.2657,"open_interest":1048.0,"volume":531.0,"delta":-0.0714,"gamma":0.0011,"vega":0.627,"theta":-3.5465,"rho":-0.0401,"theo":3.7121,"change":-2.2,"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":-35.4839,"prev_day_close":6.20000004768372},{"option":"SPXW260220C06725000","bid":170.0,"bid_size":1.0,"ask":170.9,"ask_size":1.0,"iv":0.2601,"open_interest":255.0,"volume":1.0,"delta":0.9241,"gamma":0.0012,"vega":0.6564,"theta":-3.7122,"rho":0.5095,"theo":171.1345,"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":157.649993896484},{"option":"SPXW260220P06725000","bid":3.9,"bid_size":3.0,"ask":4.1,"ask_size":63.0,"iv":0.2629,"open_interest":1974.0,"volume":788.0,"delta":-0.0758,"gamma":0.0012,"vega":0.6565,"theta":-3.7698,"rho":-0.0426,"theo":3.961,"change":-2.85,"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":-43.5115,"prev_day_close":6.54999995231628},{"option":"SPXW260220C06730000","bid":163.5,"bid_size":5.0,"ask":167.8,"ask_size":5.0,"iv":0.2587,"open_interest":132.0,"volume":7.0,"delta":0.9193,"gamma":0.0013,"vega":0.6867,"theta":-3.9506,"rho":0.5072,"theo":166.4033,"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":153.099998474121},{"option":"SPXW260220P06730000","bid":4.1,"bid_size":37.0,"ask":4.3,"ask_size":27.0,"iv":0.2614,"open_interest":1549.0,"volume":643.0,"delta":-0.0806,"gamma":0.0013,"vega":0.6867,"theta":-4.0064,"rho":-0.0454,"theo":4.2276,"change":-2.95,"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":-42.446,"prev_day_close":6.95000004768372},{"option":"SPXW260220C06735000","bid":158.7,"bid_size":5.0,"ask":163.3,"ask_size":5.0,"iv":0.2563,"open_interest":72.0,"volume":0.0,"delta":0.9143,"gamma":0.0013,"vega":0.7178,"theta":-4.2026,"rho":0.5048,"theo":161.6904,"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":148.449996948242},{"option":"SPXW260220P06735000","bid":4.4,"bid_size":32.0,"ask":4.6,"ask_size":23.0,"iv":0.2589,"open_interest":749.0,"volume":447.0,"delta":-0.0857,"gamma":0.0013,"vega":0.7178,"theta":-4.2567,"rho":-0.0482,"theo":4.5129,"change":-9.3,"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":-56.0241,"prev_day_close":7.35000014305115},{"option":"SPXW260220C06740000","bid":154.2,"bid_size":5.0,"ask":158.4,"ask_size":5.0,"iv":0.2557,"open_interest":160.0,"volume":4.0,"delta":0.9089,"gamma":0.0014,"vega":0.7501,"theta":-4.4682,"rho":0.5022,"theo":156.997,"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":144.0},{"option":"SPXW260220P06740000","bid":4.7,"bid_size":37.0,"ask":4.9,"ask_size":21.0,"iv":0.2575,"open_interest":2290.0,"volume":930.0,"delta":-0.091,"gamma":0.0014,"vega":0.75,"theta":-4.5206,"rho":-0.0512,"theo":4.8177,"change":-10.9,"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":-62.6437,"prev_day_close":7.79999995231628},{"option":"SPXW260220C06745000","bid":150.1,"bid_size":5.0,"ask":153.8,"ask_size":5.0,"iv":0.2527,"open_interest":30.0,"volume":5.0,"delta":0.9032,"gamma":0.0015,"vega":0.7839,"theta":-4.748,"rho":0.4994,"theo":152.3243,"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":139.5},{"option":"SPXW260220P06745000","bid":5.0,"bid_size":51.0,"ask":5.3,"ask_size":51.0,"iv":0.2551,"open_interest":914.0,"volume":376.0,"delta":-0.0967,"gamma":0.0015,"vega":0.7838,"theta":-4.7986,"rho":-0.0544,"theo":5.1433,"change":-3.2,"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":-38.5542,"prev_day_close":8.2999997138977},{"option":"SPXW260220C06750000","bid":146.5,"bid_size":1.0,"ask":147.4,"ask_size":1.0,"iv":0.2514,"open_interest":302.0,"volume":14.0,"delta":0.8972,"gamma":0.0016,"vega":0.8189,"theta":-5.0421,"rho":0.4963,"theo":147.6737,"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":134.900001525879},{"option":"SPXW260220P06750000","bid":5.4,"bid_size":7.0,"ask":5.6,"ask_size":20.0,"iv":0.2525,"open_interest":3148.0,"volume":2639.0,"delta":-0.1027,"gamma":0.0016,"vega":0.8189,"theta":-5.0911,"rho":-0.0579,"theo":5.4916,"change":-3.6,"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":-40.9091,"prev_day_close":8.7999997138977},{"option":"SPXW260220C06755000","bid":140.9,"bid_size":5.0,"ask":144.5,"ask_size":5.0,"iv":0.2492,"open_interest":33.0,"volume":5.0,"delta":0.8908,"gamma":0.0016,"vega":0.8548,"theta":-5.3512,"rho":0.4931,"theo":143.0482,"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":130.5},{"option":"SPXW260220P06755000","bid":5.7,"bid_size":23.0,"ask":6.0,"ask_size":23.0,"iv":0.2508,"open_interest":435.0,"volume":304.0,"delta":-0.1091,"gamma":0.0016,"vega":0.8547,"theta":-5.3984,"rho":-0.0616,"theo":5.8636,"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":9.2999997138977},{"option":"SPXW260220C06760000","bid":136.2,"bid_size":5.0,"ask":139.9,"ask_size":5.0,"iv":0.2467,"open_interest":105.0,"volume":26.0,"delta":0.8841,"gamma":0.0017,"vega":0.8911,"theta":-5.6752,"rho":0.4896,"theo":138.4477,"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":126.0},{"option":"SPXW260220P06760000","bid":6.2,"bid_size":14.0,"ask":6.4,"ask_size":25.0,"iv":0.2488,"open_interest":855.0,"volume":693.0,"delta":-0.1159,"gamma":0.0017,"vega":0.891,"theta":-5.7208,"rho":-0.0654,"theo":6.2614,"change":-3.9,"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":-39.7959,"prev_day_close":9.7999997138977},{"option":"SPXW260220C06765000","bid":131.0,"bid_size":5.0,"ask":135.5,"ask_size":5.0,"iv":0.245,"open_interest":45.0,"volume":4.0,"delta":0.8769,"gamma":0.0018,"vega":0.9283,"theta":-6.0139,"rho":0.486,"theo":133.8741,"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":121.700000762939},{"option":"SPXW260220P06765000","bid":6.6,"bid_size":14.0,"ask":6.8,"ask_size":24.0,"iv":0.2465,"open_interest":1703.0,"volume":332.0,"delta":-0.1231,"gamma":0.0018,"vega":0.9283,"theta":-6.0578,"rho":-0.0694,"theo":6.6862,"change":-3.5,"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":-33.6538,"prev_day_close":10.4000000953674},{"option":"SPXW260220C06770000","bid":127.1,"bid_size":5.0,"ask":130.7,"ask_size":5.0,"iv":0.2424,"open_interest":77.0,"volume":6.0,"delta":0.8693,"gamma":0.0019,"vega":0.9671,"theta":-6.367,"rho":0.4821,"theo":129.3289,"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":117.200000762939},{"option":"SPXW260220P06770000","bid":7.1,"bid_size":13.0,"ask":7.3,"ask_size":23.0,"iv":0.245,"open_interest":1578.0,"volume":708.0,"delta":-0.1306,"gamma":0.0019,"vega":0.967,"theta":-6.4092,"rho":-0.0737,"theo":7.1391,"change":-4.1,"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":-37.2727,"prev_day_close":11.0},{"option":"SPXW260220C06775000","bid":123.7,"bid_size":1.0,"ask":124.6,"ask_size":1.0,"iv":0.2417,"open_interest":280.0,"volume":17.0,"delta":0.8613,"gamma":0.002,"vega":1.0069,"theta":-6.7344,"rho":0.4779,"theo":124.8139,"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":113.0},{"option":"SPXW260220P06775000","bid":7.5,"bid_size":32.0,"ask":7.8,"ask_size":22.0,"iv":0.2431,"open_interest":1402.0,"volume":644.0,"delta":-0.1386,"gamma":0.002,"vega":1.0069,"theta":-6.7748,"rho":-0.0784,"theo":7.6228,"change":-13.05,"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":-53.8144,"prev_day_close":11.7000002861023},{"option":"SPXW260220C06780000","bid":118.3,"bid_size":5.0,"ask":122.0,"ask_size":5.0,"iv":0.2395,"open_interest":103.0,"volume":10.0,"delta":0.8528,"gamma":0.0021,"vega":1.0474,"theta":-7.1158,"rho":0.4734,"theo":120.333,"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":108.550003051758},{"option":"SPXW260220P06780000","bid":8.1,"bid_size":14.0,"ask":8.3,"ask_size":21.0,"iv":0.2409,"open_interest":2416.0,"volume":997.0,"delta":-0.1471,"gamma":0.0021,"vega":1.0473,"theta":-7.1545,"rho":-0.0833,"theo":8.1397,"change":-15.54,"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":-61.0609,"prev_day_close":12.4000000953674},{"option":"SPXW260220C06785000","bid":113.6,"bid_size":5.0,"ask":117.4,"ask_size":5.0,"iv":0.2369,"open_interest":125.0,"volume":6.0,"delta":0.8438,"gamma":0.0022,"vega":1.0878,"theta":-7.5105,"rho":0.4688,"theo":115.8864,"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":104.25},{"option":"SPXW260220P06785000","bid":8.7,"bid_size":13.0,"ask":8.9,"ask_size":21.0,"iv":0.2392,"open_interest":1057.0,"volume":936.0,"delta":-0.1561,"gamma":0.0022,"vega":1.0878,"theta":-7.5475,"rho":-0.0884,"theo":8.6913,"change":-3.3,"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":-25.1908,"prev_day_close":13.0999999046326},{"option":"SPXW260220C06790000","bid":109.5,"bid_size":5.0,"ask":113.0,"ask_size":5.0,"iv":0.2364,"open_interest":178.0,"volume":28.0,"delta":0.8344,"gamma":0.0023,"vega":1.129,"theta":-7.9173,"rho":0.4638,"theo":111.4763,"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":100.050003051758},{"option":"SPXW260220P06790000","bid":9.3,"bid_size":13.0,"ask":9.5,"ask_size":20.0,"iv":0.2373,"open_interest":2160.0,"volume":1168.0,"delta":-0.1656,"gamma":0.0023,"vega":1.1289,"theta":-7.9526,"rho":-0.0937,"theo":9.2795,"change":-5.5,"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":-39.5683,"prev_day_close":13.9000000953674},{"option":"SPXW260220C06795000","bid":106.1,"bid_size":2.0,"ask":107.0,"ask_size":1.0,"iv":0.234,"open_interest":234.0,"volume":4.0,"delta":0.8244,"gamma":0.0024,"vega":1.1713,"theta":-8.3349,"rho":0.4586,"theo":107.1044,"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":96.0499992370606},{"option":"SPXW260220P06795000","bid":9.9,"bid_size":14.0,"ask":10.2,"ask_size":25.0,"iv":0.2349,"open_interest":924.0,"volume":803.0,"delta":-0.1755,"gamma":0.0024,"vega":1.1713,"theta":-8.3684,"rho":-0.0994,"theo":9.9064,"change":-16.15,"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":-55.2137,"prev_day_close":14.7000002861023},{"option":"SPXW260220C06800000","bid":101.8,"bid_size":1.0,"ask":102.6,"ask_size":1.0,"iv":0.2318,"open_interest":594.0,"volume":78.0,"delta":0.8139,"gamma":0.0026,"vega":1.2142,"theta":-8.7618,"rho":0.4529,"theo":102.7749,"change":13.66,"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":16.8955,"prev_day_close":91.6500015258789},{"option":"SPXW260220P06800000","bid":10.6,"bid_size":13.0,"ask":10.9,"ask_size":28.0,"iv":0.233,"open_interest":3714.0,"volume":3334.0,"delta":-0.1861,"gamma":0.0026,"vega":1.2142,"theta":-8.7936,"rho":-0.1055,"theo":10.5751,"change":-4.9,"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":-31.4103,"prev_day_close":15.5999999046326},{"option":"SPXW260220C06805000","bid":96.3,"bid_size":5.0,"ask":100.2,"ask_size":5.0,"iv":0.2288,"open_interest":107.0,"volume":22.0,"delta":0.8028,"gamma":0.0027,"vega":1.2568,"theta":-9.1963,"rho":0.4469,"theo":98.4898,"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":87.6000022888184},{"option":"SPXW260220P06805000","bid":11.3,"bid_size":13.0,"ask":11.6,"ask_size":19.0,"iv":0.2312,"open_interest":2025.0,"volume":1299.0,"delta":-0.1972,"gamma":0.0027,"vega":1.2568,"theta":-9.2264,"rho":-0.1118,"theo":11.2883,"change":-4.95,"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":-30.0912,"prev_day_close":16.4499998092651},{"option":"SPXW260220C06810000","bid":93.4,"bid_size":2.0,"ask":94.2,"ask_size":1.0,"iv":0.2278,"open_interest":391.0,"volume":57.0,"delta":0.7911,"gamma":0.0028,"vega":1.2989,"theta":-9.6363,"rho":0.4407,"theo":94.2512,"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":83.5500030517578},{"option":"SPXW260220P06810000","bid":12.1,"bid_size":23.0,"ask":12.4,"ask_size":20.0,"iv":0.229,"open_interest":946.0,"volume":418.0,"delta":-0.2088,"gamma":0.0028,"vega":1.2989,"theta":-9.6646,"rho":-0.1184,"theo":12.048,"change":-5.0,"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":-28.7356,"prev_day_close":17.3999996185303},{"option":"SPXW260220C06815000","bid":88.1,"bid_size":5.0,"ask":91.6,"ask_size":5.0,"iv":0.2248,"open_interest":206.0,"volume":53.0,"delta":0.7789,"gamma":0.0029,"vega":1.3415,"theta":-10.0786,"rho":0.4342,"theo":90.0612,"change":11.02,"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":15.6868,"prev_day_close":79.5500030517578},{"option":"SPXW260220P06815000","bid":12.9,"bid_size":23.0,"ask":13.2,"ask_size":10.0,"iv":0.2271,"open_interest":497.0,"volume":350.0,"delta":-0.2211,"gamma":0.0029,"vega":1.3415,"theta":-10.1052,"rho":-0.1254,"theo":12.8562,"change":-18.3,"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":-52.2857,"prev_day_close":18.3999996185303},{"option":"SPXW260220C06820000","bid":85.1,"bid_size":4.0,"ask":85.9,"ask_size":5.0,"iv":0.2237,"open_interest":359.0,"volume":146.0,"delta":0.766,"gamma":0.003,"vega":1.3843,"theta":-10.52,"rho":0.4271,"theo":85.9231,"change":10.47,"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":15.6502,"prev_day_close":75.6500015258789},{"option":"SPXW260220P06820000","bid":13.8,"bid_size":23.0,"ask":14.2,"ask_size":23.0,"iv":0.2252,"open_interest":735.0,"volume":519.0,"delta":-0.234,"gamma":0.003,"vega":1.3843,"theta":-10.545,"rho":-0.1328,"theo":13.7163,"change":-6.3,"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":-32.3077,"prev_day_close":19.5},{"option":"SPXW260220C06825000","bid":81.0,"bid_size":8.0,"ask":81.8,"ask_size":7.0,"iv":0.2214,"open_interest":537.0,"volume":40.0,"delta":0.7524,"gamma":0.0032,"vega":1.4263,"theta":-10.9572,"rho":0.4197,"theo":81.8403,"change":13.16,"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":20.7081,"prev_day_close":71.8499984741211},{"option":"SPXW260220P06825000","bid":14.7,"bid_size":28.0,"ask":15.1,"ask_size":27.0,"iv":0.2229,"open_interest":1504.0,"volume":784.0,"delta":-0.2475,"gamma":0.0032,"vega":1.4263,"theta":-10.9803,"rho":-0.1407,"theo":14.6318,"change":-19.95,"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":-52.1569,"prev_day_close":20.6000003814697},{"option":"SPXW260220C06830000","bid":77.0,"bid_size":7.0,"ask":77.8,"ask_size":8.0,"iv":0.2194,"open_interest":1046.0,"volume":164.0,"delta":0.7382,"gamma":0.0033,"vega":1.4668,"theta":-11.3862,"rho":0.412,"theo":77.8151,"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":68.0},{"option":"SPXW260220P06830000","bid":15.7,"bid_size":26.0,"ask":16.1,"ask_size":26.0,"iv":0.2208,"open_interest":1334.0,"volume":1526.0,"delta":-0.2617,"gamma":0.0033,"vega":1.4668,"theta":-11.4077,"rho":-0.1488,"theo":15.6049,"change":-19.65,"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":-49.1865,"prev_day_close":21.8000001907349},{"option":"SPXW260220C06835000","bid":73.1,"bid_size":7.0,"ask":73.8,"ask_size":7.0,"iv":0.2169,"open_interest":235.0,"volume":69.0,"delta":0.7234,"gamma":0.0034,"vega":1.5066,"theta":-11.8026,"rho":0.404,"theo":73.8495,"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":64.25},{"option":"SPXW260220P06835000","bid":16.8,"bid_size":21.0,"ask":17.1,"ask_size":10.0,"iv":0.2187,"open_interest":756.0,"volume":350.0,"delta":-0.2766,"gamma":0.0034,"vega":1.5066,"theta":-11.8223,"rho":-0.1572,"theo":16.6375,"change":-5.15,"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":-22.3427,"prev_day_close":23.0500001907349},{"option":"SPXW260220C06840000","bid":69.2,"bid_size":7.0,"ask":69.9,"ask_size":7.0,"iv":0.215,"open_interest":361.0,"volume":113.0,"delta":0.7078,"gamma":0.0036,"vega":1.5457,"theta":-12.2006,"rho":0.3955,"theo":69.9469,"change":7.35,"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":12.1387,"prev_day_close":60.5500011444092},{"option":"SPXW260220P06840000","bid":17.9,"bid_size":21.0,"ask":18.3,"ask_size":26.0,"iv":0.2164,"open_interest":1658.0,"volume":1125.0,"delta":-0.2921,"gamma":0.0036,"vega":1.5457,"theta":-12.2186,"rho":-0.1662,"theo":17.7332,"change":-6.4,"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":-26.2295,"prev_day_close":24.3999996185303},{"option":"SPXW260220C06845000","bid":65.5,"bid_size":8.0,"ask":65.9,"ask_size":1.0,"iv":0.2126,"open_interest":567.0,"volume":154.0,"delta":0.6916,"gamma":0.0037,"vega":1.583,"theta":-12.5748,"rho":0.3864,"theo":66.1112,"change":13.37,"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":26.293,"prev_day_close":56.9499988555908},{"option":"SPXW260220P06845000","bid":19.0,"bid_size":22.0,"ask":19.4,"ask_size":15.0,"iv":0.214,"open_interest":1387.0,"volume":385.0,"delta":-0.3083,"gamma":0.0037,"vega":1.583,"theta":-12.5911,"rho":-0.1756,"theo":18.8957,"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":25.8000001907349},{"option":"SPXW260220C06850000","bid":61.7,"bid_size":8.0,"ask":62.2,"ask_size":6.0,"iv":0.2104,"open_interest":2901.0,"volume":2760.0,"delta":0.6747,"gamma":0.0038,"vega":1.6178,"theta":-12.92,"rho":0.3772,"theo":62.3444,"change":9.65,"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":18.0543,"prev_day_close":53.4499988555908},{"option":"SPXW260220P06850000","bid":20.3,"bid_size":21.0,"ask":20.7,"ask_size":22.0,"iv":0.2118,"open_interest":3560.0,"volume":4015.0,"delta":-0.3253,"gamma":0.0038,"vega":1.6178,"theta":-12.9345,"rho":-0.1852,"theo":20.1271,"change":-6.8,"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":-25.0,"prev_day_close":27.1999998092651},{"option":"SPXW260220C06855000","bid":58.1,"bid_size":2.0,"ask":58.5,"ask_size":3.0,"iv":0.208,"open_interest":434.0,"volume":238.0,"delta":0.657,"gamma":0.0039,"vega":1.6506,"theta":-13.2298,"rho":0.3676,"theo":58.6484,"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":50.0},{"option":"SPXW260220P06855000","bid":21.6,"bid_size":14.0,"ask":22.0,"ask_size":18.0,"iv":0.2093,"open_interest":674.0,"volume":582.0,"delta":-0.3429,"gamma":0.0039,"vega":1.6506,"theta":-13.2426,"rho":-0.1953,"theo":21.4294,"change":-8.1,"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":-28.125,"prev_day_close":28.8000001907349},{"option":"SPXW260220C06860000","bid":54.4,"bid_size":11.0,"ask":54.9,"ask_size":11.0,"iv":0.2054,"open_interest":682.0,"volume":384.0,"delta":0.6386,"gamma":0.004,"vega":1.6812,"theta":-13.4969,"rho":0.3573,"theo":55.0271,"change":5.8,"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":13.7604,"prev_day_close":46.6499996185303},{"option":"SPXW260220P06860000","bid":23.0,"bid_size":13.0,"ask":23.4,"ask_size":17.0,"iv":0.2064,"open_interest":868.0,"volume":798.0,"delta":-0.3613,"gamma":0.004,"vega":1.6812,"theta":-13.508,"rho":-0.206,"theo":22.8064,"change":-7.2,"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":-23.6842,"prev_day_close":30.3999996185303},{"option":"SPXW260220C06865000","bid":50.8,"bid_size":12.0,"ask":51.3,"ask_size":5.0,"iv":0.2029,"open_interest":250.0,"volume":264.0,"delta":0.6195,"gamma":0.0042,"vega":1.7086,"theta":-13.7144,"rho":0.3467,"theo":51.4843,"change":6.5,"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":16.5184,"prev_day_close":43.3500003814697},{"option":"SPXW260220P06865000","bid":24.4,"bid_size":16.0,"ask":24.8,"ask_size":17.0,"iv":0.2042,"open_interest":560.0,"volume":642.0,"delta":-0.3804,"gamma":0.0042,"vega":1.7086,"theta":-13.7238,"rho":-0.217,"theo":24.2618,"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":32.1000003814697},{"option":"SPXW260220C06870000","bid":47.4,"bid_size":2.0,"ask":47.8,"ask_size":8.0,"iv":0.2001,"open_interest":748.0,"volume":790.0,"delta":0.5997,"gamma":0.0043,"vega":1.7322,"theta":-13.8764,"rho":0.3358,"theo":48.0212,"change":10.45,"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":26.0274,"prev_day_close":40.1499996185303},{"option":"SPXW260220P06870000","bid":25.9,"bid_size":15.0,"ask":26.3,"ask_size":15.0,"iv":0.2014,"open_interest":947.0,"volume":987.0,"delta":-0.4003,"gamma":0.0043,"vega":1.7322,"theta":-13.8841,"rho":-0.2283,"theo":25.797,"change":-1.3,"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":-3.83481,"prev_day_close":33.8999996185303},{"option":"SPXW260220C06875000","bid":44.0,"bid_size":10.0,"ask":44.4,"ask_size":4.0,"iv":0.1974,"open_interest":736.0,"volume":679.0,"delta":0.5791,"gamma":0.0044,"vega":1.7525,"theta":-13.9758,"rho":0.3244,"theo":44.6407,"change":10.66,"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":28.8108,"prev_day_close":37.0},{"option":"SPXW260220P06875000","bid":27.5,"bid_size":15.0,"ask":27.9,"ask_size":9.0,"iv":0.1987,"open_interest":754.0,"volume":717.0,"delta":-0.4209,"gamma":0.0044,"vega":1.7525,"theta":-13.9818,"rho":-0.2401,"theo":27.4147,"change":-10.61,"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":-29.6783,"prev_day_close":35.75},{"option":"SPXW260220C06880000","bid":40.7,"bid_size":11.0,"ask":41.1,"ask_size":4.0,"iv":0.1944,"open_interest":544.0,"volume":675.0,"delta":0.5578,"gamma":0.0045,"vega":1.7685,"theta":-14.0047,"rho":0.3124,"theo":41.3476,"change":7.99,"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":23.5,"prev_day_close":34.0},{"option":"SPXW260220P06880000","bid":29.2,"bid_size":19.0,"ask":29.6,"ask_size":9.0,"iv":0.1957,"open_interest":1074.0,"volume":1279.0,"delta":-0.4422,"gamma":0.0045,"vega":1.7685,"theta":-14.0089,"rho":-0.2525,"theo":29.1199,"change":-9.39,"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":-24.8742,"prev_day_close":37.75},{"option":"SPXW260220C06885000","bid":37.5,"bid_size":9.0,"ask":37.9,"ask_size":8.0,"iv":0.1916,"open_interest":432.0,"volume":543.0,"delta":0.5357,"gamma":0.0046,"vega":1.7796,"theta":-13.9575,"rho":0.3002,"theo":38.1445,"change":5.64,"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":18.135,"prev_day_close":31.1000003814697},{"option":"SPXW260220P06885000","bid":31.0,"bid_size":12.0,"ask":31.4,"ask_size":10.0,"iv":0.1926,"open_interest":948.0,"volume":1108.0,"delta":-0.4643,"gamma":0.0046,"vega":1.7796,"theta":-13.96,"rho":-0.2651,"theo":30.9151,"change":-7.65,"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":-19.197,"prev_day_close":39.8500003814697},{"option":"SPXW260220C06890000","bid":34.4,"bid_size":7.0,"ask":34.8,"ask_size":10.0,"iv":0.1885,"open_interest":1100.0,"volume":1441.0,"delta":0.5129,"gamma":0.0047,"vega":1.7856,"theta":-13.8292,"rho":0.2875,"theo":35.0338,"change":7.9,"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":27.9152,"prev_day_close":28.3000001907349},{"option":"SPXW260220P06890000","bid":32.9,"bid_size":12.0,"ask":33.3,"ask_size":11.0,"iv":0.1898,"open_interest":668.0,"volume":770.0,"delta":-0.4871,"gamma":0.0047,"vega":1.7856,"theta":-13.83,"rho":-0.2782,"theo":32.8026,"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":42.0500011444092},{"option":"SPXW260220C06895000","bid":31.4,"bid_size":7.0,"ask":31.8,"ask_size":14.0,"iv":0.1856,"open_interest":533.0,"volume":704.0,"delta":0.4893,"gamma":0.0048,"vega":1.7859,"theta":-13.6135,"rho":0.2742,"theo":32.0217,"change":4.25,"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":17.2414,"prev_day_close":25.6000003814697},{"option":"SPXW260220P06895000","bid":34.9,"bid_size":8.0,"ask":35.3,"ask_size":8.0,"iv":0.1866,"open_interest":626.0,"volume":720.0,"delta":-0.5106,"gamma":0.0048,"vega":1.7859,"theta":-13.6125,"rho":-0.2919,"theo":34.7888,"change":-10.15,"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":-22.8861,"prev_day_close":44.3500003814697},{"option":"SPXW260220C06900000","bid":28.5,"bid_size":7.0,"ask":28.8,"ask_size":6.0,"iv":0.1826,"open_interest":3249.0,"volume":3351.0,"delta":0.4651,"gamma":0.0048,"vega":1.78,"theta":-13.3065,"rho":0.2608,"theo":29.1131,"change":8.0,"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":34.7826,"prev_day_close":23.0},{"option":"SPXW260220P06900000","bid":36.9,"bid_size":13.0,"ask":37.4,"ask_size":3.0,"iv":0.1836,"open_interest":2645.0,"volume":2278.0,"delta":-0.5349,"gamma":0.0048,"vega":1.78,"theta":-13.3038,"rho":-0.3058,"theo":36.8785,"change":-10.5,"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":-22.4599,"prev_day_close":46.75},{"option":"SPXW260220C06905000","bid":25.7,"bid_size":16.0,"ask":26.1,"ask_size":15.0,"iv":0.1794,"open_interest":612.0,"volume":657.0,"delta":0.4401,"gamma":0.0049,"vega":1.7673,"theta":-12.9076,"rho":0.2468,"theo":26.3124,"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":20.5500001907349},{"option":"SPXW260220P06905000","bid":39.2,"bid_size":8.0,"ask":39.6,"ask_size":3.0,"iv":0.1804,"open_interest":295.0,"volume":424.0,"delta":-0.5599,"gamma":0.0049,"vega":1.7673,"theta":-12.9032,"rho":-0.3201,"theo":39.076,"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":49.3500003814697},{"option":"SPXW260220C06910000","bid":23.1,"bid_size":7.0,"ask":23.4,"ask_size":6.0,"iv":0.176,"open_interest":890.0,"volume":1100.0,"delta":0.4145,"gamma":0.0049,"vega":1.747,"theta":-12.4149,"rho":0.2323,"theo":23.629,"change":3.45,"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":18.9041,"prev_day_close":18.25},{"option":"SPXW260220P06910000","bid":41.5,"bid_size":9.0,"ask":42.0,"ask_size":6.0,"iv":0.1774,"open_interest":416.0,"volume":238.0,"delta":-0.5855,"gamma":0.0049,"vega":1.747,"theta":-12.4088,"rho":-0.335,"theo":41.3909,"change":-11.35,"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":-21.8479,"prev_day_close":51.9499988555908},{"option":"SPXW260220C06915000","bid":20.5,"bid_size":16.0,"ask":20.9,"ask_size":9.0,"iv":0.173,"open_interest":834.0,"volume":750.0,"delta":0.3882,"gamma":0.0049,"vega":1.7191,"theta":-11.8311,"rho":0.2178,"theo":21.0709,"change":1.8,"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":10.8434,"prev_day_close":16.0500001907349},{"option":"SPXW260220P06915000","bid":44.0,"bid_size":9.0,"ask":44.5,"ask_size":7.0,"iv":0.1741,"open_interest":303.0,"volume":164.0,"delta":-0.6118,"gamma":0.0049,"vega":1.7191,"theta":-11.8233,"rho":-0.35,"theo":43.831,"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":54.7999992370606},{"option":"SPXW260220C06920000","bid":18.2,"bid_size":17.0,"ask":18.5,"ask_size":7.0,"iv":0.1697,"open_interest":1352.0,"volume":1736.0,"delta":0.3614,"gamma":0.0049,"vega":1.6825,"theta":-11.1631,"rho":0.2027,"theo":18.6473,"change":4.3,"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":30.7143,"prev_day_close":14.0},{"option":"SPXW260220P06920000","bid":46.6,"bid_size":9.0,"ask":47.1,"ask_size":3.0,"iv":0.1709,"open_interest":600.0,"volume":131.0,"delta":-0.6385,"gamma":0.0049,"vega":1.6825,"theta":-11.1535,"rho":-0.3655,"theo":46.4056,"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":57.6000003814697},{"option":"SPXW260220C06925000","bid":15.9,"bid_size":25.0,"ask":16.3,"ask_size":25.0,"iv":0.1668,"open_interest":1367.0,"volume":1131.0,"delta":0.3343,"gamma":0.0048,"vega":1.6368,"theta":-10.4185,"rho":0.1874,"theo":16.3717,"change":3.1,"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":25.6198,"prev_day_close":12.0999999046326},{"option":"SPXW260220P06925000","bid":49.3,"bid_size":7.0,"ask":49.8,"ask_size":1.0,"iv":0.168,"open_interest":1257.0,"volume":178.0,"delta":-0.6657,"gamma":0.0048,"vega":1.6368,"theta":-10.4072,"rho":-0.3812,"theo":49.1284,"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":60.75},{"option":"SPXW260220C06930000","bid":13.9,"bid_size":13.0,"ask":14.2,"ask_size":9.0,"iv":0.1635,"open_interest":1152.0,"volume":1079.0,"delta":0.307,"gamma":0.0048,"vega":1.5829,"theta":-9.6123,"rho":0.1722,"theo":14.2537,"change":4.2,"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":40.3846,"prev_day_close":10.4000000953674},{"option":"SPXW260220P06930000","bid":52.2,"bid_size":4.0,"ask":52.7,"ask_size":1.0,"iv":0.1648,"open_interest":804.0,"volume":113.0,"delta":-0.693,"gamma":0.0048,"vega":1.5829,"theta":-9.5993,"rho":-0.3969,"theo":52.0086,"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":64.1000003814697},{"option":"SPXW260220C06935000","bid":12.0,"bid_size":12.0,"ask":12.3,"ask_size":19.0,"iv":0.1602,"open_interest":772.0,"volume":926.0,"delta":0.2797,"gamma":0.0047,"vega":1.5188,"theta":-8.762,"rho":0.1567,"theo":12.306,"change":4.4,"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":50.0,"prev_day_close":8.7999997138977},{"option":"SPXW260220P06935000","bid":55.2,"bid_size":1.0,"ask":56.0,"ask_size":1.0,"iv":0.1618,"open_interest":758.0,"volume":119.0,"delta":-0.7202,"gamma":0.0047,"vega":1.5188,"theta":-8.7472,"rho":-0.4128,"theo":55.0592,"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":67.5500030517578},{"option":"SPXW260220C06940000","bid":10.2,"bid_size":26.0,"ask":10.5,"ask_size":9.0,"iv":0.1575,"open_interest":1020.0,"volume":1263.0,"delta":0.2528,"gamma":0.0045,"vega":1.4476,"theta":-7.8872,"rho":0.1417,"theo":10.536,"change":0.49,"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":5.50562,"prev_day_close":7.40000009536743},{"option":"SPXW260220P06940000","bid":58.5,"bid_size":1.0,"ask":59.3,"ask_size":1.0,"iv":0.1586,"open_interest":692.0,"volume":111.0,"delta":-0.7471,"gamma":0.0045,"vega":1.4476,"theta":-7.8709,"rho":-0.4281,"theo":58.2872,"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":71.1000022888184},{"option":"SPXW260220C06945000","bid":8.7,"bid_size":12.0,"ask":9.0,"ask_size":23.0,"iv":0.1545,"open_interest":894.0,"volume":908.0,"delta":0.2266,"gamma":0.0043,"vega":1.3677,"theta":-7.0109,"rho":0.1268,"theo":8.9466,"change":3.0,"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":49.1803,"prev_day_close":6.09999990463257},{"option":"SPXW260220P06945000","bid":61.9,"bid_size":1.0,"ask":62.7,"ask_size":1.0,"iv":0.156,"open_interest":427.0,"volume":101.0,"delta":-0.7733,"gamma":0.0043,"vega":1.3676,"theta":-6.9928,"rho":-0.4434,"theo":61.6961,"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":74.7000007629394},{"option":"SPXW260220C06950000","bid":7.3,"bid_size":12.0,"ask":7.5,"ask_size":20.0,"iv":0.151,"open_interest":3622.0,"volume":3993.0,"delta":0.2014,"gamma":0.0041,"vega":1.282,"theta":-6.1516,"rho":0.1128,"theo":7.5352,"change":3.0,"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":60.0,"prev_day_close":5.0},{"option":"SPXW260220P06950000","bid":65.5,"bid_size":1.0,"ask":66.3,"ask_size":1.0,"iv":0.1534,"open_interest":1571.0,"volume":148.0,"delta":-0.7985,"gamma":0.0041,"vega":1.282,"theta":-6.1317,"rho":-0.4579,"theo":65.2831,"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":78.6999969482422},{"option":"SPXW260220C06955000","bid":6.1,"bid_size":3.0,"ask":6.3,"ask_size":19.0,"iv":0.1482,"open_interest":1771.0,"volume":1508.0,"delta":0.1774,"gamma":0.0039,"vega":1.1908,"theta":-5.3271,"rho":0.0992,"theo":6.2931,"change":2.1,"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":51.2195,"prev_day_close":4.09999990463257},{"option":"SPXW260220P06955000","bid":69.2,"bid_size":1.0,"ask":69.9,"ask_size":1.0,"iv":0.1504,"open_interest":408.0,"volume":54.0,"delta":-0.8226,"gamma":0.0039,"vega":1.1908,"theta":-5.3055,"rho":-0.4719,"theo":69.0393,"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":82.7000007629394},{"option":"SPXW260220C06960000","bid":5.0,"bid_size":3.0,"ask":5.2,"ask_size":46.0,"iv":0.1456,"open_interest":2247.0,"volume":2142.0,"delta":0.1548,"gamma":0.0036,"vega":1.0961,"theta":-4.5503,"rho":0.0866,"theo":5.2093,"change":2.3,"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":69.697,"prev_day_close":3.30000007152557},{"option":"SPXW260220P06960000","bid":73.1,"bid_size":1.0,"ask":74.0,"ask_size":1.0,"iv":0.148,"open_interest":472.0,"volume":33.0,"delta":-0.8452,"gamma":0.0036,"vega":1.0961,"theta":-4.527,"rho":-0.4849,"theo":72.9537,"change":-34.0,"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":-29.7463,"prev_day_close":87.0},{"option":"SPXW260220C06965000","bid":4.0,"bid_size":58.0,"ask":4.3,"ask_size":49.0,"iv":0.1435,"open_interest":1133.0,"volume":1192.0,"delta":0.1338,"gamma":0.0033,"vega":0.9991,"theta":-3.8328,"rho":0.0746,"theo":4.2714,"change":1.5,"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":57.6923,"prev_day_close":2.60000002384186},{"option":"SPXW260220P06965000","bid":75.5,"bid_size":5.0,"ask":79.9,"ask_size":5.0,"iv":0.1452,"open_interest":154.0,"volume":17.0,"delta":-0.8662,"gamma":0.0033,"vega":0.9991,"theta":-3.8077,"rho":-0.4973,"theo":77.0142,"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":91.2000007629394},{"option":"SPXW260220C06970000","bid":3.2,"bid_size":61.0,"ask":3.4,"ask_size":4.0,"iv":0.1407,"open_interest":1792.0,"volume":1289.0,"delta":0.1144,"gamma":0.003,"vega":0.9015,"theta":-3.1829,"rho":0.0638,"theo":3.468,"change":1.35,"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":65.8537,"prev_day_close":2.04999995231628},{"option":"SPXW260220P06970000","bid":79.7,"bid_size":5.0,"ask":84.0,"ask_size":5.0,"iv":0.1426,"open_interest":179.0,"volume":22.0,"delta":-0.8856,"gamma":0.003,"vega":0.9015,"theta":-3.1561,"rho":-0.5085,"theo":81.2092,"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":95.75},{"option":"SPXW260220C06975000","bid":2.6,"bid_size":3.0,"ask":2.75,"ask_size":4.0,"iv":0.1385,"open_interest":3033.0,"volume":2724.0,"delta":0.0968,"gamma":0.0027,"vega":0.805,"theta":-2.6072,"rho":0.0539,"theo":2.7885,"change":0.7,"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":43.75,"prev_day_close":1.59999996423721},{"option":"SPXW260220P06975000","bid":85.7,"bid_size":1.0,"ask":86.6,"ask_size":1.0,"iv":0.1416,"open_interest":482.0,"volume":16.0,"delta":-0.9032,"gamma":0.0027,"vega":0.805,"theta":-2.5787,"rho":-0.5188,"theo":85.5277,"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":100.200000762939},{"option":"SPXW260220C06980000","bid":2.05,"bid_size":36.0,"ask":2.15,"ask_size":15.0,"iv":0.1366,"open_interest":2259.0,"volume":1594.0,"delta":0.0811,"gamma":0.0024,"vega":0.7116,"theta":-2.1082,"rho":0.0452,"theo":2.2216,"change":0.6,"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":48.0,"prev_day_close":1.25},{"option":"SPXW260220P06980000","bid":90.1,"bid_size":1.0,"ask":91.0,"ask_size":1.0,"iv":0.1402,"open_interest":573.0,"volume":61.0,"delta":-0.9189,"gamma":0.0024,"vega":0.7116,"theta":-2.078,"rho":-0.528,"theo":89.9591,"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":104.949996948242},{"option":"SPXW260220C06985000","bid":1.6,"bid_size":48.0,"ask":1.7,"ask_size":10.0,"iv":0.1349,"open_interest":1252.0,"volume":1060.0,"delta":0.0673,"gamma":0.0021,"vega":0.6228,"theta":-1.6858,"rho":0.0374,"theo":1.756,"change":0.75,"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":78.9474,"prev_day_close":0.949999988079071},{"option":"SPXW260220P06985000","bid":94.7,"bid_size":1.0,"ask":95.4,"ask_size":1.0,"iv":0.1382,"open_interest":464.0,"volume":2.0,"delta":-0.9326,"gamma":0.0021,"vega":0.6227,"theta":-1.6537,"rho":-0.5362,"theo":94.4916,"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":109.600002288818},{"option":"SPXW260220C06990000","bid":1.25,"bid_size":33.0,"ask":1.35,"ask_size":20.0,"iv":0.1332,"open_interest":1204.0,"volume":1418.0,"delta":0.0554,"gamma":0.0018,"vega":0.5403,"theta":-1.3353,"rho":0.0307,"theo":1.3788,"change":0.475,"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":65.5172,"prev_day_close":0.724999994039536},{"option":"SPXW260220P06990000","bid":99.3,"bid_size":1.0,"ask":100.2,"ask_size":1.0,"iv":0.1376,"open_interest":304.0,"volume":83.0,"delta":-0.9446,"gamma":0.0018,"vega":0.5403,"theta":-1.3015,"rho":-0.5432,"theo":99.1126,"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":114.449996948242},{"option":"SPXW260220C06995000","bid":0.95,"bid_size":42.0,"ask":1.05,"ask_size":30.0,"iv":0.1323,"open_interest":7215.0,"volume":7190.0,"delta":0.0453,"gamma":0.0016,"vega":0.4648,"theta":-1.0508,"rho":0.0251,"theo":1.078,"change":0.525,"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":91.3043,"prev_day_close":0.575000017881394},{"option":"SPXW260220P06995000","bid":102.3,"bid_size":5.0,"ask":106.8,"ask_size":5.0,"iv":0.1379,"open_interest":123.0,"volume":9.0,"delta":-0.9547,"gamma":0.0016,"vega":0.4648,"theta":-1.0154,"rho":-0.5493,"theo":103.8103,"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":119.200000762939},{"option":"SPXW260220C07000000","bid":0.75,"bid_size":31.0,"ask":0.85,"ask_size":45.0,"iv":0.1313,"open_interest":5683.0,"volume":3194.0,"delta":0.0368,"gamma":0.0014,"vega":0.3977,"theta":-0.8238,"rho":0.0204,"theo":0.8412,"change":0.4,"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":88.8889,"prev_day_close":0.450000002980232},{"option":"SPXW260220P07000000","bid":108.8,"bid_size":1.0,"ask":109.7,"ask_size":1.0,"iv":0.1373,"open_interest":881.0,"volume":91.0,"delta":-0.9631,"gamma":0.0014,"vega":0.3977,"theta":-0.7866,"rho":-0.5544,"theo":108.5716,"change":-13.1,"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":-10.5305,"prev_day_close":124.400001525879},{"option":"SPXW260220C07005000","bid":0.55,"bid_size":106.0,"ask":0.65,"ask_size":19.0,"iv":0.1298,"open_interest":6584.0,"volume":7304.0,"delta":0.0299,"gamma":0.0011,"vega":0.3386,"theta":-0.6457,"rho":0.0165,"theo":0.6572,"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":0.350000008940697},{"option":"SPXW260220P07005000","bid":111.8,"bid_size":5.0,"ask":116.5,"ask_size":5.0,"iv":0.1369,"open_interest":123.0,"volume":4.0,"delta":-0.9701,"gamma":0.0011,"vega":0.3386,"theta":-0.6068,"rho":-0.5587,"theo":113.386,"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":129.049999237061},{"option":"SPXW260220C07010000","bid":0.45,"bid_size":32.0,"ask":0.55,"ask_size":56.0,"iv":0.1307,"open_interest":4853.0,"volume":1159.0,"delta":0.0243,"gamma":0.001,"vega":0.2878,"theta":-0.5075,"rho":0.0134,"theo":0.5154,"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":0.275000005960464},{"option":"SPXW260220P07010000","bid":111.8,"bid_size":10.0,"ask":125.9,"ask_size":10.0,"iv":0.1274,"open_interest":82.0,"volume":1.0,"delta":-0.9757,"gamma":0.001,"vega":0.2878,"theta":-0.4668,"rho":-0.5622,"theo":118.2423,"change":-0.82,"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":-0.612166,"prev_day_close":133.949996948242},{"option":"SPXW260220C07015000","bid":0.35,"bid_size":32.0,"ask":0.45,"ask_size":127.0,"iv":0.1308,"open_interest":2086.0,"volume":1334.0,"delta":0.0198,"gamma":0.0008,"vega":0.2446,"theta":-0.4014,"rho":0.0109,"theo":0.407,"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":0.225000001490116},{"option":"SPXW260220P07015000","bid":116.2,"bid_size":10.0,"ask":130.8,"ask_size":10.0,"iv":0.124,"open_interest":92.0,"volume":5.0,"delta":-0.9802,"gamma":0.0008,"vega":0.2446,"theta":-0.3591,"rho":-0.5651,"theo":123.1323,"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":138.849998474121},{"option":"SPXW260220C07020000","bid":0.25,"bid_size":100.0,"ask":0.35,"ask_size":26.0,"iv":0.1298,"open_interest":2466.0,"volume":1291.0,"delta":0.0162,"gamma":0.0007,"vega":0.2084,"theta":-0.32,"rho":0.0089,"theo":0.3242,"change":0.175,"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":100.0,"prev_day_close":0.175000004470348},{"option":"SPXW260220P07020000","bid":121.4,"bid_size":10.0,"ask":135.7,"ask_size":10.0,"iv":0.1314,"open_interest":66.0,"volume":2.0,"delta":-0.9838,"gamma":0.0007,"vega":0.2083,"theta":-0.2762,"rho":-0.5675,"theo":128.0479,"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":143.849998474121},{"option":"SPXW260220C07025000","bid":0.2,"bid_size":34.0,"ask":0.3,"ask_size":36.0,"iv":0.1308,"open_interest":2645.0,"volume":1299.0,"delta":0.0133,"gamma":0.0006,"vega":0.1783,"theta":-0.2584,"rho":0.0073,"theo":0.2616,"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":0.150000002235174},{"option":"SPXW260220P07025000","bid":126.3,"bid_size":10.0,"ask":140.6,"ask_size":10.0,"iv":0.1359,"open_interest":98.0,"volume":3.0,"delta":-0.9866,"gamma":0.0006,"vega":0.1782,"theta":-0.2127,"rho":-0.5695,"theo":132.9834,"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":148.849998474121},{"option":"SPXW260220C07030000","bid":0.15,"bid_size":101.0,"ask":0.25,"ask_size":36.0,"iv":0.1312,"open_interest":1155.0,"volume":292.0,"delta":0.0111,"gamma":0.0005,"vega":0.1534,"theta":-0.2113,"rho":0.0061,"theo":0.2138,"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":0.12500000372529},{"option":"SPXW260220P07030000","bid":131.3,"bid_size":10.0,"ask":145.6,"ask_size":10.0,"iv":0.1337,"open_interest":100.0,"volume":1.0,"delta":-0.9889,"gamma":0.0005,"vega":0.1533,"theta":-0.1637,"rho":-0.5712,"theo":137.9337,"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":153.75},{"option":"SPXW260220C07035000","bid":0.1,"bid_size":139.0,"ask":0.2,"ask_size":28.0,"iv":0.1307,"open_interest":1063.0,"volume":193.0,"delta":0.0093,"gamma":0.0004,"vega":0.1329,"theta":-0.1751,"rho":0.0051,"theo":0.1772,"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":0.12500000372529},{"option":"SPXW260220P07035000","bid":136.2,"bid_size":10.0,"ask":150.5,"ask_size":10.0,"iv":0.138,"open_interest":56.0,"volume":2.0,"delta":-0.9907,"gamma":0.0004,"vega":0.1328,"theta":-0.1257,"rho":-0.5726,"theo":142.8953,"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":158.800003051758},{"option":"SPXW260220C07040000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":71.0,"iv":0.1346,"open_interest":1188.0,"volume":525.0,"delta":0.0079,"gamma":0.0004,"vega":0.116,"theta":-0.1472,"rho":0.0043,"theo":0.1489,"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":0.100000003352761},{"option":"SPXW260220P07040000","bid":141.2,"bid_size":10.0,"ask":155.5,"ask_size":10.0,"iv":0.1423,"open_interest":103.0,"volume":0.0,"delta":-0.9921,"gamma":0.0004,"vega":0.1158,"theta":-0.0961,"rho":-0.5737,"theo":147.8653,"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":163.75},{"option":"SPXW260220C07045000","bid":0.1,"bid_size":9.0,"ask":0.15,"ask_size":10.0,"iv":0.1357,"open_interest":868.0,"volume":146.0,"delta":0.0068,"gamma":0.0003,"vega":0.102,"theta":-0.1256,"rho":0.0037,"theo":0.127,"change":0.0,"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":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260220P07045000","bid":146.2,"bid_size":10.0,"ask":160.5,"ask_size":10.0,"iv":0.137,"open_interest":63.0,"volume":0.0,"delta":-0.9932,"gamma":0.0003,"vega":0.1019,"theta":-0.0727,"rho":-0.5748,"theo":152.8416,"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":168.699996948242},{"option":"SPXW260220C07050000","bid":0.05,"bid_size":232.0,"ask":0.15,"ask_size":36.0,"iv":0.1362,"open_interest":4124.0,"volume":1341.0,"delta":0.0059,"gamma":0.0003,"vega":0.0905,"theta":-0.1086,"rho":0.0032,"theo":0.1098,"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":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07050000","bid":151.2,"bid_size":10.0,"ask":165.5,"ask_size":10.0,"iv":0.1411,"open_interest":179.0,"volume":23.0,"delta":-0.9941,"gamma":0.0003,"vega":0.0904,"theta":-0.0541,"rho":-0.5757,"theo":157.8227,"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":173.75},{"option":"SPXW260220C07055000","bid":0.05,"bid_size":213.0,"ask":0.15,"ask_size":38.0,"iv":0.14,"open_interest":638.0,"volume":79.0,"delta":0.0052,"gamma":0.0002,"vega":0.081,"theta":-0.0953,"rho":0.0028,"theo":0.0964,"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":0.0750000011175871},{"option":"SPXW260220P07055000","bid":156.2,"bid_size":10.0,"ask":170.5,"ask_size":10.0,"iv":0.1452,"open_interest":47.0,"volume":1.0,"delta":-0.9948,"gamma":0.0002,"vega":0.0809,"theta":-0.0391,"rho":-0.5765,"theo":162.8076,"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":178.75},{"option":"SPXW260220C07060000","bid":0.05,"bid_size":212.0,"ask":0.15,"ask_size":63.0,"iv":0.1438,"open_interest":1589.0,"volume":266.0,"delta":0.0046,"gamma":0.0002,"vega":0.0732,"theta":-0.0849,"rho":0.0025,"theo":0.0858,"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":161.1,"bid_size":1.0,"ask":175.4,"ask_size":1.0,"iv":0.1494,"open_interest":91.0,"volume":0.0,"delta":-0.9954,"gamma":0.0002,"vega":0.0731,"theta":-0.027,"rho":-0.5772,"theo":167.7953,"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":183.75},{"option":"SPXW260220C07065000","bid":0.05,"bid_size":34.0,"ask":0.1,"ask_size":1.0,"iv":0.1433,"open_interest":632.0,"volume":107.0,"delta":0.0042,"gamma":0.0002,"vega":0.0669,"theta":-0.077,"rho":0.0022,"theo":0.0779,"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":173.0,"bid_size":1.0,"ask":173.9,"ask_size":1.0,"iv":0.1675,"open_interest":298.0,"volume":0.0,"delta":-0.9958,"gamma":0.0002,"vega":0.0666,"theta":-0.017,"rho":-0.5779,"theo":172.7853,"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":188.799995422363},{"option":"SPXW260220C07070000","bid":0.05,"bid_size":11.0,"ask":0.1,"ask_size":10.0,"iv":0.147,"open_interest":1849.0,"volume":256.0,"delta":0.0038,"gamma":0.0002,"vega":0.0614,"theta":-0.0704,"rho":0.002,"theo":0.0712,"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":178.0,"bid_size":1.0,"ask":178.9,"ask_size":1.0,"iv":0.1718,"open_interest":213.0,"volume":0.0,"delta":-0.9962,"gamma":0.0002,"vega":0.0613,"theta":-0.0088,"rho":-0.5785,"theo":177.777,"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":193.799995422363},{"option":"SPXW260220C07075000","bid":0.05,"bid_size":11.0,"ask":0.1,"ask_size":21.0,"iv":0.1506,"open_interest":2544.0,"volume":261.0,"delta":0.0035,"gamma":0.0002,"vega":0.057,"theta":-0.0652,"rho":0.0019,"theo":0.0659,"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":0.0500000007450581},{"option":"SPXW260220P07075000","bid":176.1,"bid_size":1.0,"ask":190.4,"ask_size":1.0,"iv":0.1616,"open_interest":77.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.0568,"theta":-0.002,"rho":-0.579,"theo":182.7701,"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":198.650001525879},{"option":"SPXW260220C07080000","bid":0.05,"bid_size":10.0,"ask":0.1,"ask_size":36.0,"iv":0.1543,"open_interest":939.0,"volume":83.0,"delta":0.0032,"gamma":0.0001,"vega":0.0532,"theta":-0.0611,"rho":0.0017,"theo":0.0618,"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":181.1,"bid_size":1.0,"ask":195.4,"ask_size":1.0,"iv":0.1657,"open_interest":71.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0532,"theta":0.0,"rho":-0.5796,"theo":187.7643,"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":203.099998474121},{"option":"SPXW260220C07085000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":37.0,"iv":0.1516,"open_interest":1795.0,"volume":245.0,"delta":0.003,"gamma":0.0001,"vega":0.0503,"theta":-0.058,"rho":0.0016,"theo":0.0587,"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":0.0500000007450581},{"option":"SPXW260220P07085000","bid":186.1,"bid_size":1.0,"ask":200.4,"ask_size":1.0,"iv":0.1698,"open_interest":15.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0501,"theta":0.0,"rho":-0.5801,"theo":192.7594,"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":208.399993896484},{"option":"SPXW260220C07090000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":37.0,"iv":0.1553,"open_interest":1832.0,"volume":56.0,"delta":0.0028,"gamma":0.0001,"vega":0.0476,"theta":-0.0554,"rho":0.0015,"theo":0.056,"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":191.1,"bid_size":1.0,"ask":205.4,"ask_size":1.0,"iv":0.1738,"open_interest":35.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0476,"theta":0.0,"rho":-0.5806,"theo":197.7552,"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":213.549995422363},{"option":"SPXW260220C07095000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":37.0,"iv":0.1588,"open_interest":883.0,"volume":34.0,"delta":0.0027,"gamma":0.0001,"vega":0.0454,"theta":-0.0534,"rho":0.0015,"theo":0.054,"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":196.1,"bid_size":1.0,"ask":210.4,"ask_size":1.0,"iv":0.1779,"open_interest":12.0,"volume":2.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0454,"theta":0.0,"rho":-0.5811,"theo":202.7515,"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":218.649993896484},{"option":"SPXW260220C07100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":37.0,"iv":0.162,"open_interest":5174.0,"volume":669.0,"delta":0.0026,"gamma":0.0001,"vega":0.0436,"theta":-0.052,"rho":0.0014,"theo":0.0526,"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":0.0500000007450581},{"option":"SPXW260220P07100000","bid":201.1,"bid_size":1.0,"ask":215.4,"ask_size":1.0,"iv":0.182,"open_interest":35.0,"volume":4.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0436,"theta":0.0,"rho":-0.5816,"theo":207.7483,"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":223.649993896484},{"option":"SPXW260220C07105000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":38.0,"iv":0.1655,"open_interest":579.0,"volume":38.0,"delta":0.0025,"gamma":0.0001,"vega":0.042,"theta":-0.0508,"rho":0.0014,"theo":0.0514,"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":203.7,"bid_size":1.0,"ask":223.0,"ask_size":1.0,"iv":0.1674,"open_interest":11.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.042,"theta":0.0,"rho":-0.582,"theo":212.7454,"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":228.449996948242},{"option":"SPXW260220C07110000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":38.0,"iv":0.169,"open_interest":986.0,"volume":106.0,"delta":0.0024,"gamma":0.0001,"vega":0.0406,"theta":-0.0499,"rho":0.0013,"theo":0.0505,"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":208.7,"bid_size":1.0,"ask":228.0,"ask_size":1.0,"iv":0.1714,"open_interest":11.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0407,"theta":0.0,"rho":-0.5825,"theo":217.7428,"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":233.449996948242},{"option":"SPXW260220C07115000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":38.0,"iv":0.1724,"open_interest":599.0,"volume":236.0,"delta":0.0024,"gamma":0.0001,"vega":0.0394,"theta":-0.0492,"rho":0.0013,"theo":0.0498,"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":213.5,"bid_size":1.0,"ask":233.0,"ask_size":1.0,"iv":0.2054,"open_interest":8.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0395,"theta":0.0,"rho":-0.5829,"theo":222.7403,"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":238.449996948242},{"option":"SPXW260220C07120000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":39.0,"iv":0.1759,"open_interest":775.0,"volume":166.0,"delta":0.0023,"gamma":0.0001,"vega":0.0384,"theta":-0.0487,"rho":0.0012,"theo":0.0492,"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":218.7,"bid_size":1.0,"ask":237.5,"ask_size":1.0,"iv":0.1794,"open_interest":23.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0384,"theta":0.0,"rho":-0.5834,"theo":227.7381,"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":243.549995422363},{"option":"SPXW260220C07125000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":39.0,"iv":0.1793,"open_interest":662.0,"volume":78.0,"delta":0.0022,"gamma":0.0001,"vega":0.0374,"theta":-0.0482,"rho":0.0012,"theo":0.0488,"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":223.7,"bid_size":1.0,"ask":242.5,"ask_size":1.0,"iv":0.1834,"open_interest":44.0,"volume":1.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0374,"theta":0.0,"rho":-0.5838,"theo":232.7359,"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":249.150001525879},{"option":"SPXW260220C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.1828,"open_interest":1774.0,"volume":1167.0,"delta":0.0022,"gamma":0.0001,"vega":0.0365,"theta":-0.0479,"rho":0.0012,"theo":0.0485,"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":0.0750000011175871},{"option":"SPXW260220P07130000","bid":228.7,"bid_size":1.0,"ask":247.5,"ask_size":1.0,"iv":0.1874,"open_interest":12.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0366,"theta":0.0,"rho":-0.5843,"theo":237.7338,"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":255.400001525879},{"option":"SPXW260220C07135000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":69.0,"iv":0.1862,"open_interest":514.0,"volume":18.0,"delta":0.0021,"gamma":0.0001,"vega":0.0357,"theta":-0.0477,"rho":0.0012,"theo":0.0482,"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":233.7,"bid_size":1.0,"ask":252.5,"ask_size":1.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0358,"theta":0.0,"rho":-0.5847,"theo":242.7319,"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":258.999992370605},{"option":"SPXW260220C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.1896,"open_interest":1432.0,"volume":26.0,"delta":0.0021,"gamma":0.0001,"vega":0.035,"theta":-0.0475,"rho":0.0011,"theo":0.048,"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":0.025000000372529},{"option":"SPXW260220P07140000","bid":238.7,"bid_size":1.0,"ask":257.8,"ask_size":1.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.035,"theta":0.0,"rho":-0.5851,"theo":247.7299,"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":264.150001525879},{"option":"SPXW260220C07145000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.193,"open_interest":1005.0,"volume":66.0,"delta":0.002,"gamma":0.0001,"vega":0.0343,"theta":-0.0473,"rho":0.0011,"theo":0.0478,"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":0.025000000372529},{"option":"SPXW260220P07145000","bid":243.7,"bid_size":1.0,"ask":262.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0343,"theta":0.0,"rho":-0.5856,"theo":252.728,"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":269.400009155273},{"option":"SPXW260220C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.1964,"open_interest":1217.0,"volume":202.0,"delta":0.002,"gamma":0.0001,"vega":0.0336,"theta":-0.0472,"rho":0.0011,"theo":0.0477,"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":248.7,"bid_size":1.0,"ask":267.8,"ask_size":1.0,"iv":0.0,"open_interest":68.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0337,"theta":0.0,"rho":-0.586,"theo":257.7262,"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":274.050003051758},{"option":"SPXW260220C07155000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.1999,"open_interest":447.0,"volume":12.0,"delta":0.002,"gamma":0.0001,"vega":0.033,"theta":-0.0472,"rho":0.0011,"theo":0.0477,"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":253.7,"bid_size":1.0,"ask":272.8,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0331,"theta":0.0,"rho":-0.5864,"theo":262.7243,"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":279.400009155273},{"option":"SPXW260220C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":70.0,"iv":0.2034,"open_interest":834.0,"volume":29.0,"delta":0.002,"gamma":0.0001,"vega":0.0325,"theta":-0.0472,"rho":0.001,"theo":0.0477,"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":258.7,"bid_size":1.0,"ask":277.8,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0325,"theta":0.0,"rho":-0.5868,"theo":267.7225,"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":284.600006103516},{"option":"SPXW260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.1949,"open_interest":461.0,"volume":55.0,"delta":0.0019,"gamma":0.0001,"vega":0.0318,"theta":-0.0469,"rho":0.001,"theo":0.0474,"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":263.6,"bid_size":1.0,"ask":282.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0319,"theta":0.0,"rho":-0.5873,"theo":272.7207,"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":289.600006103516},{"option":"SPXW260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1979,"open_interest":1571.0,"volume":5.0,"delta":0.0019,"gamma":0.0001,"vega":0.0313,"theta":-0.0469,"rho":0.001,"theo":0.0474,"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":268.6,"bid_size":1.0,"ask":287.2,"ask_size":1.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0314,"theta":0.0,"rho":-0.5877,"theo":277.7189,"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":295.449996948242},{"option":"SPXW260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2011,"open_interest":3644.0,"volume":25.0,"delta":0.0018,"gamma":0.0001,"vega":0.0308,"theta":-0.0468,"rho":0.001,"theo":0.0473,"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":273.6,"bid_size":1.0,"ask":292.2,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0309,"theta":0.0,"rho":-0.5881,"theo":282.7171,"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":299.0},{"option":"SPXW260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2043,"open_interest":943.0,"volume":45.0,"delta":0.0018,"gamma":0.0001,"vega":0.0303,"theta":-0.0468,"rho":0.001,"theo":0.0473,"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":278.6,"bid_size":1.0,"ask":297.2,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0304,"theta":0.0,"rho":-0.5886,"theo":287.7153,"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":305.399993896484},{"option":"SPXW260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2075,"open_interest":301.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0298,"theta":-0.0467,"rho":0.001,"theo":0.0472,"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":283.4,"bid_size":1.0,"ask":302.2,"ask_size":1.0,"iv":0.242,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0299,"theta":0.0,"rho":-0.589,"theo":292.7135,"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":309.450012207031},{"option":"SPXW260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2107,"open_interest":303.0,"volume":1.0,"delta":0.0018,"gamma":0.0001,"vega":0.0293,"theta":-0.0466,"rho":0.001,"theo":0.0472,"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":288.6,"bid_size":1.0,"ask":307.2,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0294,"theta":0.0,"rho":-0.5894,"theo":297.7117,"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":315.300003051758},{"option":"SPXW260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2139,"open_interest":465.0,"volume":17.0,"delta":0.0018,"gamma":0.0,"vega":0.0289,"theta":-0.0466,"rho":0.0009,"theo":0.0471,"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":293.4,"bid_size":1.0,"ask":312.2,"ask_size":1.0,"iv":0.2498,"open_interest":5.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.029,"theta":0.0,"rho":-0.5898,"theo":302.7099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.449996948242},{"option":"SPXW260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.217,"open_interest":2220.0,"volume":120.0,"delta":0.0017,"gamma":0.0,"vega":0.0284,"theta":-0.0466,"rho":0.0009,"theo":0.0471,"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":298.4,"bid_size":1.0,"ask":317.2,"ask_size":1.0,"iv":0.2538,"open_interest":12.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0285,"theta":0.0,"rho":-0.5903,"theo":307.7081,"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":325.350006103516},{"option":"SPXW260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2202,"open_interest":888.0,"volume":10.0,"delta":0.0017,"gamma":0.0,"vega":0.028,"theta":-0.0465,"rho":0.0009,"theo":0.047,"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":303.6,"bid_size":1.0,"ask":322.2,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":-0.5907,"theo":312.7063,"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":329.400009155273},{"option":"SPXW260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2234,"open_interest":361.0,"volume":19.0,"delta":0.0017,"gamma":0.0,"vega":0.0276,"theta":-0.0465,"rho":0.0009,"theo":0.047,"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":308.4,"bid_size":1.0,"ask":327.2,"ask_size":1.0,"iv":0.2616,"open_interest":5.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0277,"theta":0.0,"rho":-0.5911,"theo":317.7045,"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":335.800003051758},{"option":"SPXW260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2265,"open_interest":297.0,"volume":5.0,"delta":0.0016,"gamma":0.0,"vega":0.0272,"theta":-0.0464,"rho":0.0009,"theo":0.047,"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":313.4,"bid_size":1.0,"ask":332.2,"ask_size":1.0,"iv":0.2656,"open_interest":1.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0273,"theta":0.0,"rho":-0.5915,"theo":322.7028,"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":340.550003051758},{"option":"SPXW260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2297,"open_interest":786.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0268,"theta":-0.0464,"rho":0.0009,"theo":0.0469,"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":318.4,"bid_size":1.0,"ask":337.2,"ask_size":1.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0269,"theta":0.0,"rho":-0.592,"theo":327.701,"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":344.449996948242},{"option":"SPXW260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2328,"open_interest":1621.0,"volume":1134.0,"delta":0.0016,"gamma":0.0,"vega":0.0265,"theta":-0.0464,"rho":0.0009,"theo":0.0469,"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":323.6,"bid_size":1.0,"ask":342.2,"ask_size":1.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0265,"theta":0.0,"rho":-0.5924,"theo":332.6992,"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":349.25},{"option":"SPXW260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.236,"open_interest":162.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0261,"theta":-0.0463,"rho":0.0008,"theo":0.0468,"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":328.3,"bid_size":1.0,"ask":347.2,"ask_size":1.0,"iv":0.2663,"open_interest":2.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":-0.5928,"theo":337.6974,"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":355.300003051758},{"option":"SPXW260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2391,"open_interest":192.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0258,"theta":-0.0463,"rho":0.0008,"theo":0.0468,"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":333.6,"bid_size":1.0,"ask":352.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-0.5932,"theo":342.6956,"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":360.649993896484},{"option":"SPXW260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2422,"open_interest":368.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0254,"theta":-0.0462,"rho":0.0008,"theo":0.0468,"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":338.3,"bid_size":1.0,"ask":357.7,"ask_size":1.0,"iv":0.258,"open_interest":2.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0255,"theta":0.0,"rho":-0.5936,"theo":347.6938,"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":365.300003051758},{"option":"SPXW260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2454,"open_interest":133.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0251,"theta":-0.0462,"rho":0.0008,"theo":0.0467,"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":343.3,"bid_size":1.0,"ask":362.7,"ask_size":1.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0252,"theta":0.0,"rho":-0.5941,"theo":352.6921,"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":368.949996948242},{"option":"SPXW260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2485,"open_interest":3417.0,"volume":64.0,"delta":0.0015,"gamma":0.0,"vega":0.0248,"theta":-0.0462,"rho":0.0008,"theo":0.0467,"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":348.3,"bid_size":1.0,"ask":367.7,"ask_size":1.0,"iv":0.266,"open_interest":6.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0248,"theta":0.0,"rho":-0.5945,"theo":357.6903,"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":375.600006103516},{"option":"SPXW260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2516,"open_interest":115.0,"volume":3.0,"delta":0.0015,"gamma":0.0,"vega":0.0244,"theta":-0.0461,"rho":0.0008,"theo":0.0466,"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":353.3,"bid_size":1.0,"ask":372.7,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":-0.5949,"theo":362.6885,"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":379.199996948242},{"option":"SPXW260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2547,"open_interest":401.0,"volume":50.0,"delta":0.0015,"gamma":0.0,"vega":0.0242,"theta":-0.0461,"rho":0.0008,"theo":0.0466,"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":358.2,"bid_size":1.0,"ask":377.7,"ask_size":1.0,"iv":0.2383,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":-0.5953,"theo":367.6867,"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":384.050003051758},{"option":"SPXW260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2578,"open_interest":241.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0238,"theta":-0.0461,"rho":0.0008,"theo":0.0466,"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":363.2,"bid_size":1.0,"ask":382.7,"ask_size":1.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":-0.5957,"theo":372.6849,"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":390.450012207031},{"option":"SPXW260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2609,"open_interest":233.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0236,"theta":-0.046,"rho":0.0008,"theo":0.0465,"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":368.2,"bid_size":1.0,"ask":387.7,"ask_size":1.0,"iv":0.2493,"open_interest":8.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":-0.5962,"theo":377.6832,"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":395.150009155273},{"option":"SPXW260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.264,"open_interest":371.0,"volume":1.0,"delta":0.0014,"gamma":0.0,"vega":0.0233,"theta":-0.046,"rho":0.0008,"theo":0.0465,"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":373.2,"bid_size":1.0,"ask":392.7,"ask_size":1.0,"iv":0.2545,"open_interest":6.0,"volume":5.0,"delta":-0.9985,"gamma":0.0,"vega":0.0234,"theta":0.0,"rho":-0.5966,"theo":382.6814,"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":398.950012207031},{"option":"SPXW260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2671,"open_interest":129.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.023,"theta":-0.0459,"rho":0.0008,"theo":0.0464,"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":378.3,"bid_size":1.0,"ask":397.7,"ask_size":1.0,"iv":0.29,"open_interest":32.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":-0.597,"theo":387.6796,"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":404.300003051758},{"option":"SPXW260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2701,"open_interest":256.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0227,"theta":-0.0459,"rho":0.0008,"theo":0.0464,"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":383.6,"bid_size":1.0,"ask":402.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":-0.5974,"theo":392.6778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.399993896484},{"option":"SPXW260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2732,"open_interest":161.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0225,"theta":-0.0459,"rho":0.0007,"theo":0.0464,"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":388.6,"bid_size":1.0,"ask":407.7,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":5.0,"delta":-0.9986,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":-0.5978,"theo":397.676,"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":414.050003051758},{"option":"SPXW260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2763,"open_interest":111.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0222,"theta":-0.0458,"rho":0.0007,"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":"2026-02-13T15:24:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07295000","bid":393.6,"bid_size":1.0,"ask":412.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0223,"theta":0.0,"rho":-0.5982,"theo":402.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.25},{"option":"SPXW260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2794,"open_interest":1231.0,"volume":1.0,"delta":0.0014,"gamma":0.0,"vega":0.022,"theta":-0.0458,"rho":0.0007,"theo":0.0463,"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":398.6,"bid_size":1.0,"ask":417.7,"ask_size":1.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":-0.5987,"theo":407.6725,"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":425.25},{"option":"SPXW260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2855,"open_interest":466.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0215,"theta":-0.0457,"rho":0.0007,"theo":0.0462,"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":408.3,"bid_size":1.0,"ask":427.7,"ask_size":1.0,"iv":0.3138,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":-0.5995,"theo":417.6689,"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":433.900009155273},{"option":"SPXW260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2916,"open_interest":138.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0211,"theta":-0.0457,"rho":0.0007,"theo":0.0462,"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":418.6,"bid_size":1.0,"ask":437.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-0.6003,"theo":427.6654,"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":443.949996948242},{"option":"SPXW260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2946,"open_interest":388.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0208,"theta":-0.0456,"rho":0.0007,"theo":0.0461,"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":423.6,"bid_size":1.0,"ask":442.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0209,"theta":0.0,"rho":-0.6008,"theo":432.6636,"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":449.899993896484},{"option":"SPXW260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2977,"open_interest":104.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0206,"theta":-0.0456,"rho":0.0007,"theo":0.0461,"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":428.6,"bid_size":1.0,"ask":447.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":-0.6012,"theo":437.6618,"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":454.899993896484},{"option":"SPXW260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3038,"open_interest":237.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0202,"theta":-0.0455,"rho":0.0007,"theo":0.046,"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":438.6,"bid_size":1.0,"ask":457.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":-0.602,"theo":447.6582,"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":465.049987792969},{"option":"SPXW260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3098,"open_interest":628.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0198,"theta":-0.0454,"rho":0.0006,"theo":0.0459,"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":448.6,"bid_size":1.0,"ask":467.7,"ask_size":1.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":-0.6028,"theo":457.6547,"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":473.900009155273},{"option":"SPXW260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3158,"open_interest":336.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0194,"theta":-0.0454,"rho":0.0006,"theo":0.0459,"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":458.2,"bid_size":1.0,"ask":477.7,"ask_size":1.0,"iv":0.3309,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":-0.6037,"theo":467.6511,"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":485.349990844727},{"option":"SPXW260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3219,"open_interest":606.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0191,"theta":-0.0453,"rho":0.0006,"theo":0.0458,"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":468.2,"bid_size":1.0,"ask":487.1,"ask_size":1.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":-0.6045,"theo":477.6476,"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":494.799987792969},{"option":"SPXW260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3249,"open_interest":685.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0189,"theta":-0.0453,"rho":0.0006,"theo":0.0458,"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":473.5,"bid_size":1.0,"ask":492.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.019,"theta":0.0,"rho":-0.6049,"theo":482.6458,"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":499.400009155273},{"option":"SPXW260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3278,"open_interest":94.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0187,"theta":-0.0452,"rho":0.0006,"theo":0.0457,"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":478.5,"bid_size":1.0,"ask":497.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":-0.6053,"theo":487.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.0},{"option":"SPXW260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.3338,"open_interest":268.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0184,"theta":-0.0452,"rho":0.0006,"theo":0.0457,"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":488.5,"bid_size":1.0,"ask":507.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.6062,"theo":497.6405,"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":515.450012207031},{"option":"SPXW260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3398,"open_interest":1254.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.018,"theta":-0.0451,"rho":0.0006,"theo":0.0456,"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":498.5,"bid_size":1.0,"ask":517.1,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":-0.607,"theo":507.6369,"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":525.5},{"option":"SPXW260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3458,"open_interest":34.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0177,"theta":-0.045,"rho":0.0006,"theo":0.0455,"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":508.5,"bid_size":1.0,"ask":527.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":-0.6078,"theo":517.6334,"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":535.550018310547},{"option":"SPXW260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3517,"open_interest":92.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0174,"theta":-0.0449,"rho":0.0006,"theo":0.0454,"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":518.5,"bid_size":1.0,"ask":537.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":-0.6087,"theo":527.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.550018310547},{"option":"SPXW260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":93.0,"iv":0.3547,"open_interest":211.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0173,"theta":-0.0449,"rho":0.0006,"theo":0.0454,"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":523.3,"bid_size":1.0,"ask":542.1,"ask_size":1.0,"iv":0.4033,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":-0.6091,"theo":532.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.050018310547},{"option":"SPXW260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3576,"open_interest":31.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0171,"theta":-0.0449,"rho":0.0006,"theo":0.0454,"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":528.3,"bid_size":1.0,"ask":547.1,"ask_size":1.0,"iv":0.4072,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":-0.6095,"theo":537.6263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.649993896484},{"option":"SPXW260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3635,"open_interest":15.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0169,"theta":-0.0448,"rho":0.0006,"theo":0.0453,"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":538.3,"bid_size":1.0,"ask":557.1,"ask_size":1.0,"iv":0.4149,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":-0.6103,"theo":547.6227,"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":565.399993896484},{"option":"SPXW260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":0.3694,"open_interest":323.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0166,"theta":-0.0448,"rho":0.0006,"theo":0.0453,"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":548.5,"bid_size":1.0,"ask":567.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":4.0,"delta":-0.9989,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":-0.6112,"theo":557.6192,"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":574.099975585938},{"option":"SPXW260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3753,"open_interest":22.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0163,"theta":-0.0447,"rho":0.0005,"theo":0.0452,"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":558.5,"bid_size":1.0,"ask":577.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-0.612,"theo":567.6156,"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":584.0},{"option":"SPXW260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3812,"open_interest":14.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0161,"theta":-0.0446,"rho":0.0005,"theo":0.0451,"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":568.5,"bid_size":1.0,"ask":587.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-0.6128,"theo":577.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.399993896484},{"option":"SPXW260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3841,"open_interest":16.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0159,"theta":-0.0446,"rho":0.0005,"theo":0.0451,"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":573.5,"bid_size":1.0,"ask":592.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":-0.6132,"theo":582.6103,"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":598.950012207031},{"option":"SPXW260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.387,"open_interest":65.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0158,"theta":-0.0446,"rho":0.0005,"theo":0.0451,"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":578.2,"bid_size":1.0,"ask":597.1,"ask_size":1.0,"iv":0.4276,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-0.6136,"theo":587.6085,"change":0.0,"open":0.0,"high":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":"SPXW260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3928,"open_interest":6.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0156,"theta":-0.0445,"rho":0.0005,"theo":0.045,"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":588.2,"bid_size":1.0,"ask":607.1,"ask_size":1.0,"iv":0.4355,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0156,"theta":0.0,"rho":-0.6145,"theo":597.605,"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":614.200012207031},{"option":"SPXW260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.3986,"open_interest":332.0,"volume":4.0,"delta":0.001,"gamma":0.0,"vega":0.0153,"theta":-0.0444,"rho":0.0005,"theo":0.0449,"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":598.7,"bid_size":1.0,"ask":617.8,"ask_size":1.0,"iv":0.4433,"open_interest":52.0,"volume":22.0,"delta":-0.999,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-0.6153,"theo":607.6014,"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":623.649993896484},{"option":"SPXW260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4044,"open_interest":114.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0151,"theta":-0.0444,"rho":0.0005,"theo":0.0449,"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":608.2,"bid_size":1.0,"ask":627.6,"ask_size":1.0,"iv":0.4247,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-0.6161,"theo":617.5979,"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":634.200012207031},{"option":"SPXW260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4102,"open_interest":77.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0149,"theta":-0.0443,"rho":0.0005,"theo":0.0448,"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":618.2,"bid_size":1.0,"ask":637.6,"ask_size":1.0,"iv":0.4332,"open_interest":11.0,"volume":22.0,"delta":-0.999,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":-0.617,"theo":627.5943,"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":644.100006103516},{"option":"SPXW260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4131,"open_interest":29.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0148,"theta":-0.0443,"rho":0.0005,"theo":0.0448,"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":623.2,"bid_size":1.0,"ask":642.6,"ask_size":1.0,"iv":0.4374,"open_interest":0.0,"volume":2.0,"delta":-0.999,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-0.6174,"theo":632.5925,"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":648.799987792969},{"option":"SPXW260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.416,"open_interest":14.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0147,"theta":-0.0443,"rho":0.0005,"theo":0.0447,"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":628.2,"bid_size":1.0,"ask":647.6,"ask_size":1.0,"iv":0.4416,"open_interest":14.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":-0.6178,"theo":637.5908,"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":653.799987792969},{"option":"SPXW260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4218,"open_interest":2.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0145,"theta":-0.0442,"rho":0.0005,"theo":0.0447,"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":638.2,"bid_size":1.0,"ask":657.6,"ask_size":1.0,"iv":0.4499,"open_interest":1.0,"volume":1.0,"delta":-0.999,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":-0.6186,"theo":647.5872,"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":665.300018310547},{"option":"SPXW260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4275,"open_interest":145.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0143,"theta":-0.0441,"rho":0.0005,"theo":0.0446,"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":648.2,"bid_size":1.0,"ask":667.6,"ask_size":1.0,"iv":0.4581,"open_interest":1.0,"volume":2.0,"delta":-0.9991,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":-0.6194,"theo":657.5837,"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":675.399993896484},{"option":"SPXW260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.4332,"open_interest":104.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0141,"theta":-0.0441,"rho":0.0005,"theo":0.0446,"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":658.5,"bid_size":1.0,"ask":677.6,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":4.0,"delta":-0.9991,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":-0.6203,"theo":667.5801,"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":684.0},{"option":"SPXW260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.439,"open_interest":246.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0139,"theta":-0.044,"rho":0.0005,"theo":0.0445,"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":668.5,"bid_size":1.0,"ask":687.6,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":4.0,"delta":-0.9991,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":-0.6211,"theo":677.5766,"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":693.700012207031},{"option":"SPXW260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4418,"open_interest":139.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0138,"theta":-0.044,"rho":0.0005,"theo":0.0445,"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":673.5,"bid_size":1.0,"ask":692.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.9991,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-0.6215,"theo":682.5748,"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":699.299987792969},{"option":"SPXW260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4447,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0137,"theta":-0.044,"rho":0.0004,"theo":0.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07580000","bid":678.5,"bid_size":1.0,"ask":697.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-0.6219,"theo":687.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":705.350006103516},{"option":"SPXW260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4504,"open_interest":2.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0135,"theta":-0.0439,"rho":0.0004,"theo":0.0444,"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":688.5,"bid_size":1.0,"ask":707.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":-0.6228,"theo":697.5695,"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":714.399993896484},{"option":"SPXW260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4561,"open_interest":762.0,"volume":4.0,"delta":0.0008,"gamma":0.0,"vega":0.0134,"theta":-0.0438,"rho":0.0004,"theo":0.0443,"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":698.5,"bid_size":1.0,"ask":717.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-0.6236,"theo":707.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.150024414062},{"option":"SPXW260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4617,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0132,"theta":-0.0438,"rho":0.0004,"theo":0.0443,"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":0.025000000372529},{"option":"SPXW260220P07610000","bid":708.5,"bid_size":1.0,"ask":727.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-0.6244,"theo":717.5624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.950012207031},{"option":"SPXW260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4674,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.013,"theta":-0.0437,"rho":0.0004,"theo":0.0442,"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":0.025000000372529},{"option":"SPXW260220P07620000","bid":718.5,"bid_size":1.0,"ask":737.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-0.6252,"theo":727.5588,"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":744.299987792969},{"option":"SPXW260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4702,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.013,"theta":-0.0437,"rho":0.0004,"theo":0.0442,"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":0.025000000372529},{"option":"SPXW260220P07625000","bid":723.5,"bid_size":1.0,"ask":742.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-0.6256,"theo":732.5571,"change":0.0,"open":0.0,"high":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":"SPXW260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.473,"open_interest":136.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0129,"theta":-0.0436,"rho":0.0004,"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":"2026-02-12T14:46:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07630000","bid":728.5,"bid_size":1.0,"ask":747.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-0.6261,"theo":737.5553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.25},{"option":"SPXW260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4787,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0127,"theta":-0.0436,"rho":0.0004,"theo":0.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07640000","bid":738.1,"bid_size":1.0,"ask":757.6,"ask_size":1.0,"iv":0.498,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":-0.6269,"theo":747.5518,"change":0.0,"open":0.0,"high":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":"SPXW260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.4843,"open_interest":229.0,"volume":1.0,"delta":0.0008,"gamma":0.0,"vega":0.0126,"theta":-0.0435,"rho":0.0004,"theo":0.044,"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":748.5,"bid_size":1.0,"ask":767.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-0.6277,"theo":757.5482,"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":774.0},{"option":"SPXW260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.4983,"open_interest":1.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0122,"theta":-0.0434,"rho":0.0004,"theo":0.0439,"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":773.1,"bid_size":1.0,"ask":792.0,"ask_size":1.0,"iv":0.5284,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":-0.6298,"theo":782.5394,"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":798.850006103516},{"option":"SPXW260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.5122,"open_interest":541.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0119,"theta":-0.0432,"rho":0.0004,"theo":0.0437,"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":798.4,"bid_size":1.0,"ask":817.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":-0.6318,"theo":807.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.049987792969},{"option":"SPXW260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.526,"open_interest":14.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0116,"theta":-0.0431,"rho":0.0004,"theo":0.0436,"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":823.4,"bid_size":1.0,"ask":842.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-0.6339,"theo":832.5216,"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":848.700012207031},{"option":"SPXW260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":43.0,"iv":0.5398,"open_interest":157.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0113,"theta":-0.043,"rho":0.0004,"theo":0.0434,"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":848.2,"bid_size":1.0,"ask":867.0,"ask_size":1.0,"iv":0.6147,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":-0.636,"theo":857.5128,"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":874.75},{"option":"SPXW260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":43.0,"iv":0.5535,"open_interest":393.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.011,"theta":-0.0428,"rho":0.0004,"theo":0.0433,"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":873.4,"bid_size":1.0,"ask":892.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-0.638,"theo":882.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.700012207031},{"option":"SPXW260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":0.5672,"open_interest":1067.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0107,"theta":-0.0427,"rho":0.0004,"theo":0.0431,"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":898.2,"bid_size":1.0,"ask":917.0,"ask_size":1.0,"iv":0.6523,"open_interest":22.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":-0.6401,"theo":907.4951,"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":923.700012207031},{"option":"SPXW260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":0.5947,"open_interest":154.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0102,"theta":-0.0423,"rho":0.0003,"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":"2026-02-10T09:54:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07850000","bid":948.1,"bid_size":1.0,"ask":967.5,"ask_size":1.0,"iv":0.6383,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-0.6442,"theo":957.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.149993896484},{"option":"SPXW260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":82.0,"iv":0.6215,"open_interest":729.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0097,"theta":-0.042,"rho":0.0003,"theo":0.0425,"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":998.4,"bid_size":1.0,"ask":1017.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":-0.6483,"theo":1007.4597,"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":1025.29998779297},{"option":"SPXW260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":83.0,"iv":0.6481,"open_interest":86.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0093,"theta":-0.0417,"rho":0.0003,"theo":0.0422,"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":1048.4,"bid_size":1.0,"ask":1067.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":-0.6524,"theo":1057.442,"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":1074.0},{"option":"SPXW260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":57.0,"iv":0.6744,"open_interest":796.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0089,"theta":-0.0415,"rho":0.0003,"theo":0.0419,"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":1098.3,"bid_size":1.0,"ask":1116.9,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-0.6566,"theo":1107.4243,"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":1125.20001220703},{"option":"SPXW260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":61.0,"iv":0.7263,"open_interest":21.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0083,"theta":-0.041,"rho":0.0003,"theo":0.0414,"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":1198.3,"bid_size":1.0,"ask":1216.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":-0.6648,"theo":1207.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1223.65002441406},{"option":"SPXW260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":0.7773,"open_interest":73.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0077,"theta":-0.0405,"rho":0.0002,"theo":0.0409,"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":1298.3,"bid_size":1.0,"ask":1317.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":-0.673,"theo":1307.3536,"change":0.0,"open":0.0,"high":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":"SPXW260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":60.0,"iv":0.8274,"open_interest":82.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0072,"theta":-0.04,"rho":0.0002,"theo":0.0404,"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":1398.2,"bid_size":1.0,"ask":1416.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":-0.6813,"theo":1407.3182,"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":1424.64996337891},{"option":"SPXW260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.8767,"open_interest":7.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0068,"theta":-0.0395,"rho":0.0002,"theo":0.04,"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":1498.0,"bid_size":1.0,"ask":1516.8,"ask_size":1.0,"iv":1.0039,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-0.6895,"theo":1507.2829,"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":1523.5},{"option":"SPXW260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":0.9252,"open_interest":151.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0064,"theta":-0.039,"rho":0.0002,"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":"2026-01-30T12:09:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08500000","bid":1598.2,"bid_size":1.0,"ask":1617.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":-0.6977,"theo":1607.2476,"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":1624.70001220703},{"option":"SPXW260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.973,"open_interest":27.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0386,"rho":0.0002,"theo":0.039,"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":1698.1,"bid_size":1.0,"ask":1716.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":-0.7059,"theo":1707.2122,"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":1723.45001220703},{"option":"SPXW260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":63.0,"iv":1.0663,"open_interest":27.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0055,"theta":-0.0377,"rho":0.0002,"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":"2026-02-12T15:41:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08800000","bid":1898.1,"bid_size":1.0,"ask":1917.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":-0.7224,"theo":1907.1416,"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":1924.75},{"option":"SPXW260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":68.0,"iv":1.157,"open_interest":120.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.005,"theta":-0.0371,"rho":0.0002,"theo":0.0375,"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":2098.0,"bid_size":1.0,"ask":2116.6,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":-0.7388,"theo":2107.0711,"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":2124.84997558594},{"option":"SPXW260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":69.0,"iv":1.2452,"open_interest":7.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0046,"theta":-0.0363,"rho":0.0001,"theo":0.0367,"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":2297.9,"bid_size":1.0,"ask":2316.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":-0.7552,"theo":2307.0006,"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":2324.60009765625},{"option":"SPXW260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":71.0,"iv":1.4146,"open_interest":3.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0348,"rho":0.0001,"theo":0.0352,"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":2697.8,"bid_size":1.0,"ask":2716.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-0.7881,"theo":2706.8596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2723.0},{"option":"SPXW260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":72.0,"iv":1.5757,"open_interest":21.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0333,"rho":0.0001,"theo":0.0337,"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":3097.4,"bid_size":1.0,"ask":3116.8,"ask_size":1.0,"iv":1.7435,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":-0.821,"theo":3106.7188,"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":3122.79992675781},{"option":"SPXW260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":72.0,"iv":1.7291,"open_interest":5.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0031,"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":0.03,"last_trade_time":"2026-02-12T15:56:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10400000","bid":3497.5,"bid_size":1.0,"ask":3516.1,"ask_size":1.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-0.8538,"theo":3506.578,"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":3523.20007324219},{"option":"SPXW260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":1.8757,"open_interest":9.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0306,"rho":0.0001,"theo":0.031,"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":3897.2,"bid_size":1.0,"ask":3916.0,"ask_size":1.0,"iv":2.1506,"open_interest":25.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-0.8867,"theo":3906.4374,"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":3923.05004882812},{"option":"SPXW260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":2.0162,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0294,"rho":0.0001,"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":"2026-01-08T14:50:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P11200000","bid":4297.3,"bid_size":1.0,"ask":4316.4,"ask_size":1.0,"iv":0.0,"open_interest":36.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-0.9195,"theo":4306.2968,"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":4322.80004882812},{"option":"SPXW260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":2.1509,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0283,"rho":0.0001,"theo":0.0286,"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":4697.1,"bid_size":1.0,"ask":4715.7,"ask_size":1.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-0.9524,"theo":4706.1562,"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":4722.64990234375},{"option":"SPXW260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":2.2804,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0272,"rho":0.0001,"theo":0.0275,"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":5097.0,"bid_size":1.0,"ask":5115.6,"ask_size":1.0,"iv":2.1876,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-0.9852,"theo":5106.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5122.40014648438},{"option":"SPXW260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":73.0,"iv":2.4051,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0262,"rho":0.0001,"theo":0.0265,"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":5496.5,"bid_size":1.0,"ask":5516.0,"ask_size":1.0,"iv":2.6225,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-1.0181,"theo":5505.8753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5522.34985351562},{"option":"SPXW260223C02800000","bid":4080.9,"bid_size":1.0,"ask":4100.4,"ask_size":1.0,"iv":2.4538,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.3065,"theo":4090.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.0},{"option":"SPXW260223P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":2.1896,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0005,"rho":0.0,"theo":0.0005,"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":3881.0,"bid_size":1.0,"ask":3900.1,"ask_size":1.0,"iv":2.3308,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.3284,"theo":3890.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.09997558594},{"option":"SPXW260223P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":56.0,"iv":2.0272,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0007,"rho":0.0,"theo":0.0007,"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":3681.3,"bid_size":1.0,"ask":3700.2,"ask_size":1.0,"iv":2.1636,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.3503,"theo":3691.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.79992675781},{"option":"SPXW260223P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":1.8753,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-26T13:29:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03400000","bid":3481.3,"bid_size":1.0,"ask":3500.5,"ask_size":1.0,"iv":1.8392,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.3722,"theo":3491.1372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.65002441406},{"option":"SPXW260223P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":1.7325,"open_interest":59.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:57:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03600000","bid":3281.2,"bid_size":1.0,"ask":3300.6,"ask_size":1.0,"iv":1.709,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.3941,"theo":3291.2305,"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":3275.0},{"option":"SPXW260223P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":55.0,"iv":1.5977,"open_interest":53.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0018,"rho":0.0,"theo":0.0019,"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":3081.3,"bid_size":1.0,"ask":3100.7,"ask_size":1.0,"iv":1.5836,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.416,"theo":3091.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.04992675781},{"option":"SPXW260223P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":80.0,"iv":1.47,"open_interest":63.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0024,"rho":0.0,"theo":0.0026,"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":2881.7,"bid_size":1.0,"ask":2900.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.4379,"theo":2891.4177,"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":2873.90002441406},{"option":"SPXW260223P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":78.0,"iv":1.3486,"open_interest":13.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0034,"rho":0.0,"theo":0.0036,"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":2681.8,"bid_size":1.0,"ask":2700.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.4597,"theo":2691.5119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.05004882812},{"option":"SPXW260223P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":1.233,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0046,"rho":0.0,"theo":0.005,"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":2481.9,"bid_size":1.0,"ask":2501.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.4816,"theo":2491.6066,"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":2475.85009765625},{"option":"SPXW260223P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":1.1224,"open_interest":169.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0064,"rho":0.0,"theo":0.007,"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":2282.1,"bid_size":1.0,"ask":2301.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.5035,"theo":2291.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2275.5},{"option":"SPXW260223P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":65.0,"iv":1.0164,"open_interest":1819.0,"volume":8.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0089,"rho":0.0,"theo":0.0098,"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":2082.2,"bid_size":1.0,"ask":2101.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.5254,"theo":2091.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2076.15002441406},{"option":"SPXW260223P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":0.9146,"open_interest":238.0,"volume":15.0,"delta":-0.0001,"gamma":0.0,"vega":0.0028,"theta":-0.0124,"rho":-0.0001,"theo":0.0138,"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":0.025000000372529},{"option":"SPXW260223C05000000","bid":1882.3,"bid_size":1.0,"ask":1901.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.5472,"theo":1891.8976,"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":1875.54998779297},{"option":"SPXW260223P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":0.8166,"open_interest":2332.0,"volume":571.0,"delta":-0.0001,"gamma":0.0,"vega":0.0043,"theta":-0.0176,"rho":-0.0001,"theo":0.0198,"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":0.025000000372529},{"option":"SPXW260223C05200000","bid":1682.4,"bid_size":1.0,"ask":1701.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.5691,"theo":1691.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.44995117188},{"option":"SPXW260223P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":13.0,"iv":0.7219,"open_interest":656.0,"volume":384.0,"delta":-0.0002,"gamma":0.0,"vega":0.0065,"theta":-0.025,"rho":-0.0002,"theo":0.0286,"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":0.0500000007450581},{"option":"SPXW260223C05400000","bid":1482.5,"bid_size":1.0,"ask":1501.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.5909,"theo":1492.106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1476.39996337891},{"option":"SPXW260223P05400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":158.0,"iv":0.6612,"open_interest":1837.0,"volume":1054.0,"delta":-0.0004,"gamma":0.0,"vega":0.0102,"theta":-0.0367,"rho":-0.0003,"theo":0.0428,"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":0.0750000011175871},{"option":"SPXW260223C05500000","bid":1382.2,"bid_size":2.0,"ask":1401.5,"ask_size":1.0,"iv":0.6422,"open_interest":133.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":0.6017,"theo":1392.1621,"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":1376.69995117188},{"option":"SPXW260223P05500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":122.0,"iv":0.6145,"open_interest":719.0,"volume":784.0,"delta":-0.0004,"gamma":0.0,"vega":0.0127,"theta":-0.0443,"rho":-0.0003,"theo":0.0522,"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":0.0750000011175871},{"option":"SPXW260223C05600000","bid":1282.5,"bid_size":1.0,"ask":1301.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":0.6126,"theo":1292.2209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1274.75},{"option":"SPXW260223P05600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":122.0,"iv":0.5685,"open_interest":738.0,"volume":228.0,"delta":-0.0006,"gamma":0.0,"vega":0.0163,"theta":-0.0544,"rho":-0.0004,"theo":0.0648,"change":-0.05,"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":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223C05700000","bid":1182.3,"bid_size":2.0,"ask":1201.4,"ask_size":1.0,"iv":0.5963,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":0.6234,"theo":1192.2833,"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":1176.20001220703},{"option":"SPXW260223P05700000","bid":0.05,"bid_size":18.0,"ask":0.15,"ask_size":168.0,"iv":0.5518,"open_interest":1298.0,"volume":1040.0,"delta":-0.0008,"gamma":0.0,"vega":0.0209,"theta":-0.0669,"rho":-0.0006,"theo":0.0808,"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":0.12500000372529},{"option":"SPXW260223C05800000","bid":1082.3,"bid_size":1.0,"ask":1101.7,"ask_size":1.0,"iv":0.5225,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":0.6342,"theo":1092.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1075.95001220703},{"option":"SPXW260223P05800000","bid":0.05,"bid_size":20.0,"ask":0.15,"ask_size":136.0,"iv":0.5048,"open_interest":459.0,"volume":125.0,"delta":-0.001,"gamma":0.0,"vega":0.0271,"theta":-0.0826,"rho":-0.0007,"theo":0.1014,"change":-0.05,"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":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260223C05850000","bid":1032.4,"bid_size":2.0,"ask":1051.5,"ask_size":1.0,"iv":0.5269,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":0.6395,"theo":1042.3866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1026.14999389648},{"option":"SPXW260223P05850000","bid":0.05,"bid_size":49.0,"ask":0.15,"ask_size":121.0,"iv":0.4815,"open_interest":188.0,"volume":30.0,"delta":-0.0012,"gamma":0.0,"vega":0.0309,"theta":-0.0922,"rho":-0.0008,"theo":0.1142,"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":0.150000002235174},{"option":"SPXW260223C05875000","bid":1007.5,"bid_size":1.0,"ask":1026.5,"ask_size":1.0,"iv":0.5123,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0332,"theta":0.0,"rho":0.6422,"theo":1017.4054,"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":1001.35000610352},{"option":"SPXW260223P05875000","bid":0.1,"bid_size":5.0,"ask":0.15,"ask_size":32.0,"iv":0.4787,"open_interest":255.0,"volume":42.0,"delta":-0.0012,"gamma":0.0,"vega":0.0331,"theta":-0.0976,"rho":-0.0009,"theo":0.1213,"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":0.150000002235174},{"option":"SPXW260223C05900000","bid":982.8,"bid_size":1.0,"ask":1001.9,"ask_size":1.0,"iv":0.4369,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0355,"theta":0.0,"rho":0.6449,"theo":992.4247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.399993896484},{"option":"SPXW260223P05900000","bid":0.1,"bid_size":16.0,"ask":0.2,"ask_size":164.0,"iv":0.4744,"open_interest":645.0,"volume":11.0,"delta":-0.0014,"gamma":0.0,"vega":0.0355,"theta":-0.1032,"rho":-0.001,"theo":0.129,"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":0.175000004470348},{"option":"SPXW260223C05925000","bid":957.7,"bid_size":1.0,"ask":976.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":0.6475,"theo":967.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.350006103516},{"option":"SPXW260223P05925000","bid":0.1,"bid_size":31.0,"ask":0.2,"ask_size":165.0,"iv":0.4625,"open_interest":108.0,"volume":2.0,"delta":-0.0014,"gamma":0.0,"vega":0.038,"theta":-0.1093,"rho":-0.0011,"theo":0.1373,"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":0.200000002980232},{"option":"SPXW260223C05950000","bid":932.4,"bid_size":1.0,"ask":951.8,"ask_size":1.0,"iv":0.4584,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0409,"theta":0.0,"rho":0.6502,"theo":942.4651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.200012207031},{"option":"SPXW260223P05950000","bid":0.1,"bid_size":17.0,"ask":0.2,"ask_size":135.0,"iv":0.4507,"open_interest":114.0,"volume":36.0,"delta":-0.0016,"gamma":0.0,"vega":0.0409,"theta":-0.1158,"rho":-0.0011,"theo":0.1462,"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":0.200000002980232},{"option":"SPXW260223C05975000","bid":907.5,"bid_size":2.0,"ask":926.6,"ask_size":1.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.044,"theta":0.0,"rho":0.6528,"theo":917.4863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.849975585938},{"option":"SPXW260223P05975000","bid":0.1,"bid_size":16.0,"ask":0.2,"ask_size":135.0,"iv":0.4389,"open_interest":1089.0,"volume":884.0,"delta":-0.0017,"gamma":0.0,"vega":0.044,"theta":-0.1227,"rho":-0.0012,"theo":0.1558,"change":-0.05,"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":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260223C06000000","bid":882.6,"bid_size":1.0,"ask":901.6,"ask_size":1.0,"iv":0.4569,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":0.6555,"theo":892.5083,"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":877.099975585938},{"option":"SPXW260223P06000000","bid":0.1,"bid_size":45.0,"ask":0.2,"ask_size":63.0,"iv":0.4271,"open_interest":952.0,"volume":208.0,"delta":-0.0018,"gamma":0.0,"vega":0.0473,"theta":-0.1302,"rho":-0.0013,"theo":0.1662,"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":0.225000001490116},{"option":"SPXW260223C06025000","bid":857.8,"bid_size":1.0,"ask":877.0,"ask_size":1.0,"iv":0.3773,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.051,"theta":0.0,"rho":0.6581,"theo":867.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.899993896484},{"option":"SPXW260223P06025000","bid":0.15,"bid_size":15.0,"ask":0.25,"ask_size":172.0,"iv":0.4263,"open_interest":114.0,"volume":5.0,"delta":-0.002,"gamma":0.0,"vega":0.051,"theta":-0.1382,"rho":-0.0014,"theo":0.1774,"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":0.225000001490116},{"option":"SPXW260223C06050000","bid":832.8,"bid_size":1.0,"ask":851.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.055,"theta":0.0,"rho":0.6607,"theo":842.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.550018310547},{"option":"SPXW260223P06050000","bid":0.15,"bid_size":15.0,"ask":0.25,"ask_size":135.0,"iv":0.4143,"open_interest":121.0,"volume":1.0,"delta":-0.0022,"gamma":0.0,"vega":0.0549,"theta":-0.1468,"rho":-0.0016,"theo":0.1897,"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":0.250000007450581},{"option":"SPXW260223C06075000","bid":807.6,"bid_size":2.0,"ask":826.9,"ask_size":1.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0593,"theta":0.0,"rho":0.6633,"theo":817.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.299987792969},{"option":"SPXW260223P06075000","bid":0.15,"bid_size":16.0,"ask":0.25,"ask_size":75.0,"iv":0.4024,"open_interest":121.0,"volume":1.0,"delta":-0.0024,"gamma":0.0,"vega":0.0593,"theta":-0.1564,"rho":-0.0017,"theo":0.2035,"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":0.250000007450581},{"option":"SPXW260223C06100000","bid":782.7,"bid_size":1.0,"ask":801.7,"ask_size":1.0,"iv":0.4139,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0641,"theta":0.0,"rho":0.6659,"theo":792.6061,"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":776.100006103516},{"option":"SPXW260223P06100000","bid":0.2,"bid_size":5.0,"ask":0.25,"ask_size":60.0,"iv":0.3948,"open_interest":3377.0,"volume":84.0,"delta":-0.0026,"gamma":0.0,"vega":0.0641,"theta":-0.1664,"rho":-0.0019,"theo":0.2179,"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":0.275000005960464},{"option":"SPXW260223C06125000","bid":757.9,"bid_size":1.0,"ask":777.1,"ask_size":1.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0694,"theta":0.0,"rho":0.6684,"theo":767.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.350006103516},{"option":"SPXW260223P06125000","bid":0.2,"bid_size":15.0,"ask":0.3,"ask_size":135.0,"iv":0.3867,"open_interest":358.0,"volume":111.0,"delta":-0.0028,"gamma":0.0,"vega":0.0694,"theta":-0.1772,"rho":-0.002,"theo":0.2337,"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":0.275000005960464},{"option":"SPXW260223C06150000","bid":732.7,"bid_size":1.0,"ask":752.0,"ask_size":1.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0753,"theta":0.0,"rho":0.671,"theo":742.6623,"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":726.850006103516},{"option":"SPXW260223P06150000","bid":0.2,"bid_size":30.0,"ask":0.3,"ask_size":75.0,"iv":0.3746,"open_interest":228.0,"volume":6.0,"delta":-0.003,"gamma":0.0,"vega":0.0752,"theta":-0.1889,"rho":-0.0022,"theo":0.2509,"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":0.299999997019768},{"option":"SPXW260223C06175000","bid":707.7,"bid_size":1.0,"ask":726.8,"ask_size":1.0,"iv":0.3831,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0817,"theta":0.0,"rho":0.6735,"theo":717.6929,"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":702.150024414062},{"option":"SPXW260223P06175000","bid":0.2,"bid_size":101.0,"ask":0.3,"ask_size":49.0,"iv":0.3625,"open_interest":129.0,"volume":2.0,"delta":-0.0033,"gamma":0.0,"vega":0.0817,"theta":-0.2015,"rho":-0.0024,"theo":0.2699,"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":0.350000008940697},{"option":"SPXW260223C06200000","bid":683.1,"bid_size":1.0,"ask":702.2,"ask_size":1.0,"iv":0.3453,"open_interest":4.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0888,"theta":0.0,"rho":0.676,"theo":692.7254,"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":676.400024414062},{"option":"SPXW260223P06200000","bid":0.25,"bid_size":15.0,"ask":0.35,"ask_size":74.0,"iv":0.3569,"open_interest":698.0,"volume":17.0,"delta":-0.0036,"gamma":0.0,"vega":0.0888,"theta":-0.2153,"rho":-0.0027,"theo":0.2908,"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":0.350000008940697},{"option":"SPXW260223C06225000","bid":658.0,"bid_size":1.0,"ask":677.0,"ask_size":1.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.0967,"theta":-0.0018,"rho":0.6785,"theo":667.7602,"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":650.649993896484},{"option":"SPXW260223P06225000","bid":0.25,"bid_size":75.0,"ask":0.35,"ask_size":74.0,"iv":0.3446,"open_interest":338.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.0967,"theta":-0.2305,"rho":-0.0029,"theo":0.314,"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":0.399999991059303},{"option":"SPXW260223C06250000","bid":632.8,"bid_size":1.0,"ask":651.9,"ask_size":1.0,"iv":0.3506,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1055,"theta":-0.027,"rho":0.6809,"theo":642.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.799987792969},{"option":"SPXW260223P06250000","bid":0.3,"bid_size":74.0,"ask":0.4,"ask_size":74.0,"iv":0.3378,"open_interest":321.0,"volume":45.0,"delta":-0.0044,"gamma":0.0,"vega":0.1055,"theta":-0.2471,"rho":-0.0032,"theo":0.3399,"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":0.399999991059303},{"option":"SPXW260223C06275000","bid":608.2,"bid_size":1.0,"ask":627.3,"ask_size":1.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.1156,"theta":-0.0539,"rho":0.6833,"theo":617.8382,"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":601.549987792969},{"option":"SPXW260223P06275000","bid":0.3,"bid_size":77.0,"ask":0.4,"ask_size":74.0,"iv":0.3254,"open_interest":716.0,"volume":0.0,"delta":-0.0049,"gamma":0.0001,"vega":0.1156,"theta":-0.2656,"rho":-0.0036,"theo":0.369,"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":0.450000002980232},{"option":"SPXW260223C06300000","bid":582.8,"bid_size":1.0,"ask":602.2,"ask_size":1.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.1271,"theta":-0.0831,"rho":0.6857,"theo":592.8828,"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":576.899993896484},{"option":"SPXW260223P06300000","bid":0.35,"bid_size":93.0,"ask":0.45,"ask_size":99.0,"iv":0.3176,"open_interest":1904.0,"volume":366.0,"delta":-0.0054,"gamma":0.0001,"vega":0.1272,"theta":-0.2863,"rho":-0.004,"theo":0.4021,"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":0.5},{"option":"SPXW260223C06310000","bid":573.0,"bid_size":1.0,"ask":592.2,"ask_size":1.0,"iv":0.3138,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.1321,"theta":-0.0955,"rho":0.6866,"theo":582.902,"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":565.549987792969},{"option":"SPXW260223P06310000","bid":0.35,"bid_size":73.0,"ask":0.45,"ask_size":74.0,"iv":0.3126,"open_interest":77.0,"volume":77.0,"delta":-0.0056,"gamma":0.0001,"vega":0.1322,"theta":-0.2954,"rho":-0.0042,"theo":0.4168,"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":0.5},{"option":"SPXW260223C06320000","bid":563.0,"bid_size":1.0,"ask":582.0,"ask_size":1.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.1374,"theta":-0.1085,"rho":0.6875,"theo":572.9221,"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":555.600006103516},{"option":"SPXW260223P06320000","bid":0.4,"bid_size":9.0,"ask":0.45,"ask_size":17.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":-0.0059,"gamma":0.0001,"vega":0.1375,"theta":-0.3049,"rho":-0.0043,"theo":0.4323,"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":0.5},{"option":"SPXW260223C06325000","bid":558.0,"bid_size":1.0,"ask":577.4,"ask_size":1.0,"iv":0.3134,"open_interest":1.0,"volume":1.0,"delta":0.9939,"gamma":0.0001,"vega":0.1402,"theta":-0.1151,"rho":0.6879,"theo":567.9325,"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":552.399993896484},{"option":"SPXW260223P06325000","bid":0.4,"bid_size":94.0,"ask":0.5,"ask_size":110.0,"iv":0.3091,"open_interest":3369.0,"volume":12.0,"delta":-0.006,"gamma":0.0001,"vega":0.1403,"theta":-0.3099,"rho":-0.0044,"theo":0.4405,"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":0.550000011920929},{"option":"SPXW260223C06330000","bid":553.3,"bid_size":1.0,"ask":572.4,"ask_size":1.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.143,"theta":-0.1219,"rho":0.6884,"theo":562.9432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.899993896484},{"option":"SPXW260223P06330000","bid":0.4,"bid_size":73.0,"ask":0.5,"ask_size":73.0,"iv":0.3066,"open_interest":1.0,"volume":1.0,"delta":-0.0062,"gamma":0.0001,"vega":0.1431,"theta":-0.3151,"rho":-0.0046,"theo":0.4489,"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":0.550000011920929},{"option":"SPXW260223C06340000","bid":543.2,"bid_size":1.0,"ask":562.2,"ask_size":1.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.1489,"theta":-0.136,"rho":0.6893,"theo":552.9654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.799987792969},{"option":"SPXW260223P06340000","bid":0.4,"bid_size":72.0,"ask":0.5,"ask_size":73.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":-0.0065,"gamma":0.0001,"vega":0.149,"theta":-0.3258,"rho":-0.0048,"theo":0.4667,"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":0.550000011920929},{"option":"SPXW260223C06350000","bid":532.9,"bid_size":1.0,"ask":552.3,"ask_size":1.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.1551,"theta":-0.1508,"rho":0.6901,"theo":542.9888,"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":527.450012207031},{"option":"SPXW260223P06350000","bid":0.45,"bid_size":8.0,"ask":0.55,"ask_size":74.0,"iv":0.2982,"open_interest":410.0,"volume":52.0,"delta":-0.0068,"gamma":0.0001,"vega":0.1551,"theta":-0.3367,"rho":-0.005,"theo":0.4847,"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":0.599999994039536},{"option":"SPXW260223C06360000","bid":523.1,"bid_size":1.0,"ask":542.1,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.1618,"theta":-0.1662,"rho":0.691,"theo":533.0136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.300018310547},{"option":"SPXW260223P06360000","bid":0.45,"bid_size":87.0,"ask":0.55,"ask_size":73.0,"iv":0.2949,"open_interest":4.0,"volume":4.0,"delta":-0.0071,"gamma":0.0001,"vega":0.1618,"theta":-0.3487,"rho":-0.0052,"theo":0.5049,"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":0.599999994039536},{"option":"SPXW260223C06370000","bid":513.1,"bid_size":1.0,"ask":532.5,"ask_size":1.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.169,"theta":-0.1825,"rho":0.6918,"theo":523.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.75},{"option":"SPXW260223P06370000","bid":0.45,"bid_size":74.0,"ask":0.55,"ask_size":50.0,"iv":0.2898,"open_interest":30.0,"volume":30.0,"delta":-0.0075,"gamma":0.0001,"vega":0.169,"theta":-0.3616,"rho":-0.0055,"theo":0.5266,"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":0.650000005960464},{"option":"SPXW260223C06375000","bid":508.4,"bid_size":1.0,"ask":527.5,"ask_size":1.0,"iv":0.2826,"open_interest":0.0,"volume":4.0,"delta":0.9923,"gamma":0.0001,"vega":0.1729,"theta":-0.191,"rho":0.6922,"theo":518.0538,"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":502.75},{"option":"SPXW260223P06375000","bid":0.5,"bid_size":8.0,"ask":0.6,"ask_size":73.0,"iv":0.2889,"open_interest":808.0,"volume":66.0,"delta":-0.0076,"gamma":0.0001,"vega":0.1729,"theta":-0.3684,"rho":-0.0056,"theo":0.5381,"change":-0.09,"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":-13.8462,"prev_day_close":0.650000005960464},{"option":"SPXW260223C06380000","bid":503.3,"bid_size":1.0,"ask":522.3,"ask_size":1.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.1768,"theta":-0.1998,"rho":0.6926,"theo":513.0681,"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":497.599990844727},{"option":"SPXW260223P06380000","bid":0.5,"bid_size":86.0,"ask":0.6,"ask_size":73.0,"iv":0.2879,"open_interest":33.0,"volume":61.0,"delta":-0.0078,"gamma":0.0001,"vega":0.1768,"theta":-0.3754,"rho":-0.0058,"theo":0.55,"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":0.650000005960464},{"option":"SPXW260223C06390000","bid":493.2,"bid_size":1.0,"ask":512.4,"ask_size":1.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.1852,"theta":-0.218,"rho":0.6934,"theo":503.0981,"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":487.850006103516},{"option":"SPXW260223P06390000","bid":0.5,"bid_size":71.0,"ask":0.6,"ask_size":58.0,"iv":0.2827,"open_interest":76.0,"volume":77.0,"delta":-0.0083,"gamma":0.0001,"vega":0.1852,"theta":-0.3902,"rho":-0.0061,"theo":0.5754,"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":0.699999988079071},{"option":"SPXW260223C06400000","bid":483.2,"bid_size":1.0,"ask":502.2,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.1942,"theta":-0.2375,"rho":0.6942,"theo":493.1304,"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":477.899993896484},{"option":"SPXW260223P06400000","bid":0.55,"bid_size":103.0,"ask":0.65,"ask_size":100.0,"iv":0.2805,"open_interest":2068.0,"volume":1041.0,"delta":-0.0087,"gamma":0.0001,"vega":0.1942,"theta":-0.4062,"rho":-0.0064,"theo":0.6031,"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":0.75},{"option":"SPXW260223C06410000","bid":473.5,"bid_size":1.0,"ask":492.6,"ask_size":1.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.2039,"theta":-0.2582,"rho":0.6949,"theo":483.1652,"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":467.75},{"option":"SPXW260223P06410000","bid":0.55,"bid_size":70.0,"ask":0.65,"ask_size":27.0,"iv":0.2753,"open_interest":70.0,"volume":68.0,"delta":-0.0092,"gamma":0.0001,"vega":0.2039,"theta":-0.4236,"rho":-0.0068,"theo":0.6333,"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":0.800000011920929},{"option":"SPXW260223C06420000","bid":463.3,"bid_size":2.0,"ask":482.5,"ask_size":1.0,"iv":0.2735,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.2143,"theta":-0.2804,"rho":0.6956,"theo":473.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.75},{"option":"SPXW260223P06420000","bid":0.6,"bid_size":70.0,"ask":0.7,"ask_size":58.0,"iv":0.2728,"open_interest":55.0,"volume":65.0,"delta":-0.0098,"gamma":0.0001,"vega":0.2143,"theta":-0.4424,"rho":-0.0072,"theo":0.6664,"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":0.824999988079071},{"option":"SPXW260223C06425000","bid":458.3,"bid_size":1.0,"ask":477.3,"ask_size":1.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.2198,"theta":-0.2922,"rho":0.6959,"theo":468.223,"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":452.949996948242},{"option":"SPXW260223P06425000","bid":0.6,"bid_size":70.0,"ask":0.7,"ask_size":20.0,"iv":0.2701,"open_interest":359.0,"volume":50.0,"delta":-0.01,"gamma":0.0001,"vega":0.2198,"theta":-0.4524,"rho":-0.0074,"theo":0.6841,"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":0.849999994039536},{"option":"SPXW260223C06430000","bid":453.3,"bid_size":1.0,"ask":472.7,"ask_size":1.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.2254,"theta":-0.3043,"rho":0.6962,"theo":463.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.149993896484},{"option":"SPXW260223P06430000","bid":0.65,"bid_size":83.0,"ask":0.75,"ask_size":73.0,"iv":0.27,"open_interest":112.0,"volume":82.0,"delta":-0.0103,"gamma":0.0001,"vega":0.2254,"theta":-0.4628,"rho":-0.0076,"theo":0.7028,"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":0.875},{"option":"SPXW260223C06435000","bid":448.6,"bid_size":1.0,"ask":467.7,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.2314,"theta":-0.317,"rho":0.6965,"theo":458.2658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.050003051758},{"option":"SPXW260223P06435000","bid":0.65,"bid_size":70.0,"ask":0.75,"ask_size":58.0,"iv":0.2674,"open_interest":62.0,"volume":63.0,"delta":-0.0107,"gamma":0.0001,"vega":0.2314,"theta":-0.4738,"rho":-0.0079,"theo":0.7223,"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":0.900000005960464},{"option":"SPXW260223C06440000","bid":443.5,"bid_size":1.0,"ask":462.5,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0001,"vega":0.2376,"theta":-0.3301,"rho":0.6968,"theo":453.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.199996948242},{"option":"SPXW260223P06440000","bid":0.7,"bid_size":23.0,"ask":0.8,"ask_size":73.0,"iv":0.2647,"open_interest":114.0,"volume":35.0,"delta":-0.011,"gamma":0.0001,"vega":0.2376,"theta":-0.4852,"rho":-0.0081,"theo":0.7429,"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":0.949999988079071},{"option":"SPXW260223C06445000","bid":438.4,"bid_size":1.0,"ask":457.6,"ask_size":1.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.244,"theta":-0.3437,"rho":0.6971,"theo":448.3126,"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":433.050003051758},{"option":"SPXW260223P06445000","bid":0.7,"bid_size":69.0,"ask":0.8,"ask_size":58.0,"iv":0.2644,"open_interest":61.0,"volume":62.0,"delta":-0.0113,"gamma":0.0001,"vega":0.244,"theta":-0.4971,"rho":-0.0084,"theo":0.7644,"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":0.949999988079071},{"option":"SPXW260223C06450000","bid":436.2,"bid_size":1.0,"ask":448.0,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":10.0,"delta":0.9882,"gamma":0.0001,"vega":0.2507,"theta":-0.3579,"rho":0.6974,"theo":443.3376,"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":428.150009155273},{"option":"SPXW260223P06450000","bid":0.7,"bid_size":69.0,"ask":0.85,"ask_size":77.0,"iv":0.2617,"open_interest":1501.0,"volume":1241.0,"delta":-0.0117,"gamma":0.0001,"vega":0.2507,"theta":-0.5095,"rho":-0.0086,"theo":0.7871,"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":0.999999970197678},{"option":"SPXW260223C06455000","bid":431.3,"bid_size":1.0,"ask":444.3,"ask_size":1.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0002,"vega":0.2578,"theta":-0.3726,"rho":0.6977,"theo":438.3638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.049987792969},{"option":"SPXW260223P06455000","bid":0.75,"bid_size":69.0,"ask":0.85,"ask_size":57.0,"iv":0.2612,"open_interest":29.0,"volume":29.0,"delta":-0.0121,"gamma":0.0002,"vega":0.2578,"theta":-0.5226,"rho":-0.0089,"theo":0.811,"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":1.05000001192093},{"option":"SPXW260223C06460000","bid":426.3,"bid_size":1.0,"ask":439.3,"ask_size":1.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0002,"vega":0.2652,"theta":-0.388,"rho":0.6979,"theo":433.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.199996948242},{"option":"SPXW260223P06460000","bid":0.75,"bid_size":68.0,"ask":0.85,"ask_size":29.0,"iv":0.2586,"open_interest":239.0,"volume":108.0,"delta":-0.0125,"gamma":0.0002,"vega":0.2652,"theta":-0.5362,"rho":-0.0092,"theo":0.8362,"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":1.07499998807907},{"option":"SPXW260223C06465000","bid":421.4,"bid_size":1.0,"ask":434.3,"ask_size":1.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0002,"vega":0.273,"theta":-0.404,"rho":0.6982,"theo":428.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.150009155273},{"option":"SPXW260223P06465000","bid":0.8,"bid_size":68.0,"ask":0.9,"ask_size":57.0,"iv":0.258,"open_interest":1.0,"volume":1.0,"delta":-0.0129,"gamma":0.0002,"vega":0.273,"theta":-0.5505,"rho":-0.0095,"theo":0.8626,"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":1.09999996423721},{"option":"SPXW260223C06470000","bid":416.4,"bid_size":1.0,"ask":429.4,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0002,"vega":0.2811,"theta":-0.4206,"rho":0.6984,"theo":423.4503,"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":408.100006103516},{"option":"SPXW260223P06470000","bid":0.85,"bid_size":20.0,"ask":0.95,"ask_size":73.0,"iv":0.2552,"open_interest":176.0,"volume":55.0,"delta":-0.0134,"gamma":0.0002,"vega":0.2811,"theta":-0.5654,"rho":-0.0099,"theo":0.8905,"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":1.15000003576279},{"option":"SPXW260223C06475000","bid":411.3,"bid_size":1.0,"ask":424.4,"ask_size":1.0,"iv":0.2213,"open_interest":6.0,"volume":0.0,"delta":0.9861,"gamma":0.0002,"vega":0.2896,"theta":-0.438,"rho":0.6986,"theo":418.4821,"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":403.25},{"option":"SPXW260223P06475000","bid":0.85,"bid_size":67.0,"ask":0.95,"ask_size":57.0,"iv":0.2545,"open_interest":351.0,"volume":147.0,"delta":-0.0138,"gamma":0.0002,"vega":0.2896,"theta":-0.5811,"rho":-0.0102,"theo":0.92,"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":1.19999998807907},{"option":"SPXW260223C06480000","bid":406.5,"bid_size":1.0,"ask":419.4,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0002,"vega":0.2984,"theta":-0.4562,"rho":0.6988,"theo":413.5155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.400009155273},{"option":"SPXW260223P06480000","bid":0.9,"bid_size":27.0,"ask":1.0,"ask_size":73.0,"iv":0.2536,"open_interest":160.0,"volume":95.0,"delta":-0.0143,"gamma":0.0002,"vega":0.2984,"theta":-0.5975,"rho":-0.0106,"theo":0.951,"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":1.25},{"option":"SPXW260223C06485000","bid":401.5,"bid_size":1.0,"ask":414.4,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0002,"vega":0.3077,"theta":-0.4751,"rho":0.6989,"theo":408.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.350006103516},{"option":"SPXW260223P06485000","bid":0.9,"bid_size":67.0,"ask":1.0,"ask_size":21.0,"iv":0.2509,"open_interest":347.0,"volume":397.0,"delta":-0.0148,"gamma":0.0002,"vega":0.3077,"theta":-0.6147,"rho":-0.011,"theo":0.9839,"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":1.30000001192093},{"option":"SPXW260223C06490000","bid":396.6,"bid_size":1.0,"ask":409.5,"ask_size":1.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0002,"vega":0.3173,"theta":-0.4948,"rho":0.699,"theo":403.5876,"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":387.899993896484},{"option":"SPXW260223P06490000","bid":0.95,"bid_size":79.0,"ask":1.05,"ask_size":69.0,"iv":0.2499,"open_interest":1538.0,"volume":51.0,"delta":-0.0154,"gamma":0.0002,"vega":0.3173,"theta":-0.6328,"rho":-0.0114,"theo":1.0186,"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":1.34999996423721},{"option":"SPXW260223C06495000","bid":391.6,"bid_size":1.0,"ask":404.5,"ask_size":1.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0002,"vega":0.3272,"theta":-0.5155,"rho":0.6992,"theo":398.6267,"change":0.0,"open":0.0,"high":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":"SPXW260223P06495000","bid":1.0,"bid_size":27.0,"ask":1.1,"ask_size":58.0,"iv":0.2489,"open_interest":112.0,"volume":131.0,"delta":-0.016,"gamma":0.0002,"vega":0.3272,"theta":-0.6517,"rho":-0.0118,"theo":1.0553,"change":-0.25,"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":-17.8571,"prev_day_close":1.40000003576279},{"option":"SPXW260223C06500000","bid":386.6,"bid_size":1.0,"ask":399.5,"ask_size":1.0,"iv":0.2218,"open_interest":11.0,"volume":0.0,"delta":0.9834,"gamma":0.0002,"vega":0.3376,"theta":-0.5371,"rho":0.6992,"theo":393.6678,"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":378.0},{"option":"SPXW260223P06500000","bid":1.05,"bid_size":5.0,"ask":1.15,"ask_size":86.0,"iv":0.2461,"open_interest":2944.0,"volume":2779.0,"delta":-0.0166,"gamma":0.0002,"vega":0.3376,"theta":-0.6716,"rho":-0.0123,"theo":1.0941,"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":1.44999998807907},{"option":"SPXW260223C06505000","bid":382.1,"bid_size":1.0,"ask":394.6,"ask_size":1.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0002,"vega":0.3485,"theta":-0.5596,"rho":0.6993,"theo":388.7111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.75},{"option":"SPXW260223P06505000","bid":1.05,"bid_size":81.0,"ask":1.2,"ask_size":73.0,"iv":0.2449,"open_interest":31.0,"volume":43.0,"delta":-0.0172,"gamma":0.0002,"vega":0.3485,"theta":-0.6924,"rho":-0.0128,"theo":1.1351,"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":1.52500003576279},{"option":"SPXW260223C06510000","bid":376.7,"bid_size":1.0,"ask":389.6,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0002,"vega":0.3598,"theta":-0.5832,"rho":0.6994,"theo":383.7569,"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":368.25},{"option":"SPXW260223P06510000","bid":1.1,"bid_size":64.0,"ask":1.2,"ask_size":37.0,"iv":0.2437,"open_interest":343.0,"volume":228.0,"delta":-0.0179,"gamma":0.0002,"vega":0.3598,"theta":-0.7143,"rho":-0.0133,"theo":1.1785,"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":1.59999996423721},{"option":"SPXW260223C06515000","bid":371.7,"bid_size":1.0,"ask":384.6,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0002,"vega":0.3717,"theta":-0.6078,"rho":0.6994,"theo":378.8051,"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":363.200012207031},{"option":"SPXW260223P06515000","bid":1.15,"bid_size":64.0,"ask":1.25,"ask_size":54.0,"iv":0.2424,"open_interest":23.0,"volume":25.0,"delta":-0.0186,"gamma":0.0002,"vega":0.3717,"theta":-0.7372,"rho":-0.0138,"theo":1.2244,"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":1.65000003576279},{"option":"SPXW260223C06520000","bid":366.8,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.2208,"open_interest":1.0,"volume":2.0,"delta":0.9806,"gamma":0.0002,"vega":0.3842,"theta":-0.6335,"rho":0.6994,"theo":373.8559,"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":358.199996948242},{"option":"SPXW260223P06520000","bid":1.2,"bid_size":64.0,"ask":1.3,"ask_size":16.0,"iv":0.241,"open_interest":1214.0,"volume":821.0,"delta":-0.0193,"gamma":0.0002,"vega":0.3842,"theta":-0.7612,"rho":-0.0143,"theo":1.2729,"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":1.72499996423721},{"option":"SPXW260223C06525000","bid":361.8,"bid_size":1.0,"ask":374.7,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0003,"vega":0.3974,"theta":-0.6604,"rho":0.6994,"theo":368.9095,"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":353.350006103516},{"option":"SPXW260223P06525000","bid":1.25,"bid_size":63.0,"ask":1.35,"ask_size":47.0,"iv":0.2396,"open_interest":1127.0,"volume":867.0,"delta":-0.0201,"gamma":0.0003,"vega":0.3974,"theta":-0.7863,"rho":-0.0149,"theo":1.3242,"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":1.80000001192093},{"option":"SPXW260223C06530000","bid":357.1,"bid_size":1.0,"ask":369.8,"ask_size":1.0,"iv":0.2231,"open_interest":4.0,"volume":0.0,"delta":0.979,"gamma":0.0003,"vega":0.4111,"theta":-0.6884,"rho":0.6993,"theo":363.9661,"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":348.200012207031},{"option":"SPXW260223P06530000","bid":1.3,"bid_size":77.0,"ask":1.4,"ask_size":25.0,"iv":0.2381,"open_interest":1186.0,"volume":941.0,"delta":-0.021,"gamma":0.0003,"vega":0.4111,"theta":-0.8127,"rho":-0.0155,"theo":1.3785,"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":1.90000003576279},{"option":"SPXW260223C06535000","bid":351.9,"bid_size":1.0,"ask":364.8,"ask_size":1.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0003,"vega":0.4255,"theta":-0.7177,"rho":0.6992,"theo":359.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.650009155273},{"option":"SPXW260223P06535000","bid":1.35,"bid_size":60.0,"ask":1.5,"ask_size":54.0,"iv":0.2365,"open_interest":32.0,"volume":33.0,"delta":-0.0218,"gamma":0.0003,"vega":0.4255,"theta":-0.8402,"rho":-0.0162,"theo":1.436,"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":1.97499996423721},{"option":"SPXW260223C06540000","bid":347.1,"bid_size":1.0,"ask":359.9,"ask_size":1.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0003,"vega":0.4406,"theta":-0.7483,"rho":0.699,"theo":354.0891,"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":338.900009155273},{"option":"SPXW260223P06540000","bid":1.45,"bid_size":18.0,"ask":1.55,"ask_size":54.0,"iv":0.2349,"open_interest":376.0,"volume":63.0,"delta":-0.0228,"gamma":0.0003,"vega":0.4406,"theta":-0.8691,"rho":-0.0169,"theo":1.4968,"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":2.07500004768372},{"option":"SPXW260223C06545000","bid":342.7,"bid_size":1.0,"ask":354.9,"ask_size":1.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0003,"vega":0.4561,"theta":-0.7803,"rho":0.6988,"theo":349.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.450012207031},{"option":"SPXW260223P06545000","bid":1.5,"bid_size":18.0,"ask":1.6,"ask_size":33.0,"iv":0.2344,"open_interest":64.0,"volume":70.0,"delta":-0.0237,"gamma":0.0003,"vega":0.4561,"theta":-0.8994,"rho":-0.0176,"theo":1.5613,"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":2.17499995231628},{"option":"SPXW260223C06550000","bid":337.4,"bid_size":1.0,"ask":350.0,"ask_size":1.0,"iv":0.2198,"open_interest":4.0,"volume":2.0,"delta":0.9752,"gamma":0.0003,"vega":0.4723,"theta":-0.8137,"rho":0.6986,"theo":344.2264,"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":329.149993896484},{"option":"SPXW260223P06550000","bid":1.55,"bid_size":9.0,"ask":1.65,"ask_size":4.0,"iv":0.2327,"open_interest":2506.0,"volume":2466.0,"delta":-0.0248,"gamma":0.0003,"vega":0.4723,"theta":-0.9311,"rho":-0.0184,"theo":1.6296,"change":-2.85,"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":-55.8824,"prev_day_close":2.27499997615814},{"option":"SPXW260223C06555000","bid":332.3,"bid_size":1.0,"ask":345.1,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0003,"vega":0.4891,"theta":-0.8486,"rho":0.6983,"theo":339.3011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.75},{"option":"SPXW260223P06555000","bid":1.65,"bid_size":18.0,"ask":1.75,"ask_size":54.0,"iv":0.2309,"open_interest":34.0,"volume":36.0,"delta":-0.0258,"gamma":0.0003,"vega":0.4891,"theta":-0.9642,"rho":-0.0192,"theo":1.7019,"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":2.375},{"option":"SPXW260223C06560000","bid":327.5,"bid_size":1.0,"ask":340.1,"ask_size":1.0,"iv":0.2168,"open_interest":1.0,"volume":0.0,"delta":0.973,"gamma":0.0004,"vega":0.5065,"theta":-0.885,"rho":0.698,"theo":334.3799,"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":319.5},{"option":"SPXW260223P06560000","bid":1.7,"bid_size":8.0,"ask":1.8,"ask_size":20.0,"iv":0.2301,"open_interest":261.0,"volume":165.0,"delta":-0.027,"gamma":0.0004,"vega":0.5065,"theta":-0.9989,"rho":-0.0201,"theo":1.7784,"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":2.5},{"option":"SPXW260223C06565000","bid":322.5,"bid_size":1.0,"ask":335.2,"ask_size":1.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0004,"vega":0.5248,"theta":-0.9229,"rho":0.6977,"theo":329.4632,"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":314.449996948242},{"option":"SPXW260223P06565000","bid":1.8,"bid_size":18.0,"ask":1.9,"ask_size":34.0,"iv":0.2287,"open_interest":160.0,"volume":27.0,"delta":-0.0282,"gamma":0.0004,"vega":0.5248,"theta":-1.0352,"rho":-0.021,"theo":1.8593,"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":2.625},{"option":"SPXW260223C06570000","bid":317.6,"bid_size":1.0,"ask":330.3,"ask_size":1.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.9705,"gamma":0.0004,"vega":0.5439,"theta":-0.9624,"rho":0.6973,"theo":324.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.849990844727},{"option":"SPXW260223P06570000","bid":1.85,"bid_size":9.0,"ask":2.0,"ask_size":55.0,"iv":0.2272,"open_interest":111.0,"volume":112.0,"delta":-0.0294,"gamma":0.0004,"vega":0.5439,"theta":-1.073,"rho":-0.0219,"theo":1.9449,"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":2.75},{"option":"SPXW260223C06575000","bid":312.7,"bid_size":1.0,"ask":325.4,"ask_size":1.0,"iv":0.2143,"open_interest":0.0,"volume":8.0,"delta":0.9692,"gamma":0.0004,"vega":0.564,"theta":-1.0036,"rho":0.6968,"theo":319.6439,"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":304.800003051758},{"option":"SPXW260223P06575000","bid":1.95,"bid_size":21.0,"ask":2.05,"ask_size":4.0,"iv":0.2262,"open_interest":389.0,"volume":115.0,"delta":-0.0308,"gamma":0.0004,"vega":0.564,"theta":-1.1125,"rho":-0.0229,"theo":2.0354,"change":-0.975,"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":-33.913,"prev_day_close":2.875},{"option":"SPXW260223C06580000","bid":307.8,"bid_size":1.0,"ask":320.5,"ask_size":1.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0004,"vega":0.585,"theta":-1.0465,"rho":0.6963,"theo":314.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.149993896484},{"option":"SPXW260223P06580000","bid":2.05,"bid_size":20.0,"ask":2.15,"ask_size":4.0,"iv":0.225,"open_interest":137.0,"volume":43.0,"delta":-0.0322,"gamma":0.0004,"vega":0.585,"theta":-1.1536,"rho":-0.024,"theo":2.1311,"change":-3.82,"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":-58.3206,"prev_day_close":3.02499997615814},{"option":"SPXW260223C06585000","bid":303.0,"bid_size":1.0,"ask":315.6,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0004,"vega":0.6068,"theta":-1.0911,"rho":0.6957,"theo":309.8455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.699996948242},{"option":"SPXW260223P06585000","bid":2.15,"bid_size":20.0,"ask":2.25,"ask_size":4.0,"iv":0.2238,"open_interest":134.0,"volume":19.0,"delta":-0.0337,"gamma":0.0004,"vega":0.6068,"theta":-1.1966,"rho":-0.0251,"theo":2.2323,"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":3.19999992847443},{"option":"SPXW260223C06590000","bid":298.2,"bid_size":1.0,"ask":310.7,"ask_size":1.0,"iv":0.2139,"open_interest":6.0,"volume":0.0,"delta":0.9647,"gamma":0.0004,"vega":0.6294,"theta":-1.1376,"rho":0.6951,"theo":304.9549,"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":289.949996948242},{"option":"SPXW260223P06590000","bid":2.25,"bid_size":6.0,"ask":2.35,"ask_size":3.0,"iv":0.2224,"open_interest":472.0,"volume":47.0,"delta":-0.0352,"gamma":0.0004,"vega":0.6294,"theta":-1.2413,"rho":-0.0263,"theo":2.3394,"change":-4.07,"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":-57.3239,"prev_day_close":3.30000007152557},{"option":"SPXW260223C06595000","bid":293.2,"bid_size":1.0,"ask":305.8,"ask_size":1.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0005,"vega":0.6528,"theta":-1.1858,"rho":0.6944,"theo":300.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.050003051758},{"option":"SPXW260223P06595000","bid":2.35,"bid_size":6.0,"ask":2.5,"ask_size":4.0,"iv":0.221,"open_interest":82.0,"volume":18.0,"delta":-0.0369,"gamma":0.0005,"vega":0.6528,"theta":-1.2878,"rho":-0.0275,"theo":2.4527,"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":3.5},{"option":"SPXW260223C06600000","bid":288.9,"bid_size":1.0,"ask":300.9,"ask_size":1.0,"iv":0.2159,"open_interest":12.0,"volume":0.0,"delta":0.9613,"gamma":0.0005,"vega":0.6768,"theta":-1.236,"rho":0.6936,"theo":295.1926,"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":280.200012207031},{"option":"SPXW260223P06600000","bid":2.5,"bid_size":3.0,"ask":2.6,"ask_size":4.0,"iv":0.2199,"open_interest":1705.0,"volume":2536.0,"delta":-0.0386,"gamma":0.0005,"vega":0.6768,"theta":-1.3363,"rho":-0.0288,"theo":2.5725,"change":-1.2,"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":-32.4324,"prev_day_close":3.69999992847443},{"option":"SPXW260223C06605000","bid":283.5,"bid_size":1.0,"ask":296.0,"ask_size":1.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0005,"vega":0.7018,"theta":-1.2881,"rho":0.6928,"theo":290.3215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.050003051758},{"option":"SPXW260223P06605000","bid":2.6,"bid_size":6.0,"ask":2.75,"ask_size":4.0,"iv":0.2187,"open_interest":160.0,"volume":71.0,"delta":-0.0404,"gamma":0.0005,"vega":0.7017,"theta":-1.3867,"rho":-0.0302,"theo":2.6991,"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":3.89999997615814},{"option":"SPXW260223C06610000","bid":279.2,"bid_size":1.0,"ask":291.1,"ask_size":1.0,"iv":0.2136,"open_interest":20.0,"volume":20.0,"delta":0.9576,"gamma":0.0005,"vega":0.7277,"theta":-1.3422,"rho":0.6919,"theo":285.4575,"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":270.150009155273},{"option":"SPXW260223P06610000","bid":2.75,"bid_size":14.0,"ask":2.85,"ask_size":3.0,"iv":0.2174,"open_interest":1507.0,"volume":572.0,"delta":-0.0423,"gamma":0.0005,"vega":0.7276,"theta":-1.439,"rho":-0.0316,"theo":2.8327,"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":4.09999990463257},{"option":"SPXW260223C06615000","bid":273.8,"bid_size":1.0,"ask":286.3,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0006,"vega":0.7547,"theta":-1.3982,"rho":0.691,"theo":280.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.849990844727},{"option":"SPXW260223P06615000","bid":2.85,"bid_size":31.0,"ask":3.0,"ask_size":4.0,"iv":0.2164,"open_interest":109.0,"volume":67.0,"delta":-0.0443,"gamma":0.0006,"vega":0.7547,"theta":-1.4933,"rho":-0.0331,"theo":2.9737,"change":-4.5,"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":-51.1364,"prev_day_close":4.29999995231628},{"option":"SPXW260223C06620000","bid":269.0,"bid_size":1.0,"ask":281.4,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0006,"vega":0.7829,"theta":-1.4562,"rho":0.6899,"theo":275.7518,"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":260.600006103516},{"option":"SPXW260223P06620000","bid":3.0,"bid_size":31.0,"ask":3.2,"ask_size":6.0,"iv":0.2156,"open_interest":116.0,"volume":145.0,"delta":-0.0464,"gamma":0.0006,"vega":0.7829,"theta":-1.5496,"rho":-0.0347,"theo":3.1224,"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":4.5},{"option":"SPXW260223C06625000","bid":264.7,"bid_size":1.0,"ask":276.6,"ask_size":1.0,"iv":0.2112,"open_interest":11.0,"volume":0.0,"delta":0.9513,"gamma":0.0006,"vega":0.8122,"theta":-1.5161,"rho":0.6888,"theo":270.911,"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":256.300003051758},{"option":"SPXW260223P06625000","bid":3.2,"bid_size":4.0,"ask":3.3,"ask_size":3.0,"iv":0.2137,"open_interest":470.0,"volume":499.0,"delta":-0.0487,"gamma":0.0006,"vega":0.8122,"theta":-1.6078,"rho":-0.0364,"theo":3.2794,"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":4.70000004768372},{"option":"SPXW260223C06630000","bid":259.4,"bid_size":1.0,"ask":271.7,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0006,"vega":0.8425,"theta":-1.5781,"rho":0.6876,"theo":266.0789,"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":251.600006103516},{"option":"SPXW260223P06630000","bid":3.3,"bid_size":30.0,"ask":3.5,"ask_size":4.0,"iv":0.213,"open_interest":209.0,"volume":139.0,"delta":-0.051,"gamma":0.0006,"vega":0.8425,"theta":-1.6681,"rho":-0.0382,"theo":3.4449,"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":5.0},{"option":"SPXW260223C06635000","bid":254.4,"bid_size":1.0,"ask":266.9,"ask_size":1.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0007,"vega":0.8736,"theta":-1.6422,"rho":0.6863,"theo":261.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.25},{"option":"SPXW260223P06635000","bid":3.5,"bid_size":30.0,"ask":3.7,"ask_size":5.0,"iv":0.2121,"open_interest":71.0,"volume":57.0,"delta":-0.0534,"gamma":0.0007,"vega":0.8736,"theta":-1.7305,"rho":-0.04,"theo":3.6196,"change":-5.5,"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":-52.8846,"prev_day_close":5.20000004768372},{"option":"SPXW260223C06640000","bid":249.8,"bid_size":1.0,"ask":262.1,"ask_size":1.0,"iv":0.2052,"open_interest":76.0,"volume":0.0,"delta":0.944,"gamma":0.0007,"vega":0.9054,"theta":-1.7083,"rho":0.6849,"theo":256.4425,"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":241.75},{"option":"SPXW260223P06640000","bid":3.7,"bid_size":30.0,"ask":3.9,"ask_size":30.0,"iv":0.2112,"open_interest":232.0,"volume":428.0,"delta":-0.056,"gamma":0.0007,"vega":0.9054,"theta":-1.7949,"rho":-0.042,"theo":3.8038,"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":5.45000004768372},{"option":"SPXW260223C06645000","bid":245.1,"bid_size":1.0,"ask":257.3,"ask_size":1.0,"iv":0.205,"open_interest":1.0,"volume":1.0,"delta":0.9413,"gamma":0.0007,"vega":0.9382,"theta":-1.7765,"rho":0.6834,"theo":251.639,"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":237.699996948242},{"option":"SPXW260223P06645000","bid":3.9,"bid_size":29.0,"ask":4.1,"ask_size":30.0,"iv":0.2101,"open_interest":62.0,"volume":35.0,"delta":-0.0587,"gamma":0.0007,"vega":0.9381,"theta":-1.8614,"rho":-0.044,"theo":3.998,"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":5.75},{"option":"SPXW260223C06650000","bid":240.7,"bid_size":1.0,"ask":252.5,"ask_size":1.0,"iv":0.2062,"open_interest":15.0,"volume":0.0,"delta":0.9385,"gamma":0.0008,"vega":0.9719,"theta":-1.8468,"rho":0.6818,"theo":246.8458,"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":232.300003051758},{"option":"SPXW260223P06650000","bid":4.1,"bid_size":30.0,"ask":4.3,"ask_size":5.0,"iv":0.2089,"open_interest":494.0,"volume":409.0,"delta":-0.0615,"gamma":0.0008,"vega":0.9719,"theta":-1.93,"rho":-0.0461,"theo":4.2024,"change":-6.5,"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":-55.0847,"prev_day_close":6.0},{"option":"SPXW260223C06655000","bid":235.5,"bid_size":1.0,"ask":247.7,"ask_size":1.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0008,"vega":1.007,"theta":-1.9191,"rho":0.6802,"theo":242.0632,"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":228.199996948242},{"option":"SPXW260223P06655000","bid":4.3,"bid_size":29.0,"ask":4.5,"ask_size":4.0,"iv":0.2075,"open_interest":46.0,"volume":57.0,"delta":-0.0644,"gamma":0.0008,"vega":1.007,"theta":-2.0005,"rho":-0.0483,"theo":4.4175,"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":6.29999995231628},{"option":"SPXW260223C06660000","bid":230.7,"bid_size":1.0,"ask":242.9,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0008,"vega":1.0434,"theta":-1.9933,"rho":0.6784,"theo":237.2918,"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":223.5},{"option":"SPXW260223P06660000","bid":4.5,"bid_size":40.0,"ask":4.8,"ask_size":71.0,"iv":0.2061,"open_interest":360.0,"volume":306.0,"delta":-0.0675,"gamma":0.0008,"vega":1.0434,"theta":-2.0731,"rho":-0.0506,"theo":4.6439,"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":6.65000009536743},{"option":"SPXW260223C06665000","bid":226.0,"bid_size":1.0,"ask":238.1,"ask_size":1.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":0.9292,"gamma":0.0008,"vega":1.081,"theta":-2.0696,"rho":0.6765,"theo":232.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.049995422363},{"option":"SPXW260223P06665000","bid":4.8,"bid_size":31.0,"ask":5.0,"ask_size":36.0,"iv":0.2051,"open_interest":140.0,"volume":68.0,"delta":-0.0707,"gamma":0.0008,"vega":1.081,"theta":-2.1476,"rho":-0.0531,"theo":4.8819,"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":7.0},{"option":"SPXW260223C06670000","bid":221.7,"bid_size":1.0,"ask":233.3,"ask_size":1.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.9258,"gamma":0.0009,"vega":1.1196,"theta":-2.1478,"rho":0.6744,"theo":227.785,"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":213.900001525879},{"option":"SPXW260223P06670000","bid":5.0,"bid_size":34.0,"ask":5.3,"ask_size":62.0,"iv":0.2039,"open_interest":125.0,"volume":95.0,"delta":-0.0741,"gamma":0.0009,"vega":1.1196,"theta":-2.2241,"rho":-0.0557,"theo":5.1324,"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":7.29999995231628},{"option":"SPXW260223C06675000","bid":217.0,"bid_size":1.0,"ask":228.6,"ask_size":1.0,"iv":0.2008,"open_interest":3.0,"volume":0.0,"delta":0.9223,"gamma":0.0009,"vega":1.1589,"theta":-2.2279,"rho":0.6723,"theo":223.0509,"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":208.850006103516},{"option":"SPXW260223P06675000","bid":5.3,"bid_size":31.0,"ask":5.5,"ask_size":1.0,"iv":0.2026,"open_interest":292.0,"volume":235.0,"delta":-0.0777,"gamma":0.0009,"vega":1.1588,"theta":-2.3025,"rho":-0.0584,"theo":5.396,"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":7.70000004768372},{"option":"SPXW260223C06680000","bid":212.3,"bid_size":1.0,"ask":223.9,"ask_size":1.0,"iv":0.1998,"open_interest":1.0,"volume":1.0,"delta":0.9186,"gamma":0.001,"vega":1.1988,"theta":-2.31,"rho":0.67,"theo":218.3305,"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":204.349998474121},{"option":"SPXW260223P06680000","bid":5.6,"bid_size":6.0,"ask":5.8,"ask_size":2.0,"iv":0.2017,"open_interest":404.0,"volume":466.0,"delta":-0.0814,"gamma":0.001,"vega":1.1988,"theta":-2.3829,"rho":-0.0612,"theo":5.6732,"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":8.09999990463257},{"option":"SPXW260223C06685000","bid":207.2,"bid_size":1.0,"ask":219.1,"ask_size":1.0,"iv":0.1966,"open_interest":1.0,"volume":0.0,"delta":0.9147,"gamma":0.001,"vega":1.2397,"theta":-2.3939,"rho":0.6676,"theo":213.6241,"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":200.449996948242},{"option":"SPXW260223P06685000","bid":5.9,"bid_size":6.0,"ask":6.1,"ask_size":23.0,"iv":0.2002,"open_interest":52.0,"volume":49.0,"delta":-0.0852,"gamma":0.001,"vega":1.2397,"theta":-2.4651,"rho":-0.0641,"theo":5.9646,"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":8.4500002861023},{"option":"SPXW260223C06690000","bid":202.6,"bid_size":1.0,"ask":214.4,"ask_size":1.0,"iv":0.196,"open_interest":6.0,"volume":5.0,"delta":0.9107,"gamma":0.001,"vega":1.2818,"theta":-2.4796,"rho":0.6652,"theo":208.9322,"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":196.050003051758},{"option":"SPXW260223P06690000","bid":6.2,"bid_size":6.0,"ask":6.4,"ask_size":22.0,"iv":0.1989,"open_interest":377.0,"volume":228.0,"delta":-0.0893,"gamma":0.001,"vega":1.2818,"theta":-2.549,"rho":-0.0672,"theo":6.2704,"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":8.90000009536743},{"option":"SPXW260223C06695000","bid":197.9,"bid_size":1.0,"ask":209.7,"ask_size":1.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":0.9064,"gamma":0.0011,"vega":1.3253,"theta":-2.5669,"rho":0.6625,"theo":204.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.599998474121},{"option":"SPXW260223P06695000","bid":6.5,"bid_size":8.0,"ask":6.8,"ask_size":27.0,"iv":0.1984,"open_interest":94.0,"volume":79.0,"delta":-0.0935,"gamma":0.0011,"vega":1.3253,"theta":-2.6347,"rho":-0.0704,"theo":6.5912,"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":9.2999997138977},{"option":"SPXW260223C06700000","bid":193.3,"bid_size":1.0,"ask":205.0,"ask_size":1.0,"iv":0.1937,"open_interest":38.0,"volume":21.0,"delta":0.902,"gamma":0.0011,"vega":1.3702,"theta":-2.6559,"rho":0.6597,"theo":199.5947,"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":185.949996948242},{"option":"SPXW260223P06700000","bid":6.9,"bid_size":6.0,"ask":7.1,"ask_size":26.0,"iv":0.1969,"open_interest":1846.0,"volume":1821.0,"delta":-0.0979,"gamma":0.0011,"vega":1.3701,"theta":-2.7219,"rho":-0.0737,"theo":6.9281,"change":-2.8,"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":-28.5714,"prev_day_close":9.7999997138977},{"option":"SPXW260223C06705000","bid":188.8,"bid_size":1.0,"ask":200.4,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.8974,"gamma":0.0012,"vega":1.4159,"theta":-2.7464,"rho":0.6567,"theo":194.9508,"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":181.399993896484},{"option":"SPXW260223P06705000","bid":7.2,"bid_size":7.0,"ask":7.5,"ask_size":24.0,"iv":0.1961,"open_interest":237.0,"volume":226.0,"delta":-0.1025,"gamma":0.0012,"vega":1.4159,"theta":-2.8107,"rho":-0.0772,"theo":7.282,"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":10.25},{"option":"SPXW260223C06710000","bid":184.1,"bid_size":1.0,"ask":195.7,"ask_size":1.0,"iv":0.1917,"open_interest":31.0,"volume":30.0,"delta":0.8926,"gamma":0.0012,"vega":1.4622,"theta":-2.8383,"rho":0.6536,"theo":190.3247,"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":177.099998474121},{"option":"SPXW260223P06710000","bid":7.6,"bid_size":6.0,"ask":7.8,"ask_size":18.0,"iv":0.1944,"open_interest":129.0,"volume":34.0,"delta":-0.1073,"gamma":0.0012,"vega":1.4622,"theta":-2.9009,"rho":-0.081,"theo":7.6537,"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":10.75},{"option":"SPXW260223C06715000","bid":179.8,"bid_size":1.0,"ask":191.1,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.8876,"gamma":0.0013,"vega":1.509,"theta":-2.9317,"rho":0.6503,"theo":185.7172,"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":173.849998474121},{"option":"SPXW260223P06715000","bid":8.0,"bid_size":6.0,"ask":8.3,"ask_size":23.0,"iv":0.1932,"open_interest":68.0,"volume":39.0,"delta":-0.1124,"gamma":0.0013,"vega":1.509,"theta":-2.9926,"rho":-0.0848,"theo":8.0438,"change":-9.95,"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":-49.8747,"prev_day_close":11.25},{"option":"SPXW260223C06720000","bid":175.0,"bid_size":1.0,"ask":186.5,"ask_size":1.0,"iv":0.1898,"open_interest":76.0,"volume":0.0,"delta":0.8824,"gamma":0.0013,"vega":1.5565,"theta":-3.0263,"rho":0.6469,"theo":181.1287,"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":168.25},{"option":"SPXW260223P06720000","bid":8.4,"bid_size":7.0,"ask":8.7,"ask_size":18.0,"iv":0.1923,"open_interest":289.0,"volume":119.0,"delta":-0.1176,"gamma":0.0013,"vega":1.5564,"theta":-3.0854,"rho":-0.0887,"theo":8.4529,"change":-10.15,"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":-48.9157,"prev_day_close":11.7999997138977},{"option":"SPXW260223C06725000","bid":170.6,"bid_size":1.0,"ask":181.9,"ask_size":1.0,"iv":0.1891,"open_interest":21.0,"volume":0.0,"delta":0.8769,"gamma":0.0014,"vega":1.6051,"theta":-3.122,"rho":0.6433,"theo":176.5599,"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":164.399993896484},{"option":"SPXW260223P06725000","bid":8.8,"bid_size":23.0,"ask":9.1,"ask_size":22.0,"iv":0.1912,"open_interest":1235.0,"volume":383.0,"delta":-0.123,"gamma":0.0014,"vega":1.6051,"theta":-3.1795,"rho":-0.0928,"theo":8.8818,"change":-10.95,"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":-50.5774,"prev_day_close":12.3499999046326},{"option":"SPXW260223C06730000","bid":166.1,"bid_size":1.0,"ask":177.4,"ask_size":1.0,"iv":0.1882,"open_interest":6.0,"volume":0.0,"delta":0.8712,"gamma":0.0014,"vega":1.6552,"theta":-3.2187,"rho":0.6396,"theo":172.0119,"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":159.050003051758},{"option":"SPXW260223P06730000","bid":9.3,"bid_size":6.0,"ask":9.6,"ask_size":16.0,"iv":0.19,"open_interest":229.0,"volume":107.0,"delta":-0.1287,"gamma":0.0014,"vega":1.6551,"theta":-3.2744,"rho":-0.0971,"theo":9.3314,"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":12.9500002861023},{"option":"SPXW260223C06735000","bid":161.6,"bid_size":1.0,"ask":172.8,"ask_size":1.0,"iv":0.1869,"open_interest":0.0,"volume":1.0,"delta":0.8653,"gamma":0.0015,"vega":1.7063,"theta":-3.3162,"rho":0.6356,"theo":167.4857,"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":154.599998474121},{"option":"SPXW260223P06735000","bid":9.8,"bid_size":6.0,"ask":10.1,"ask_size":16.0,"iv":0.1889,"open_interest":96.0,"volume":33.0,"delta":-0.1347,"gamma":0.0015,"vega":1.7063,"theta":-3.3702,"rho":-0.1017,"theo":9.8029,"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":13.5499997138977},{"option":"SPXW260223C06740000","bid":157.3,"bid_size":1.0,"ask":168.3,"ask_size":1.0,"iv":0.1863,"open_interest":8.0,"volume":1.0,"delta":0.8591,"gamma":0.0015,"vega":1.758,"theta":-3.4143,"rho":0.6313,"theo":162.9827,"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":150.25},{"option":"SPXW260223P06740000","bid":10.3,"bid_size":6.0,"ask":10.6,"ask_size":15.0,"iv":0.1876,"open_interest":248.0,"volume":158.0,"delta":-0.1408,"gamma":0.0015,"vega":1.758,"theta":-3.4667,"rho":-0.1065,"theo":10.2976,"change":-11.45,"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":-47.1193,"prev_day_close":14.1500000953674},{"option":"SPXW260223C06745000","bid":152.7,"bid_size":1.0,"ask":163.8,"ask_size":1.0,"iv":0.1846,"open_interest":3.0,"volume":0.0,"delta":0.8527,"gamma":0.0016,"vega":1.8099,"theta":-3.513,"rho":0.6269,"theo":158.5041,"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":145.649993896484},{"option":"SPXW260223P06745000","bid":10.8,"bid_size":6.0,"ask":11.1,"ask_size":14.0,"iv":0.1863,"open_interest":180.0,"volume":51.0,"delta":-0.1473,"gamma":0.0016,"vega":1.8099,"theta":-3.5636,"rho":-0.1114,"theo":10.8168,"change":-10.55,"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":-41.7822,"prev_day_close":14.8499999046326},{"option":"SPXW260223C06750000","bid":148.7,"bid_size":1.0,"ask":159.3,"ask_size":1.0,"iv":0.1845,"open_interest":125.0,"volume":1.0,"delta":0.8459,"gamma":0.0017,"vega":1.8619,"theta":-3.6121,"rho":0.6224,"theo":154.0506,"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":141.400001525879},{"option":"SPXW260223P06750000","bid":11.4,"bid_size":6.0,"ask":11.7,"ask_size":18.0,"iv":0.1853,"open_interest":675.0,"volume":634.0,"delta":-0.154,"gamma":0.0017,"vega":1.8618,"theta":-3.661,"rho":-0.1165,"theo":11.3609,"change":-4.0,"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":-25.8065,"prev_day_close":15.5},{"option":"SPXW260223C06755000","bid":144.1,"bid_size":1.0,"ask":154.8,"ask_size":1.0,"iv":0.1826,"open_interest":23.0,"volume":2.0,"delta":0.839,"gamma":0.0017,"vega":1.9145,"theta":-3.7113,"rho":0.6176,"theo":149.6232,"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":137.25},{"option":"SPXW260223P06755000","bid":11.9,"bid_size":18.0,"ask":12.3,"ask_size":17.0,"iv":0.1836,"open_interest":128.0,"volume":84.0,"delta":-0.161,"gamma":0.0017,"vega":1.9145,"theta":-3.7585,"rho":-0.1218,"theo":11.9312,"change":-11.1,"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":-40.6593,"prev_day_close":16.1999998092651},{"option":"SPXW260223C06760000","bid":139.6,"bid_size":1.0,"ask":150.4,"ask_size":1.0,"iv":0.1811,"open_interest":23.0,"volume":1.0,"delta":0.8317,"gamma":0.0018,"vega":1.9682,"theta":-3.8105,"rho":0.6127,"theo":145.2229,"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":132.75},{"option":"SPXW260223P06760000","bid":12.6,"bid_size":2.0,"ask":12.9,"ask_size":17.0,"iv":0.1829,"open_interest":120.0,"volume":99.0,"delta":-0.1683,"gamma":0.0018,"vega":1.9682,"theta":-3.856,"rho":-0.1273,"theo":12.5285,"change":-5.05,"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":-29.7935,"prev_day_close":16.9499998092651},{"option":"SPXW260223C06765000","bid":135.4,"bid_size":1.0,"ask":146.0,"ask_size":1.0,"iv":0.1802,"open_interest":7.0,"volume":0.0,"delta":0.8241,"gamma":0.0018,"vega":2.0228,"theta":-3.9092,"rho":0.6075,"theo":140.8511,"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":128.950000762939},{"option":"SPXW260223P06765000","bid":13.2,"bid_size":5.0,"ask":13.5,"ask_size":11.0,"iv":0.1814,"open_interest":173.0,"volume":51.0,"delta":-0.1758,"gamma":0.0018,"vega":2.0228,"theta":-3.953,"rho":-0.1331,"theo":13.1544,"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":17.75},{"option":"SPXW260223C06770000","bid":131.6,"bid_size":1.0,"ask":141.6,"ask_size":1.0,"iv":0.1801,"open_interest":24.0,"volume":0.0,"delta":0.8162,"gamma":0.0019,"vega":2.0778,"theta":-4.0074,"rho":0.6019,"theo":136.5098,"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":124.449996948242},{"option":"SPXW260223P06770000","bid":13.9,"bid_size":2.0,"ask":14.2,"ask_size":15.0,"iv":0.1801,"open_interest":211.0,"volume":99.0,"delta":-0.1837,"gamma":0.0019,"vega":2.0778,"theta":-4.0495,"rho":-0.1392,"theo":13.8108,"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":18.5500001907349},{"option":"SPXW260223C06775000","bid":126.8,"bid_size":1.0,"ask":137.3,"ask_size":1.0,"iv":0.1776,"open_interest":26.0,"volume":4.0,"delta":0.8081,"gamma":0.002,"vega":2.1325,"theta":-4.1048,"rho":0.5961,"theo":132.2004,"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":120.950000762939},{"option":"SPXW260223P06775000","bid":14.6,"bid_size":2.0,"ask":14.9,"ask_size":3.0,"iv":0.179,"open_interest":530.0,"volume":323.0,"delta":-0.1919,"gamma":0.002,"vega":2.1325,"theta":-4.1451,"rho":-0.1455,"theo":14.499,"change":-13.0,"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":-40.8805,"prev_day_close":19.3500003814697},{"option":"SPXW260223C06780000","bid":122.6,"bid_size":1.0,"ask":133.0,"ask_size":1.0,"iv":0.1764,"open_interest":17.0,"volume":4.0,"delta":0.7995,"gamma":0.002,"vega":2.1867,"theta":-4.201,"rho":0.5902,"theo":127.924,"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":116.399997711182},{"option":"SPXW260223P06780000","bid":15.3,"bid_size":15.0,"ask":15.7,"ask_size":15.0,"iv":0.1776,"open_interest":210.0,"volume":143.0,"delta":-0.2004,"gamma":0.002,"vega":2.1867,"theta":-4.2396,"rho":-0.152,"theo":15.2204,"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":20.25},{"option":"SPXW260223C06785000","bid":118.5,"bid_size":1.0,"ask":128.7,"ask_size":1.0,"iv":0.1753,"open_interest":82.0,"volume":1.0,"delta":0.7907,"gamma":0.0021,"vega":2.2409,"theta":-4.2958,"rho":0.584,"theo":123.6817,"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":112.450000762939},{"option":"SPXW260223P06785000","bid":16.1,"bid_size":2.0,"ask":16.4,"ask_size":3.0,"iv":0.1764,"open_interest":202.0,"volume":55.0,"delta":-0.2093,"gamma":0.0021,"vega":2.2409,"theta":-4.3328,"rho":-0.1587,"theo":15.9757,"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":21.1499996185303},{"option":"SPXW260223C06790000","bid":114.3,"bid_size":1.0,"ask":124.4,"ask_size":1.0,"iv":0.1738,"open_interest":43.0,"volume":2.0,"delta":0.7815,"gamma":0.0022,"vega":2.2955,"theta":-4.3889,"rho":0.5776,"theo":119.4748,"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":109.049999237061},{"option":"SPXW260223P06790000","bid":16.9,"bid_size":2.0,"ask":17.3,"ask_size":15.0,"iv":0.1751,"open_interest":276.0,"volume":138.0,"delta":-0.2185,"gamma":0.0022,"vega":2.2955,"theta":-4.4241,"rho":-0.1656,"theo":16.7665,"change":-4.89,"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":-22.1769,"prev_day_close":22.0500001907349},{"option":"SPXW260223C06795000","bid":110.2,"bid_size":1.0,"ask":120.2,"ask_size":1.0,"iv":0.1725,"open_interest":29.0,"volume":0.0,"delta":0.7719,"gamma":0.0023,"vega":2.3506,"theta":-4.4797,"rho":0.5708,"theo":115.3053,"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":104.5},{"option":"SPXW260223P06795000","bid":17.7,"bid_size":19.0,"ask":18.1,"ask_size":18.0,"iv":0.1738,"open_interest":118.0,"volume":87.0,"delta":-0.228,"gamma":0.0023,"vega":2.3506,"theta":-4.5132,"rho":-0.173,"theo":17.5947,"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":23.0500001907349},{"option":"SPXW260223C06800000","bid":106.9,"bid_size":4.0,"ask":116.0,"ask_size":4.0,"iv":0.1727,"open_interest":117.0,"volume":15.0,"delta":0.762,"gamma":0.0023,"vega":2.4052,"theta":-4.568,"rho":0.5637,"theo":111.1753,"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":100.5},{"option":"SPXW260223P06800000","bid":18.6,"bid_size":20.0,"ask":19.0,"ask_size":18.0,"iv":0.1724,"open_interest":698.0,"volume":507.0,"delta":-0.2379,"gamma":0.0023,"vega":2.4052,"theta":-4.5998,"rho":-0.1807,"theo":18.4624,"change":-5.55,"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":-23.0769,"prev_day_close":24.0500001907349},{"option":"SPXW260223C06805000","bid":103.8,"bid_size":4.0,"ask":110.1,"ask_size":4.0,"iv":0.1696,"open_interest":24.0,"volume":2.0,"delta":0.7517,"gamma":0.0024,"vega":2.4585,"theta":-4.6532,"rho":0.5563,"theo":107.0865,"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":97.0},{"option":"SPXW260223P06805000","bid":19.5,"bid_size":19.0,"ask":19.9,"ask_size":18.0,"iv":0.1712,"open_interest":413.0,"volume":307.0,"delta":-0.2482,"gamma":0.0024,"vega":2.4585,"theta":-4.6833,"rho":-0.1886,"theo":19.3713,"change":-18.15,"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":-45.5458,"prev_day_close":25.1499996185303},{"option":"SPXW260223C06810000","bid":100.7,"bid_size":1.0,"ask":106.1,"ask_size":4.0,"iv":0.1703,"open_interest":14.0,"volume":3.0,"delta":0.7411,"gamma":0.0025,"vega":2.5106,"theta":-4.7352,"rho":0.5487,"theo":103.0401,"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":93.5499992370606},{"option":"SPXW260223P06810000","bid":20.5,"bid_size":18.0,"ask":20.9,"ask_size":17.0,"iv":0.1697,"open_interest":207.0,"volume":150.0,"delta":-0.2589,"gamma":0.0025,"vega":2.5106,"theta":-4.7635,"rho":-0.1967,"theo":20.3225,"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":26.25},{"option":"SPXW260223C06815000","bid":98.2,"bid_size":4.0,"ask":99.4,"ask_size":4.0,"iv":0.1677,"open_interest":14.0,"volume":1.0,"delta":0.73,"gamma":0.0026,"vega":2.562,"theta":-4.8133,"rho":0.5409,"theo":99.037,"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":89.1500015258789},{"option":"SPXW260223P06815000","bid":21.5,"bid_size":18.0,"ask":21.9,"ask_size":17.0,"iv":0.1681,"open_interest":140.0,"volume":87.0,"delta":-0.2699,"gamma":0.0026,"vega":2.562,"theta":-4.8399,"rho":-0.2051,"theo":21.3172,"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":27.3500003814697},{"option":"SPXW260223C06820000","bid":94.3,"bid_size":4.0,"ask":95.4,"ask_size":4.0,"iv":0.1663,"open_interest":37.0,"volume":11.0,"delta":0.7186,"gamma":0.0026,"vega":2.613,"theta":-4.887,"rho":0.5327,"theo":95.0793,"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":85.3499984741211},{"option":"SPXW260223P06820000","bid":22.6,"bid_size":6.0,"ask":23.0,"ask_size":18.0,"iv":0.1669,"open_interest":251.0,"volume":257.0,"delta":-0.2814,"gamma":0.0026,"vega":2.613,"theta":-4.912,"rho":-0.2139,"theo":22.3572,"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":28.5500001907349},{"option":"SPXW260223C06825000","bid":90.4,"bid_size":4.0,"ask":91.5,"ask_size":4.0,"iv":0.1649,"open_interest":120.0,"volume":20.0,"delta":0.7067,"gamma":0.0027,"vega":2.663,"theta":-4.9559,"rho":0.524,"theo":91.1694,"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":81.6000022888184},{"option":"SPXW260223P06825000","bid":23.7,"bid_size":6.0,"ask":24.1,"ask_size":18.0,"iv":0.1655,"open_interest":1036.0,"volume":1137.0,"delta":-0.2932,"gamma":0.0027,"vega":2.663,"theta":-4.9791,"rho":-0.2231,"theo":23.445,"change":-0.22,"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":-0.73702,"prev_day_close":29.8500003814697},{"option":"SPXW260223C06830000","bid":86.7,"bid_size":5.0,"ask":87.3,"ask_size":5.0,"iv":0.1633,"open_interest":69.0,"volume":19.0,"delta":0.6944,"gamma":0.0028,"vega":2.711,"theta":-5.0192,"rho":0.5151,"theo":87.3094,"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":77.8999977111816},{"option":"SPXW260223P06830000","bid":24.8,"bid_size":17.0,"ask":25.2,"ask_size":8.0,"iv":0.1639,"open_interest":199.0,"volume":127.0,"delta":-0.3055,"gamma":0.0028,"vega":2.711,"theta":-5.0407,"rho":-0.2326,"theo":24.5826,"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":31.1499996185303},{"option":"SPXW260223C06835000","bid":82.9,"bid_size":5.0,"ask":83.5,"ask_size":5.0,"iv":0.1618,"open_interest":105.0,"volume":31.0,"delta":0.6817,"gamma":0.0029,"vega":2.7566,"theta":-5.0766,"rho":0.5059,"theo":83.5004,"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":74.25},{"option":"SPXW260223P06835000","bid":26.0,"bid_size":17.0,"ask":26.4,"ask_size":8.0,"iv":0.1625,"open_interest":104.0,"volume":102.0,"delta":-0.3182,"gamma":0.0029,"vega":2.7566,"theta":-5.0964,"rho":-0.2423,"theo":25.7713,"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":32.4499988555908},{"option":"SPXW260223C06840000","bid":79.2,"bid_size":5.0,"ask":79.7,"ask_size":5.0,"iv":0.1604,"open_interest":83.0,"volume":43.0,"delta":0.6686,"gamma":0.0029,"vega":2.8002,"theta":-5.1275,"rho":0.4965,"theo":79.7434,"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":70.6500015258789},{"option":"SPXW260223P06840000","bid":27.2,"bid_size":17.0,"ask":27.7,"ask_size":17.0,"iv":0.161,"open_interest":326.0,"volume":310.0,"delta":-0.3313,"gamma":0.0029,"vega":2.8002,"theta":-5.1456,"rho":-0.2522,"theo":27.012,"change":-6.54,"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":-19.292,"prev_day_close":33.8999996185303},{"option":"SPXW260223C06845000","bid":75.5,"bid_size":6.0,"ask":76.1,"ask_size":6.0,"iv":0.1589,"open_interest":121.0,"volume":53.0,"delta":0.6551,"gamma":0.003,"vega":2.842,"theta":-5.1713,"rho":0.4867,"theo":76.0402,"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":67.1500015258789},{"option":"SPXW260223P06845000","bid":28.5,"bid_size":16.0,"ask":29.0,"ask_size":16.0,"iv":0.1595,"open_interest":336.0,"volume":365.0,"delta":-0.3449,"gamma":0.003,"vega":2.842,"theta":-5.1876,"rho":-0.2626,"theo":28.3065,"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":35.3500003814697},{"option":"SPXW260223C06850000","bid":71.9,"bid_size":6.0,"ask":72.4,"ask_size":8.0,"iv":0.1573,"open_interest":190.0,"volume":77.0,"delta":0.6411,"gamma":0.0031,"vega":2.8817,"theta":-5.2072,"rho":0.4764,"theo":72.3933,"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":63.6499996185303},{"option":"SPXW260223P06850000","bid":29.9,"bid_size":20.0,"ask":30.3,"ask_size":17.0,"iv":0.158,"open_interest":2075.0,"volume":459.0,"delta":-0.3588,"gamma":0.0031,"vega":2.8817,"theta":-5.2218,"rho":-0.2735,"theo":29.6573,"change":-5.35,"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":-14.4986,"prev_day_close":36.8999996185303},{"option":"SPXW260223C06855000","bid":68.3,"bid_size":6.0,"ask":68.8,"ask_size":9.0,"iv":0.1557,"open_interest":127.0,"volume":32.0,"delta":0.6267,"gamma":0.0032,"vega":2.9182,"theta":-5.2345,"rho":0.4658,"theo":68.8051,"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":60.25},{"option":"SPXW260223P06855000","bid":31.3,"bid_size":12.0,"ask":31.7,"ask_size":8.0,"iv":0.1562,"open_interest":145.0,"volume":182.0,"delta":-0.3733,"gamma":0.0032,"vega":2.9182,"theta":-5.2474,"rho":-0.2846,"theo":31.0667,"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":38.4499988555908},{"option":"SPXW260223C06860000","bid":64.8,"bid_size":6.0,"ask":65.3,"ask_size":9.0,"iv":0.1542,"open_interest":154.0,"volume":108.0,"delta":0.6118,"gamma":0.0032,"vega":2.951,"theta":-5.2528,"rho":0.455,"theo":65.2763,"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":56.9499988555908},{"option":"SPXW260223P06860000","bid":32.7,"bid_size":15.0,"ask":33.2,"ask_size":9.0,"iv":0.1547,"open_interest":565.0,"volume":571.0,"delta":-0.3881,"gamma":0.0032,"vega":2.951,"theta":-5.264,"rho":-0.296,"theo":32.5356,"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":40.1499996185303},{"option":"SPXW260223C06865000","bid":61.3,"bid_size":6.0,"ask":61.8,"ask_size":9.0,"iv":0.1525,"open_interest":113.0,"volume":174.0,"delta":0.5965,"gamma":0.0033,"vega":2.9804,"theta":-5.2615,"rho":0.4439,"theo":61.8077,"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":53.6499996185303},{"option":"SPXW260223P06865000","bid":34.3,"bid_size":11.0,"ask":34.7,"ask_size":8.0,"iv":0.153,"open_interest":217.0,"volume":158.0,"delta":-0.4034,"gamma":0.0033,"vega":2.9804,"theta":-5.271,"rho":-0.3076,"theo":34.0648,"change":-21.4,"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":-34.6278,"prev_day_close":41.8500003814697},{"option":"SPXW260223C06870000","bid":57.9,"bid_size":6.0,"ask":58.4,"ask_size":9.0,"iv":0.1507,"open_interest":151.0,"volume":152.0,"delta":0.5808,"gamma":0.0034,"vega":3.0065,"theta":-5.2598,"rho":0.4322,"theo":58.4018,"change":9.44,"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":18.7116,"prev_day_close":50.4499988555908},{"option":"SPXW260223P06870000","bid":35.8,"bid_size":15.0,"ask":36.3,"ask_size":9.0,"iv":0.1514,"open_interest":328.0,"volume":193.0,"delta":-0.4192,"gamma":0.0034,"vega":3.0065,"theta":-5.2676,"rho":-0.3198,"theo":35.6565,"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":43.6499996185303},{"option":"SPXW260223C06875000","bid":54.5,"bid_size":9.0,"ask":55.0,"ask_size":7.0,"iv":0.149,"open_interest":185.0,"volume":116.0,"delta":0.5645,"gamma":0.0034,"vega":3.0285,"theta":-5.2468,"rho":0.4202,"theo":55.0612,"change":11.04,"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":26.1611,"prev_day_close":47.3500003814697},{"option":"SPXW260223P06875000","bid":37.5,"bid_size":11.0,"ask":37.9,"ask_size":3.0,"iv":0.1495,"open_interest":1249.0,"volume":1471.0,"delta":-0.4354,"gamma":0.0034,"vega":3.0285,"theta":-5.2529,"rho":-0.3324,"theo":37.3136,"change":-6.2,"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":-13.6264,"prev_day_close":45.5},{"option":"SPXW260223C06880000","bid":51.2,"bid_size":10.0,"ask":51.7,"ask_size":8.0,"iv":0.1472,"open_interest":142.0,"volume":162.0,"delta":0.5479,"gamma":0.0035,"vega":3.0457,"theta":-5.2221,"rho":0.4079,"theo":51.7878,"change":8.93,"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":20.1808,"prev_day_close":44.25},{"option":"SPXW260223P06880000","bid":39.2,"bid_size":10.0,"ask":39.6,"ask_size":6.0,"iv":0.1477,"open_interest":314.0,"volume":342.0,"delta":-0.4521,"gamma":0.0035,"vega":3.0457,"theta":-5.2265,"rho":-0.3453,"theo":39.0379,"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":47.4499988555908},{"option":"SPXW260223C06885000","bid":48.0,"bid_size":10.0,"ask":48.5,"ask_size":8.0,"iv":0.1452,"open_interest":209.0,"volume":256.0,"delta":0.5307,"gamma":0.0035,"vega":3.058,"theta":-5.185,"rho":0.3954,"theo":48.5821,"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":41.25},{"option":"SPXW260223P06885000","bid":41.0,"bid_size":10.0,"ask":41.5,"ask_size":5.0,"iv":0.1459,"open_interest":250.0,"volume":361.0,"delta":-0.4692,"gamma":0.0035,"vega":3.058,"theta":-5.1877,"rho":-0.3583,"theo":40.8299,"change":-6.95,"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":-14.0546,"prev_day_close":49.4499988555908},{"option":"SPXW260223C06890000","bid":44.9,"bid_size":7.0,"ask":45.3,"ask_size":8.0,"iv":0.1435,"open_interest":189.0,"volume":157.0,"delta":0.5131,"gamma":0.0036,"vega":3.065,"theta":-5.135,"rho":0.3824,"theo":45.446,"change":6.62,"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":17.2621,"prev_day_close":38.3500003814697},{"option":"SPXW260223P06890000","bid":42.8,"bid_size":10.0,"ask":43.3,"ask_size":5.0,"iv":0.144,"open_interest":469.0,"volume":345.0,"delta":-0.4868,"gamma":0.0036,"vega":3.065,"theta":-5.136,"rho":-0.3718,"theo":42.6915,"change":-11.25,"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":-21.8235,"prev_day_close":51.5500011444092},{"option":"SPXW260223C06895000","bid":41.8,"bid_size":14.0,"ask":42.3,"ask_size":15.0,"iv":0.1415,"open_interest":178.0,"volume":135.0,"delta":0.495,"gamma":0.0036,"vega":3.0665,"theta":-5.0713,"rho":0.3688,"theo":42.3833,"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":35.5500011444092},{"option":"SPXW260223P06895000","bid":44.7,"bid_size":10.0,"ask":45.3,"ask_size":10.0,"iv":0.142,"open_interest":184.0,"volume":263.0,"delta":-0.5049,"gamma":0.0036,"vega":3.0665,"theta":-5.0705,"rho":-0.3859,"theo":44.6264,"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":53.75},{"option":"SPXW260223C06900000","bid":38.8,"bid_size":14.0,"ask":39.3,"ask_size":15.0,"iv":0.1396,"open_interest":466.0,"volume":433.0,"delta":0.4765,"gamma":0.0037,"vega":3.0617,"theta":-4.9932,"rho":0.3551,"theo":39.3965,"change":7.25,"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":22.07,"prev_day_close":32.8500003814697},{"option":"SPXW260223P06900000","bid":46.7,"bid_size":6.0,"ask":47.2,"ask_size":1.0,"iv":0.1401,"open_interest":475.0,"volume":355.0,"delta":-0.5235,"gamma":0.0037,"vega":3.0617,"theta":-4.9907,"rho":-0.4002,"theo":46.6373,"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":55.9499988555908},{"option":"SPXW260223C06905000","bid":35.9,"bid_size":12.0,"ask":36.3,"ask_size":5.0,"iv":0.1373,"open_interest":186.0,"volume":271.0,"delta":0.4575,"gamma":0.0037,"vega":3.0505,"theta":-4.9003,"rho":0.3412,"theo":36.4866,"change":6.35,"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":21.0614,"prev_day_close":30.1499996185303},{"option":"SPXW260223P06905000","bid":48.8,"bid_size":6.0,"ask":49.4,"ask_size":6.0,"iv":0.1381,"open_interest":101.0,"volume":137.0,"delta":-0.5425,"gamma":0.0037,"vega":3.0505,"theta":-4.8961,"rho":-0.4147,"theo":48.7251,"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":58.3500003814697},{"option":"SPXW260223C06910000","bid":33.0,"bid_size":15.0,"ask":33.5,"ask_size":9.0,"iv":0.1353,"open_interest":181.0,"volume":181.0,"delta":0.438,"gamma":0.0038,"vega":3.032,"theta":-4.7924,"rho":0.3267,"theo":33.6569,"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":27.6000003814697},{"option":"SPXW260223P06910000","bid":51.0,"bid_size":6.0,"ask":51.5,"ask_size":1.0,"iv":0.136,"open_interest":308.0,"volume":215.0,"delta":-0.562,"gamma":0.0038,"vega":3.032,"theta":-4.7864,"rho":-0.4297,"theo":50.893,"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":60.7999992370606},{"option":"SPXW260223C06915000","bid":30.3,"bid_size":15.0,"ask":30.8,"ask_size":15.0,"iv":0.1332,"open_interest":240.0,"volume":63.0,"delta":0.418,"gamma":0.0038,"vega":3.0055,"theta":-4.6686,"rho":0.3116,"theo":30.9128,"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":25.1499996185303},{"option":"SPXW260223P06915000","bid":53.3,"bid_size":6.0,"ask":53.8,"ask_size":6.0,"iv":0.1339,"open_interest":38.0,"volume":36.0,"delta":-0.5819,"gamma":0.0038,"vega":3.0055,"theta":-4.661,"rho":-0.4453,"theo":53.1466,"change":-10.05,"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":-15.8642,"prev_day_close":63.3500003814697},{"option":"SPXW260223C06920000","bid":27.7,"bid_size":12.0,"ask":28.1,"ask_size":9.0,"iv":0.131,"open_interest":623.0,"volume":164.0,"delta":0.3976,"gamma":0.0038,"vega":2.9713,"theta":-4.5289,"rho":0.2966,"theo":28.2579,"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":22.75},{"option":"SPXW260223P06920000","bid":55.6,"bid_size":2.0,"ask":56.2,"ask_size":7.0,"iv":0.1318,"open_interest":366.0,"volume":279.0,"delta":-0.6024,"gamma":0.0038,"vega":2.9713,"theta":-4.5196,"rho":-0.4609,"theo":55.4894,"change":-10.35,"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":-15.6937,"prev_day_close":65.9500007629394},{"option":"SPXW260223C06925000","bid":25.1,"bid_size":16.0,"ask":25.6,"ask_size":16.0,"iv":0.1288,"open_interest":298.0,"volume":158.0,"delta":0.3767,"gamma":0.0038,"vega":2.9287,"theta":-4.3734,"rho":0.2812,"theo":25.6958,"change":5.2,"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":26.7352,"prev_day_close":20.5500001907349},{"option":"SPXW260223P06925000","bid":58.1,"bid_size":5.0,"ask":58.6,"ask_size":6.0,"iv":0.1296,"open_interest":333.0,"volume":66.0,"delta":-0.6232,"gamma":0.0038,"vega":2.9287,"theta":-4.3624,"rho":-0.4769,"theo":57.925,"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":68.7000007629394},{"option":"SPXW260223C06930000","bid":22.7,"bid_size":16.0,"ask":23.1,"ask_size":8.0,"iv":0.1266,"open_interest":591.0,"volume":101.0,"delta":0.3555,"gamma":0.0038,"vega":2.8758,"theta":-4.2022,"rho":0.2651,"theo":23.2344,"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":18.3500003814697},{"option":"SPXW260223P06930000","bid":60.6,"bid_size":5.0,"ask":61.2,"ask_size":6.0,"iv":0.1272,"open_interest":354.0,"volume":22.0,"delta":-0.6445,"gamma":0.0038,"vega":2.8758,"theta":-4.1895,"rho":-0.4935,"theo":60.4613,"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":70.7999992370606},{"option":"SPXW260223C06935000","bid":20.4,"bid_size":17.0,"ask":20.8,"ask_size":9.0,"iv":0.1244,"open_interest":140.0,"volume":141.0,"delta":0.3339,"gamma":0.0038,"vega":2.8132,"theta":-4.0158,"rho":0.249,"theo":20.8823,"change":4.15,"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":25.3823,"prev_day_close":16.3500003814697},{"option":"SPXW260223P06935000","bid":63.3,"bid_size":1.0,"ask":63.8,"ask_size":1.0,"iv":0.125,"open_interest":176.0,"volume":13.0,"delta":-0.6661,"gamma":0.0038,"vega":2.8132,"theta":-4.0013,"rho":-0.5101,"theo":63.1069,"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":73.75},{"option":"SPXW260223C06940000","bid":18.2,"bid_size":13.0,"ask":18.6,"ask_size":5.0,"iv":0.1222,"open_interest":398.0,"volume":173.0,"delta":0.312,"gamma":0.0038,"vega":2.7416,"theta":-3.8156,"rho":0.2328,"theo":18.6474,"change":1.91,"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":13.3101,"prev_day_close":14.4500002861023},{"option":"SPXW260223P06940000","bid":66.1,"bid_size":1.0,"ask":66.7,"ask_size":2.0,"iv":0.1228,"open_interest":274.0,"volume":27.0,"delta":-0.688,"gamma":0.0038,"vega":2.7416,"theta":-3.7994,"rho":-0.5269,"theo":65.8696,"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":76.7999992370606},{"option":"SPXW260223C06945000","bid":16.2,"bid_size":1.0,"ask":16.5,"ask_size":3.0,"iv":0.1198,"open_interest":236.0,"volume":148.0,"delta":0.2899,"gamma":0.0037,"vega":2.6583,"theta":-3.6035,"rho":0.2162,"theo":16.5432,"change":1.05,"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":8.17121,"prev_day_close":12.6500000953674},{"option":"SPXW260223P06945000","bid":65.6,"bid_size":16.0,"ask":72.5,"ask_size":16.0,"iv":0.1205,"open_interest":153.0,"volume":5.0,"delta":-0.71,"gamma":0.0037,"vega":2.6583,"theta":-3.5856,"rho":-0.5441,"theo":68.7632,"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":80.0},{"option":"SPXW260223C06950000","bid":14.2,"bid_size":5.0,"ask":14.6,"ask_size":14.0,"iv":0.1174,"open_interest":869.0,"volume":798.0,"delta":0.2679,"gamma":0.0036,"vega":2.5649,"theta":-3.3825,"rho":0.1998,"theo":14.5855,"change":3.33,"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":30.411,"prev_day_close":10.9500002861023},{"option":"SPXW260223P06950000","bid":71.9,"bid_size":1.0,"ask":72.6,"ask_size":1.0,"iv":0.1181,"open_interest":614.0,"volume":48.0,"delta":-0.7321,"gamma":0.0036,"vega":2.5649,"theta":-3.3629,"rho":-0.561,"theo":71.8031,"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":83.3999977111816},{"option":"SPXW260223C06955000","bid":12.4,"bid_size":5.0,"ask":12.8,"ask_size":16.0,"iv":0.1152,"open_interest":313.0,"volume":134.0,"delta":0.2461,"gamma":0.0035,"vega":2.4636,"theta":-3.1567,"rho":0.1836,"theo":12.787,"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":9.4500002861023},{"option":"SPXW260223P06955000","bid":71.8,"bid_size":16.0,"ask":78.6,"ask_size":3.0,"iv":0.1159,"open_interest":108.0,"volume":0.0,"delta":-0.7538,"gamma":0.0035,"vega":2.4636,"theta":-3.1354,"rho":-0.5777,"theo":75.0023,"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":87.25},{"option":"SPXW260223C06960000","bid":10.7,"bid_size":5.0,"ask":11.1,"ask_size":16.0,"iv":0.1128,"open_interest":569.0,"volume":381.0,"delta":0.2249,"gamma":0.0034,"vega":2.3521,"theta":-2.9293,"rho":0.1676,"theo":11.154,"change":1.78,"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":20.113,"prev_day_close":8.04999995231628},{"option":"SPXW260223P06960000","bid":75.1,"bid_size":16.0,"ask":82.0,"ask_size":16.0,"iv":0.1138,"open_interest":100.0,"volume":26.0,"delta":-0.775,"gamma":0.0034,"vega":2.3521,"theta":-2.9063,"rho":-0.5943,"theo":78.3669,"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":90.1999969482422},{"option":"SPXW260223C06965000","bid":9.2,"bid_size":5.0,"ask":9.6,"ask_size":16.0,"iv":0.1105,"open_interest":618.0,"volume":349.0,"delta":0.204,"gamma":0.0033,"vega":2.2325,"theta":-2.6951,"rho":0.1521,"theo":9.6453,"change":0.31,"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":4.0,"prev_day_close":6.79999995231628},{"option":"SPXW260223P06965000","bid":81.8,"bid_size":1.0,"ask":82.6,"ask_size":1.0,"iv":0.1114,"open_interest":230.0,"volume":6.0,"delta":-0.796,"gamma":0.0033,"vega":2.2325,"theta":-2.6704,"rho":-0.6104,"theo":81.8559,"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":94.1000022888184},{"option":"SPXW260223C06970000","bid":7.8,"bid_size":6.0,"ask":8.1,"ask_size":4.0,"iv":0.1083,"open_interest":446.0,"volume":313.0,"delta":0.1831,"gamma":0.0032,"vega":2.1022,"theta":-2.4489,"rho":0.1363,"theo":8.2251,"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":5.65000009536743},{"option":"SPXW260223P06970000","bid":82.2,"bid_size":11.0,"ask":89.1,"ask_size":11.0,"iv":0.1097,"open_interest":107.0,"volume":4.0,"delta":-0.8168,"gamma":0.0032,"vega":2.1022,"theta":-2.4225,"rho":-0.6266,"theo":85.4334,"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":98.3000030517578},{"option":"SPXW260223C06975000","bid":6.6,"bid_size":2.0,"ask":6.9,"ask_size":17.0,"iv":0.1058,"open_interest":668.0,"volume":675.0,"delta":0.1625,"gamma":0.003,"vega":1.9597,"theta":-2.1947,"rho":0.1209,"theo":6.91,"change":0.5,"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":8.62069,"prev_day_close":4.64999985694885},{"option":"SPXW260223P06975000","bid":85.9,"bid_size":11.0,"ask":92.7,"ask_size":2.0,"iv":0.1072,"open_interest":167.0,"volume":11.0,"delta":-0.8375,"gamma":0.003,"vega":1.9597,"theta":-2.1665,"rho":-0.6426,"theo":89.116,"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":101.799999237061},{"option":"SPXW260223C06980000","bid":5.5,"bid_size":4.0,"ask":5.7,"ask_size":3.0,"iv":0.1038,"open_interest":490.0,"volume":387.0,"delta":0.1423,"gamma":0.0028,"vega":1.8101,"theta":-1.9385,"rho":0.1059,"theo":5.7156,"change":-0.7,"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":-14.2857,"prev_day_close":3.80000007152557},{"option":"SPXW260223P06980000","bid":93.0,"bid_size":1.0,"ask":94.0,"ask_size":2.0,"iv":0.1049,"open_interest":270.0,"volume":13.0,"delta":-0.8576,"gamma":0.0028,"vega":1.8101,"theta":-1.9086,"rho":-0.6582,"theo":92.9193,"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":106.450000762939},{"option":"SPXW260223C06985000","bid":4.5,"bid_size":29.0,"ask":4.7,"ask_size":3.0,"iv":0.1019,"open_interest":315.0,"volume":250.0,"delta":0.1231,"gamma":0.0026,"vega":1.6521,"theta":-1.6872,"rho":0.0915,"theo":4.6583,"change":1.4,"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":45.9016,"prev_day_close":3.04999995231628},{"option":"SPXW260223P06985000","bid":97.0,"bid_size":1.0,"ask":98.0,"ask_size":2.0,"iv":0.1029,"open_interest":476.0,"volume":11.0,"delta":-0.8768,"gamma":0.0026,"vega":1.6521,"theta":-1.6556,"rho":-0.6731,"theo":96.8596,"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":110.699996948242},{"option":"SPXW260223C06990000","bid":3.7,"bid_size":28.0,"ask":3.9,"ask_size":29.0,"iv":0.0996,"open_interest":653.0,"volume":549.0,"delta":0.1051,"gamma":0.0024,"vega":1.4928,"theta":-1.4481,"rho":0.078,"theo":3.7457,"change":0.0,"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":0.0,"prev_day_close":2.39999997615814},{"option":"SPXW260223P06990000","bid":98.0,"bid_size":11.0,"ask":105.1,"ask_size":11.0,"iv":0.1014,"open_interest":119.0,"volume":17.0,"delta":-0.8948,"gamma":0.0024,"vega":1.4928,"theta":-1.4148,"rho":-0.6871,"theo":100.9447,"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":115.0},{"option":"SPXW260223C06995000","bid":2.95,"bid_size":52.0,"ask":3.2,"ask_size":29.0,"iv":0.0979,"open_interest":480.0,"volume":508.0,"delta":0.0888,"gamma":0.0022,"vega":1.3341,"theta":-1.228,"rho":0.0658,"theo":2.9815,"change":-0.125,"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":-4.2735,"prev_day_close":1.90000003576279},{"option":"SPXW260223P06995000","bid":102.2,"bid_size":11.0,"ask":109.1,"ask_size":11.0,"iv":0.0999,"open_interest":27.0,"volume":11.0,"delta":-0.9112,"gamma":0.0022,"vega":1.3341,"theta":-1.193,"rho":-0.6999,"theo":105.1782,"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":119.949996948242},{"option":"SPXW260223C07000000","bid":2.4,"bid_size":7.0,"ask":2.55,"ask_size":11.0,"iv":0.096,"open_interest":1622.0,"volume":1567.0,"delta":0.0743,"gamma":0.0019,"vega":1.1828,"theta":-1.0321,"rho":0.055,"theo":2.3587,"change":-0.545,"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":-22.4742,"prev_day_close":1.44999998807907},{"option":"SPXW260223P07000000","bid":109.9,"bid_size":1.0,"ask":110.7,"ask_size":1.0,"iv":0.0976,"open_interest":474.0,"volume":26.0,"delta":-0.9256,"gamma":0.0019,"vega":1.1828,"theta":-0.9954,"rho":-0.7113,"theo":109.5531,"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":123.75},{"option":"SPXW260223C07005000","bid":1.85,"bid_size":38.0,"ask":2.0,"ask_size":35.0,"iv":0.0944,"open_interest":762.0,"volume":726.0,"delta":0.0619,"gamma":0.0017,"vega":1.0419,"theta":-0.8636,"rho":0.0458,"theo":1.8654,"change":0.925,"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":82.2222,"prev_day_close":1.125},{"option":"SPXW260223P07005000","bid":108.5,"bid_size":1.0,"ask":119.8,"ask_size":1.0,"iv":0.0943,"open_interest":14.0,"volume":10.0,"delta":-0.938,"gamma":0.0017,"vega":1.0419,"theta":-0.8251,"rho":-0.721,"theo":114.0575,"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":129.599998474121},{"option":"SPXW260223C07010000","bid":1.45,"bid_size":42.0,"ask":1.6,"ask_size":23.0,"iv":0.0928,"open_interest":1718.0,"volume":1561.0,"delta":0.0516,"gamma":0.0015,"vega":0.9156,"theta":-0.7228,"rho":0.0381,"theo":1.4829,"change":0.75,"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":88.2353,"prev_day_close":0.849999994039536},{"option":"SPXW260223P07010000","bid":112.9,"bid_size":1.0,"ask":124.3,"ask_size":1.0,"iv":0.0911,"open_interest":12.0,"volume":0.0,"delta":-0.9484,"gamma":0.0015,"vega":0.9156,"theta":-0.6826,"rho":-0.7293,"theo":118.6726,"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":133.849998474121},{"option":"SPXW260223C07015000","bid":1.15,"bid_size":20.0,"ask":1.25,"ask_size":32.0,"iv":0.0912,"open_interest":1492.0,"volume":1307.0,"delta":0.0431,"gamma":0.0013,"vega":0.8047,"theta":-0.6081,"rho":0.0318,"theo":1.1914,"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":92.3077,"prev_day_close":0.650000005960464},{"option":"SPXW260223P07015000","bid":117.6,"bid_size":1.0,"ask":129.0,"ask_size":1.0,"iv":0.09,"open_interest":2.0,"volume":0.0,"delta":-0.9568,"gamma":0.0013,"vega":0.8048,"theta":-0.5662,"rho":-0.7361,"theo":123.3788,"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":137.649993896484},{"option":"SPXW260223C07020000","bid":0.85,"bid_size":47.0,"ask":1.0,"ask_size":31.0,"iv":0.0903,"open_interest":1632.0,"volume":1656.0,"delta":0.0363,"gamma":0.0011,"vega":0.7095,"theta":-0.5159,"rho":0.0267,"theo":0.9703,"change":0.275,"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":57.8947,"prev_day_close":0.474999994039536},{"option":"SPXW260223P07020000","bid":122.3,"bid_size":1.0,"ask":133.7,"ask_size":1.0,"iv":0.0879,"open_interest":19.0,"volume":0.0,"delta":-0.9637,"gamma":0.0011,"vega":0.7095,"theta":-0.4723,"rho":-0.7417,"theo":128.1554,"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":142.899993896484},{"option":"SPXW260223C07025000","bid":0.65,"bid_size":63.0,"ask":0.8,"ask_size":141.0,"iv":0.0895,"open_interest":2566.0,"volume":654.0,"delta":0.0308,"gamma":0.001,"vega":0.6283,"theta":-0.4421,"rho":0.0227,"theo":0.8021,"change":0.3,"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":85.7143,"prev_day_close":0.350000008940697},{"option":"SPXW260223P07025000","bid":127.0,"bid_size":1.0,"ask":138.6,"ask_size":1.0,"iv":0.0867,"open_interest":12.0,"volume":0.0,"delta":-0.9691,"gamma":0.001,"vega":0.6283,"theta":-0.3968,"rho":-0.7463,"theo":132.9849,"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":147.299995422363},{"option":"SPXW260223C07030000","bid":0.5,"bid_size":32.0,"ask":0.6,"ask_size":29.0,"iv":0.0884,"open_interest":635.0,"volume":242.0,"delta":0.0264,"gamma":0.0009,"vega":0.5589,"theta":-0.3822,"rho":0.0194,"theo":0.6718,"change":-0.2,"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":-28.5714,"prev_day_close":0.299999997019768},{"option":"SPXW260223P07030000","bid":130.8,"bid_size":10.0,"ask":145.1,"ask_size":10.0,"iv":0.0927,"open_interest":15.0,"volume":0.0,"delta":-0.9736,"gamma":0.0009,"vega":0.5589,"theta":-0.3352,"rho":-0.7501,"theo":137.8523,"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":152.650001525879},{"option":"SPXW260223C07035000","bid":0.4,"bid_size":32.0,"ask":0.5,"ask_size":149.0,"iv":0.0878,"open_interest":2265.0,"volume":267.0,"delta":0.0227,"gamma":0.0008,"vega":0.4988,"theta":-0.3329,"rho":0.0167,"theo":0.5686,"change":-0.15,"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":-27.2727,"prev_day_close":0.250000007450581},{"option":"SPXW260223P07035000","bid":136.0,"bid_size":10.0,"ask":150.3,"ask_size":10.0,"iv":0.0854,"open_interest":1.0,"volume":0.0,"delta":-0.9772,"gamma":0.0008,"vega":0.4988,"theta":-0.2842,"rho":-0.7534,"theo":142.7468,"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":157.450004577637},{"option":"SPXW260223C07040000","bid":0.3,"bid_size":33.0,"ask":0.4,"ask_size":32.0,"iv":0.0872,"open_interest":820.0,"volume":490.0,"delta":0.0197,"gamma":0.0007,"vega":0.4463,"theta":-0.2913,"rho":0.0144,"theo":0.4848,"change":-0.15,"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":-33.3333,"prev_day_close":0.200000002980232},{"option":"SPXW260223P07040000","bid":140.9,"bid_size":10.0,"ask":154.9,"ask_size":10.0,"iv":0.0911,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.0007,"vega":0.4463,"theta":-0.2409,"rho":-0.7562,"theo":147.6606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.150001525879},{"option":"SPXW260223C07045000","bid":0.25,"bid_size":33.0,"ask":0.35,"ask_size":102.0,"iv":0.0879,"open_interest":702.0,"volume":387.0,"delta":0.0171,"gamma":0.0006,"vega":0.3997,"theta":-0.2554,"rho":0.0125,"theo":0.4148,"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":0.150000002235174},{"option":"SPXW260223P07045000","bid":145.6,"bid_size":10.0,"ask":159.9,"ask_size":10.0,"iv":0.0964,"open_interest":0.0,"volume":0.0,"delta":-0.9829,"gamma":0.0006,"vega":0.3996,"theta":-0.2032,"rho":-0.7587,"theo":152.5884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.0},{"option":"SPXW260223C07050000","bid":0.2,"bid_size":33.0,"ask":0.3,"ask_size":103.0,"iv":0.0882,"open_interest":1434.0,"volume":363.0,"delta":0.0148,"gamma":0.0005,"vega":0.3576,"theta":-0.2239,"rho":0.0108,"theo":0.3555,"change":-0.08,"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":-26.6667,"prev_day_close":0.12500000372529},{"option":"SPXW260223P07050000","bid":150.8,"bid_size":10.0,"ask":165.1,"ask_size":10.0,"iv":0.0846,"open_interest":7.0,"volume":1.0,"delta":-0.9851,"gamma":0.0005,"vega":0.3576,"theta":-0.17,"rho":-0.7609,"theo":157.5268,"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":172.900001525879},{"option":"SPXW260223C07055000","bid":0.15,"bid_size":34.0,"ask":0.25,"ask_size":36.0,"iv":0.0881,"open_interest":485.0,"volume":97.0,"delta":0.0129,"gamma":0.0005,"vega":0.3196,"theta":-0.196,"rho":0.0094,"theo":0.3047,"change":-0.1,"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":-40.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07055000","bid":155.5,"bid_size":10.0,"ask":169.8,"ask_size":10.0,"iv":0.099,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0005,"vega":0.3196,"theta":-0.1405,"rho":-0.7629,"theo":162.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.75},{"option":"SPXW260223C07060000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":35.0,"iv":0.0874,"open_interest":881.0,"volume":406.0,"delta":0.0111,"gamma":0.0004,"vega":0.2852,"theta":-0.1712,"rho":0.0081,"theo":0.2607,"change":-0.05,"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":-25.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07060000","bid":160.7,"bid_size":1.0,"ask":174.7,"ask_size":1.0,"iv":0.0945,"open_interest":3.0,"volume":0.0,"delta":-0.9888,"gamma":0.0004,"vega":0.2852,"theta":-0.1139,"rho":-0.7647,"theo":167.4273,"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":183.049995422363},{"option":"SPXW260223C07065000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":37.0,"iv":0.0897,"open_interest":411.0,"volume":102.0,"delta":0.0096,"gamma":0.0004,"vega":0.2538,"theta":-0.1492,"rho":0.007,"theo":0.2227,"change":0.0,"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":-1.49012e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07065000","bid":165.7,"bid_size":1.0,"ask":180.0,"ask_size":1.0,"iv":0.0844,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0004,"vega":0.2538,"theta":-0.0901,"rho":-0.7664,"theo":172.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW260223C07070000","bid":0.05,"bid_size":254.0,"ask":0.15,"ask_size":10.0,"iv":0.0901,"open_interest":578.0,"volume":72.0,"delta":0.0083,"gamma":0.0003,"vega":0.2254,"theta":-0.1296,"rho":0.006,"theo":0.1898,"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":0.0750000011175871},{"option":"SPXW260223P07070000","bid":170.6,"bid_size":1.0,"ask":184.9,"ask_size":1.0,"iv":0.0911,"open_interest":4.0,"volume":0.0,"delta":-0.9916,"gamma":0.0003,"vega":0.2254,"theta":-0.0688,"rho":-0.7679,"theo":177.3517,"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":192.5},{"option":"SPXW260223C07075000","bid":0.05,"bid_size":219.0,"ask":0.15,"ask_size":27.0,"iv":0.0901,"open_interest":1062.0,"volume":598.0,"delta":0.0072,"gamma":0.0003,"vega":0.1997,"theta":-0.1122,"rho":0.0052,"theo":0.1613,"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":0.0750000011175871},{"option":"SPXW260223P07075000","bid":175.4,"bid_size":1.0,"ask":189.7,"ask_size":1.0,"iv":0.1061,"open_interest":7.0,"volume":0.0,"delta":-0.9928,"gamma":0.0003,"vega":0.1997,"theta":-0.0497,"rho":-0.7693,"theo":182.3209,"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":197.599998474121},{"option":"SPXW260223C07080000","bid":0.05,"bid_size":35.0,"ask":0.15,"ask_size":24.0,"iv":0.0923,"open_interest":510.0,"volume":197.0,"delta":0.0061,"gamma":0.0002,"vega":0.1765,"theta":-0.0968,"rho":0.0044,"theo":0.1368,"change":0.0,"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":-3.35276e-6,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07080000","bid":180.4,"bid_size":1.0,"ask":194.7,"ask_size":1.0,"iv":0.1087,"open_interest":3.0,"volume":0.0,"delta":-0.9938,"gamma":0.0002,"vega":0.1765,"theta":-0.0326,"rho":-0.7706,"theo":187.2941,"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":202.949996948242},{"option":"SPXW260223C07085000","bid":0.05,"bid_size":35.0,"ask":0.15,"ask_size":38.0,"iv":0.0945,"open_interest":383.0,"volume":95.0,"delta":0.0053,"gamma":0.0002,"vega":0.1555,"theta":-0.0832,"rho":0.0038,"theo":0.1157,"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":0.0750000011175871},{"option":"SPXW260223P07085000","bid":185.6,"bid_size":1.0,"ask":199.7,"ask_size":1.0,"iv":0.1071,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0002,"vega":0.1555,"theta":-0.0174,"rho":-0.7718,"theo":192.2707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260223C07090000","bid":0.05,"bid_size":35.0,"ask":0.15,"ask_size":66.0,"iv":0.0966,"open_interest":226.0,"volume":146.0,"delta":0.0045,"gamma":0.0002,"vega":0.1368,"theta":-0.0714,"rho":0.0032,"theo":0.0977,"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":0.0750000011175871},{"option":"SPXW260223P07090000","bid":190.4,"bid_size":1.0,"ask":204.7,"ask_size":1.0,"iv":0.1138,"open_interest":2.0,"volume":0.0,"delta":-0.9954,"gamma":0.0002,"vega":0.1368,"theta":-0.0038,"rho":-0.7729,"theo":197.2503,"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":212.650001525879},{"option":"SPXW260223C07095000","bid":0.05,"bid_size":36.0,"ask":0.15,"ask_size":70.0,"iv":0.0988,"open_interest":273.0,"volume":69.0,"delta":0.0038,"gamma":0.0001,"vega":0.12,"theta":-0.061,"rho":0.0028,"theo":0.0822,"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":195.4,"bid_size":1.0,"ask":209.7,"ask_size":1.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.12,"theta":0.0,"rho":-0.7739,"theo":202.2326,"change":0.0,"open":0.0,"high":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":"SPXW260223C07100000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":11.0,"iv":0.098,"open_interest":950.0,"volume":248.0,"delta":0.0033,"gamma":0.0001,"vega":0.105,"theta":-0.052,"rho":0.0023,"theo":0.069,"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":0.0750000011175871},{"option":"SPXW260223P07100000","bid":200.4,"bid_size":1.0,"ask":214.7,"ask_size":1.0,"iv":0.1189,"open_interest":5.0,"volume":1.0,"delta":-0.9967,"gamma":0.0001,"vega":0.105,"theta":0.0,"rho":-0.7749,"theo":207.2171,"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":222.850006103516},{"option":"SPXW260223C07105000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":11.0,"iv":0.0963,"open_interest":270.0,"volume":207.0,"delta":0.0028,"gamma":0.0001,"vega":0.0917,"theta":-0.0442,"rho":0.002,"theo":0.0579,"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":202.8,"bid_size":1.0,"ask":221.9,"ask_size":1.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0917,"theta":0.0,"rho":-0.7758,"theo":212.2036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.449996948242},{"option":"SPXW260223C07110000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":12.0,"iv":0.0983,"open_interest":387.0,"volume":184.0,"delta":0.0023,"gamma":0.0001,"vega":0.0799,"theta":-0.0375,"rho":0.0017,"theo":0.0484,"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":0.0750000011175871},{"option":"SPXW260223P07110000","bid":207.8,"bid_size":1.0,"ask":227.0,"ask_size":1.0,"iv":0.1169,"open_interest":1.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0799,"theta":0.0,"rho":-0.7766,"theo":217.1918,"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":233.950004577637},{"option":"SPXW260223C07120000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":13.0,"iv":0.1023,"open_interest":462.0,"volume":298.0,"delta":0.0017,"gamma":0.0001,"vega":0.0603,"theta":-0.0268,"rho":0.0012,"theo":0.0337,"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":218.0,"bid_size":1.0,"ask":237.0,"ask_size":1.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0001,"vega":0.0603,"theta":0.0,"rho":-0.7782,"theo":227.1725,"change":0.0,"open":0.0,"high":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":"SPXW260223C07125000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":13.0,"iv":0.1043,"open_interest":589.0,"volume":201.0,"delta":0.0014,"gamma":0.0001,"vega":0.0523,"theta":-0.0226,"rho":0.001,"theo":0.0281,"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":223.0,"bid_size":1.0,"ask":242.0,"ask_size":1.0,"iv":0.1293,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0001,"vega":0.0523,"theta":0.0,"rho":-0.7789,"theo":232.1645,"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":248.300003051758},{"option":"SPXW260223C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":26.0,"iv":0.1063,"open_interest":424.0,"volume":187.0,"delta":0.0012,"gamma":0.0,"vega":0.0452,"theta":-0.019,"rho":0.0008,"theo":0.0233,"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":227.9,"bid_size":1.0,"ask":247.3,"ask_size":1.0,"iv":0.1091,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0452,"theta":0.0,"rho":-0.7796,"theo":237.1574,"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":253.550003051758},{"option":"SPXW260223C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":28.0,"iv":0.1105,"open_interest":622.0,"volume":152.0,"delta":0.0008,"gamma":0.0,"vega":0.0341,"theta":-0.0136,"rho":0.0006,"theo":0.0164,"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":237.9,"bid_size":1.0,"ask":257.3,"ask_size":1.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0338,"theta":0.0,"rho":-0.781,"theo":247.1456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.599998474121},{"option":"SPXW260223C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":29.0,"iv":0.1145,"open_interest":1238.0,"volume":16.0,"delta":0.0006,"gamma":0.0,"vega":0.0255,"theta":-0.0096,"rho":0.0004,"theo":0.0114,"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":247.9,"bid_size":1.0,"ask":267.2,"ask_size":1.0,"iv":0.1187,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0252,"theta":0.0,"rho":-0.7823,"theo":257.136,"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":272.800003051758},{"option":"SPXW260223C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.1182,"open_interest":90.0,"volume":2.0,"delta":0.0004,"gamma":0.0,"vega":0.0192,"theta":-0.0069,"rho":0.0003,"theo":0.008,"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":258.1,"bid_size":1.0,"ask":277.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":-0.7835,"theo":267.128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.650009155273},{"option":"SPXW260223C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.1222,"open_interest":77.0,"volume":20.0,"delta":0.0003,"gamma":0.0,"vega":0.0144,"theta":-0.0049,"rho":0.0002,"theo":0.0056,"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":268.1,"bid_size":1.0,"ask":287.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-0.7846,"theo":277.1212,"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":292.800003051758},{"option":"SPXW260223C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.1245,"open_interest":448.0,"volume":39.0,"delta":0.0003,"gamma":0.0,"vega":0.0128,"theta":-0.0043,"rho":0.0002,"theo":0.0049,"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":273.1,"bid_size":1.0,"ask":292.2,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":4.0,"delta":-0.9997,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-0.7852,"theo":282.118,"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":298.199996948242},{"option":"SPXW260223C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":73.0,"iv":0.1343,"open_interest":1262.0,"volume":119.0,"delta":0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0023,"rho":0.0001,"theo":0.0026,"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":297.7,"bid_size":1.0,"ask":316.9,"ask_size":1.0,"iv":0.1533,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":-0.788,"theo":307.1042,"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":324.25},{"option":"SPXW260223C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":75.0,"iv":0.1439,"open_interest":344.0,"volume":134.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0017,"rho":0.0001,"theo":0.0019,"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":0.025000000372529},{"option":"SPXW260223P07225000","bid":322.9,"bid_size":1.0,"ask":341.9,"ask_size":1.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-0.7908,"theo":332.0919,"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":349.600006103516},{"option":"SPXW260223C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":75.0,"iv":0.1535,"open_interest":308.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0015,"rho":0.0001,"theo":0.0016,"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":0.025000000372529},{"option":"SPXW260223P07250000","bid":347.8,"bid_size":1.0,"ask":367.2,"ask_size":1.0,"iv":0.143,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-0.7936,"theo":357.0801,"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":374.599990844727},{"option":"SPXW260223C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":76.0,"iv":0.163,"open_interest":87.0,"volume":13.0,"delta":0.0001,"gamma":0.0,"vega":0.0039,"theta":-0.0014,"rho":0.0,"theo":0.0016,"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":0.025000000372529},{"option":"SPXW260223P07275000","bid":372.8,"bid_size":1.0,"ask":392.1,"ask_size":1.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-0.7963,"theo":382.0684,"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":397.949996948242},{"option":"SPXW260223C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":78.0,"iv":0.1724,"open_interest":266.0,"volume":11.0,"delta":0.0001,"gamma":0.0,"vega":0.0036,"theta":-0.0014,"rho":0.0,"theo":0.0016,"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":0.025000000372529},{"option":"SPXW260223P07300000","bid":398.0,"bid_size":1.0,"ask":417.1,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":-0.799,"theo":407.0568,"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":423.099990844727},{"option":"SPXW260223C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":76.0,"iv":0.1817,"open_interest":27.0,"volume":2.0,"delta":0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":0.025000000372529},{"option":"SPXW260223P07325000","bid":423.0,"bid_size":1.0,"ask":442.1,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-0.8018,"theo":432.0452,"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":449.349990844727},{"option":"SPXW260223C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":77.0,"iv":0.1908,"open_interest":48.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0031,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":0.025000000372529},{"option":"SPXW260223P07350000","bid":447.6,"bid_size":1.0,"ask":467.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-0.8045,"theo":457.0336,"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":473.75},{"option":"SPXW260223C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":77.0,"iv":0.1998,"open_interest":42.0,"volume":10.0,"delta":0.0001,"gamma":0.0,"vega":0.0028,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":472.6,"bid_size":1.0,"ask":491.7,"ask_size":1.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-0.8073,"theo":482.022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.300003051758},{"option":"SPXW260223C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1981,"open_interest":351.0,"volume":10.0,"delta":0.0001,"gamma":0.0,"vega":0.0027,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":497.8,"bid_size":1.0,"ask":516.8,"ask_size":1.0,"iv":0.2464,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-0.81,"theo":507.0104,"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":522.75},{"option":"SPXW260223C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2068,"open_interest":6.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":522.7,"bid_size":1.0,"ask":542.1,"ask_size":1.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-0.8127,"theo":531.9988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.950012207031},{"option":"SPXW260223C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0014,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07450000","bid":547.7,"bid_size":1.0,"ask":567.0,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-0.8155,"theo":556.9872,"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":574.399993896484},{"option":"SPXW260223C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":38.0,"iv":0.2324,"open_interest":116.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0014,"rho":0.0,"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":"2026-02-10T12:37:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07500000","bid":597.9,"bid_size":1.0,"ask":617.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-0.821,"theo":606.964,"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":622.600006103516},{"option":"SPXW260223C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.2659,"open_interest":24.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":697.7,"bid_size":1.0,"ask":716.7,"ask_size":1.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-0.8319,"theo":706.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.899993896484},{"option":"SPXW260223C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.3306,"open_interest":25.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0014,"rho":0.0,"theo":0.0015,"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":897.6,"bid_size":1.0,"ask":916.6,"ask_size":1.0,"iv":0.4023,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-0.8538,"theo":906.8248,"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":923.0},{"option":"SPXW260223C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":0.3928,"open_interest":14.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0013,"rho":0.0,"theo":0.0014,"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":1097.3,"bid_size":1.0,"ask":1116.5,"ask_size":1.0,"iv":0.4549,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-0.8757,"theo":1106.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.29998779297},{"option":"SPXW260223C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.4524,"open_interest":66.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0013,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-07T15:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08200000","bid":1297.2,"bid_size":1.0,"ask":1316.3,"ask_size":1.0,"iv":0.5052,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-0.8976,"theo":1306.6392,"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":1322.20001220703},{"option":"SPXW260223C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":58.0,"iv":0.5103,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0013,"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":"SPXW260223P08400000","bid":1497.5,"bid_size":1.0,"ask":1516.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-0.9195,"theo":1506.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1522.5},{"option":"SPXW260223C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":59.0,"iv":0.5664,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0013,"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":"SPXW260223P08600000","bid":1697.4,"bid_size":1.0,"ask":1716.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-0.9414,"theo":1706.4537,"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":1722.60003662109},{"option":"SPXW260223C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.6208,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0013,"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":"SPXW260223P08800000","bid":1897.3,"bid_size":1.0,"ask":1916.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-0.9633,"theo":1906.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.29998779297},{"option":"SPXW260223C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":63.0,"iv":0.6736,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0013,"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":"SPXW260223P09000000","bid":2097.0,"bid_size":1.0,"ask":2116.3,"ask_size":1.0,"iv":0.6863,"open_interest":3.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-0.9852,"theo":2106.2681,"change":0.0,"open":0.0,"high":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":"SPXW260224C02800000","bid":4080.8,"bid_size":1.0,"ask":4100.3,"ask_size":1.0,"iv":2.2327,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.3831,"theo":4090.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.15002441406},{"option":"SPXW260224P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.9824,"open_interest":7.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0012,"rho":0.0,"theo":0.0013,"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":3881.3,"bid_size":1.0,"ask":3900.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.4105,"theo":3890.8649,"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":3874.25},{"option":"SPXW260224P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.8354,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0017,"rho":0.0,"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":0.025000000372529},{"option":"SPXW260224C03200000","bid":3681.3,"bid_size":1.0,"ask":3700.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.4379,"theo":3690.9813,"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":3674.14990234375},{"option":"SPXW260224P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.6978,"open_interest":43.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"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":0.1,"last_trade_time":"2026-02-05T14:01:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03400000","bid":3481.4,"bid_size":1.0,"ask":3500.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.4652,"theo":3491.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3473.85009765625},{"option":"SPXW260224P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":1.5685,"open_interest":12.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.003,"rho":0.0,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T12:55:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03600000","bid":3281.4,"bid_size":1.0,"ask":3300.6,"ask_size":1.0,"iv":1.5718,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.4926,"theo":3291.2148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.40002441406},{"option":"SPXW260224P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":1.4465,"open_interest":50.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.004,"rho":0.0,"theo":0.0045,"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":3081.6,"bid_size":1.0,"ask":3100.7,"ask_size":1.0,"iv":1.4276,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.5199,"theo":3091.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3074.30004882812},{"option":"SPXW260224P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":1.3309,"open_interest":76.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0054,"rho":0.0,"theo":0.006,"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":0.025000000372529},{"option":"SPXW260224C04000000","bid":2881.7,"bid_size":1.0,"ask":2900.6,"ask_size":1.0,"iv":1.4148,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.5473,"theo":2891.45,"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":2873.75},{"option":"SPXW260224P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":65.0,"iv":1.221,"open_interest":124.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0072,"rho":0.0,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C04200000","bid":2681.8,"bid_size":1.0,"ask":2700.7,"ask_size":1.0,"iv":1.287,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.5746,"theo":2691.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.10009765625},{"option":"SPXW260224P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.1163,"open_interest":22.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0096,"rho":0.0,"theo":0.0109,"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":0.025000000372529},{"option":"SPXW260224C04400000","bid":2482.1,"bid_size":1.0,"ask":2501.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.602,"theo":2491.6883,"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":2474.0},{"option":"SPXW260224P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":64.0,"iv":1.0162,"open_interest":262.0,"volume":201.0,"delta":-0.0001,"gamma":0.0,"vega":0.0028,"theta":-0.0128,"rho":-0.0001,"theo":0.0149,"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":0.025000000372529},{"option":"SPXW260224C04600000","bid":2282.1,"bid_size":1.0,"ask":2301.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.6293,"theo":2291.8096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2274.40002441406},{"option":"SPXW260224P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":62.0,"iv":0.9203,"open_interest":263.0,"volume":2.0,"delta":-0.0001,"gamma":0.0,"vega":0.0039,"theta":-0.0173,"rho":-0.0001,"theo":0.0204,"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":0.025000000372529},{"option":"SPXW260224C04800000","bid":2081.9,"bid_size":1.0,"ask":2101.3,"ask_size":1.0,"iv":0.9077,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.6566,"theo":2091.9332,"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":2074.75},{"option":"SPXW260224P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":158.0,"iv":0.8669,"open_interest":318.0,"volume":181.0,"delta":-0.0002,"gamma":0.0,"vega":0.0057,"theta":-0.0236,"rho":-0.0002,"theo":0.0283,"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":0.025000000372529},{"option":"SPXW260224C05000000","bid":1882.1,"bid_size":1.0,"ask":1901.4,"ask_size":1.0,"iv":0.8004,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.6839,"theo":1892.0602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1874.80004882812},{"option":"SPXW260224P05000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":124.0,"iv":0.7744,"open_interest":610.0,"volume":370.0,"delta":-0.0003,"gamma":0.0,"vega":0.0083,"theta":-0.0323,"rho":-0.0002,"theo":0.0396,"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":0.0750000011175871},{"option":"SPXW260224C05200000","bid":1682.2,"bid_size":1.0,"ask":1701.7,"ask_size":1.0,"iv":0.7497,"open_interest":7.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.7111,"theo":1692.1924,"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":1674.85003662109},{"option":"SPXW260224P05200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":62.0,"iv":0.6851,"open_interest":545.0,"volume":49.0,"delta":-0.0004,"gamma":0.0,"vega":0.0123,"theta":-0.0445,"rho":-0.0004,"theo":0.0558,"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":0.0750000011175871},{"option":"SPXW260224C05400000","bid":1482.6,"bid_size":1.0,"ask":1501.6,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0187,"theta":0.0,"rho":0.7383,"theo":1492.3329,"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":1474.84997558594},{"option":"SPXW260224P05400000","bid":0.05,"bid_size":18.0,"ask":0.15,"ask_size":155.0,"iv":0.6305,"open_interest":1086.0,"volume":79.0,"delta":-0.0006,"gamma":0.0,"vega":0.0186,"theta":-0.0624,"rho":-0.0006,"theo":0.0805,"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":0.100000003352761},{"option":"SPXW260224C05500000","bid":1382.4,"bid_size":1.0,"ask":1401.9,"ask_size":1.0,"iv":0.6181,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0231,"theta":0.0,"rho":0.7518,"theo":1392.4078,"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":1376.70001220703},{"option":"SPXW260224P05500000","bid":0.05,"bid_size":19.0,"ask":0.15,"ask_size":122.0,"iv":0.5863,"open_interest":455.0,"volume":244.0,"delta":-0.0008,"gamma":0.0,"vega":0.0231,"theta":-0.0746,"rho":-0.0007,"theo":0.0978,"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":0.12500000372529},{"option":"SPXW260224C05600000","bid":1282.6,"bid_size":1.0,"ask":1301.6,"ask_size":1.0,"iv":0.593,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":0.7653,"theo":1292.487,"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":1275.59997558594},{"option":"SPXW260224P05600000","bid":0.05,"bid_size":50.0,"ask":0.15,"ask_size":42.0,"iv":0.5427,"open_interest":6684.0,"volume":1086.0,"delta":-0.001,"gamma":0.0,"vega":0.029,"theta":-0.0892,"rho":-0.0009,"theo":0.119,"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":0.150000002235174},{"option":"SPXW260224C05700000","bid":1182.6,"bid_size":2.0,"ask":1201.9,"ask_size":1.0,"iv":0.5233,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0365,"theta":0.0,"rho":0.7788,"theo":1192.5719,"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":1175.75},{"option":"SPXW260224P05700000","bid":0.1,"bid_size":16.0,"ask":0.2,"ask_size":121.0,"iv":0.5167,"open_interest":855.0,"volume":22.0,"delta":-0.0013,"gamma":0.0,"vega":0.0365,"theta":-0.1073,"rho":-0.0012,"theo":0.1461,"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":0.200000002980232},{"option":"SPXW260224C05800000","bid":1082.7,"bid_size":1.0,"ask":1102.0,"ask_size":1.0,"iv":0.4884,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0465,"theta":0.0,"rho":0.7921,"theo":1092.6644,"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":1077.0},{"option":"SPXW260224P05800000","bid":0.15,"bid_size":5.0,"ask":0.2,"ask_size":13.0,"iv":0.4793,"open_interest":487.0,"volume":64.0,"delta":-0.0016,"gamma":0.0,"vega":0.0465,"theta":-0.1297,"rho":-0.0015,"theo":0.1806,"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":0.225000001490116},{"option":"SPXW260224C05850000","bid":1033.1,"bid_size":1.0,"ask":1052.2,"ask_size":1.0,"iv":0.4478,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":0.7987,"theo":1042.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.45001220703},{"option":"SPXW260224P05850000","bid":0.15,"bid_size":15.0,"ask":0.25,"ask_size":120.0,"iv":0.4629,"open_interest":111.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0527,"theta":-0.143,"rho":-0.0017,"theo":0.2016,"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":0.225000001490116},{"option":"SPXW260224C05875000","bid":1008.0,"bid_size":1.0,"ask":1027.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0562,"theta":0.0,"rho":0.802,"theo":1017.7404,"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":1002.10000610352},{"option":"SPXW260224P05875000","bid":0.15,"bid_size":16.0,"ask":0.25,"ask_size":10.0,"iv":0.4518,"open_interest":173.0,"volume":14.0,"delta":-0.002,"gamma":0.0,"vega":0.0562,"theta":-0.1502,"rho":-0.0018,"theo":0.2132,"change":-0.075,"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":-27.2727,"prev_day_close":0.275000005960464},{"option":"SPXW260224C05900000","bid":982.8,"bid_size":2.0,"ask":1002.1,"ask_size":1.0,"iv":0.4514,"open_interest":3.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0599,"theta":0.0,"rho":0.8053,"theo":992.7673,"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":976.699981689453},{"option":"SPXW260224P05900000","bid":0.2,"bid_size":5.0,"ask":0.25,"ask_size":13.0,"iv":0.4456,"open_interest":393.0,"volume":11.0,"delta":-0.0021,"gamma":0.0,"vega":0.0599,"theta":-0.1579,"rho":-0.002,"theo":0.2257,"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":0.275000005960464},{"option":"SPXW260224C05925000","bid":957.9,"bid_size":1.0,"ask":976.9,"ask_size":1.0,"iv":0.4588,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0639,"theta":0.0,"rho":0.8086,"theo":967.7951,"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":951.450012207031},{"option":"SPXW260224P05925000","bid":0.2,"bid_size":5.0,"ask":0.25,"ask_size":11.0,"iv":0.4345,"open_interest":246.0,"volume":3.0,"delta":-0.0023,"gamma":0.0,"vega":0.0638,"theta":-0.1661,"rho":-0.0021,"theo":0.239,"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":0.299999997019768},{"option":"SPXW260224C05950000","bid":933.1,"bid_size":1.0,"ask":952.3,"ask_size":1.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":0.8118,"theo":942.8239,"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":927.200012207031},{"option":"SPXW260224P05950000","bid":0.2,"bid_size":15.0,"ask":0.3,"ask_size":60.0,"iv":0.4277,"open_interest":140.0,"volume":112.0,"delta":-0.0025,"gamma":0.0,"vega":0.0682,"theta":-0.1748,"rho":-0.0023,"theo":0.2533,"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":0.325000002980232},{"option":"SPXW260224C05975000","bid":907.9,"bid_size":1.0,"ask":927.2,"ask_size":1.0,"iv":0.426,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.073,"theta":0.0,"rho":0.8151,"theo":917.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.700012207031},{"option":"SPXW260224P05975000","bid":0.2,"bid_size":15.0,"ask":0.3,"ask_size":13.0,"iv":0.4165,"open_interest":115.0,"volume":22.0,"delta":-0.0027,"gamma":0.0,"vega":0.073,"theta":-0.1842,"rho":-0.0024,"theo":0.2689,"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":0.325000002980232},{"option":"SPXW260224C06000000","bid":882.9,"bid_size":2.0,"ask":902.0,"ask_size":1.0,"iv":0.43,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0782,"theta":0.0,"rho":0.8183,"theo":892.8848,"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":875.700012207031},{"option":"SPXW260224P06000000","bid":0.25,"bid_size":5.0,"ask":0.3,"ask_size":12.0,"iv":0.4091,"open_interest":1246.0,"volume":1155.0,"delta":-0.0029,"gamma":0.0,"vega":0.0782,"theta":-0.194,"rho":-0.0026,"theo":0.2854,"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":0.350000008940697},{"option":"SPXW260224C06025000","bid":858.3,"bid_size":1.0,"ask":877.4,"ask_size":1.0,"iv":0.3922,"open_interest":1.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0838,"theta":0.0,"rho":0.8215,"theo":867.9172,"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":851.25},{"option":"SPXW260224P06025000","bid":0.25,"bid_size":15.0,"ask":0.35,"ask_size":57.0,"iv":0.4014,"open_interest":86.0,"volume":20.0,"delta":-0.0031,"gamma":0.0,"vega":0.0838,"theta":-0.2046,"rho":-0.0028,"theo":0.3034,"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":0.350000008940697},{"option":"SPXW260224C06050000","bid":833.0,"bid_size":1.0,"ask":852.3,"ask_size":1.0,"iv":0.3987,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0899,"theta":0.0,"rho":0.8247,"theo":842.9511,"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":827.349975585938},{"option":"SPXW260224P06050000","bid":0.25,"bid_size":75.0,"ask":0.35,"ask_size":12.0,"iv":0.3902,"open_interest":364.0,"volume":3.0,"delta":-0.0033,"gamma":0.0,"vega":0.0899,"theta":-0.2158,"rho":-0.0031,"theo":0.3226,"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":0.399999991059303},{"option":"SPXW260224C06075000","bid":808.1,"bid_size":1.0,"ask":827.1,"ask_size":1.0,"iv":0.4002,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0965,"theta":0.0,"rho":0.8279,"theo":817.9868,"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":802.399993896484},{"option":"SPXW260224P06075000","bid":0.3,"bid_size":15.0,"ask":0.4,"ask_size":92.0,"iv":0.385,"open_interest":25.0,"volume":2.0,"delta":-0.0036,"gamma":0.0,"vega":0.0965,"theta":-0.2279,"rho":-0.0033,"theo":0.3439,"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":0.399999991059303},{"option":"SPXW260224C06100000","bid":783.3,"bid_size":1.0,"ask":802.5,"ask_size":1.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1038,"theta":0.0,"rho":0.831,"theo":793.0244,"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":775.900024414062},{"option":"SPXW260224P06100000","bid":0.3,"bid_size":74.0,"ask":0.4,"ask_size":9.0,"iv":0.3736,"open_interest":157.0,"volume":51.0,"delta":-0.0039,"gamma":0.0,"vega":0.1037,"theta":-0.2411,"rho":-0.0036,"theo":0.367,"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":0.450000002980232},{"option":"SPXW260224C06125000","bid":758.1,"bid_size":2.0,"ask":777.4,"ask_size":1.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1118,"theta":0.0,"rho":0.8342,"theo":768.0643,"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":752.450012207031},{"option":"SPXW260224P06125000","bid":0.35,"bid_size":65.0,"ask":0.45,"ask_size":59.0,"iv":0.3674,"open_interest":16.0,"volume":1.0,"delta":-0.0042,"gamma":0.0,"vega":0.1117,"theta":-0.2553,"rho":-0.0039,"theo":0.3925,"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":0.450000002980232},{"option":"SPXW260224C06150000","bid":733.5,"bid_size":1.0,"ask":752.6,"ask_size":1.0,"iv":0.3524,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1207,"theta":-0.0054,"rho":0.8372,"theo":743.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.0},{"option":"SPXW260224P06150000","bid":0.35,"bid_size":74.0,"ask":0.45,"ask_size":12.0,"iv":0.356,"open_interest":199.0,"volume":33.0,"delta":-0.0046,"gamma":0.0,"vega":0.1206,"theta":-0.2708,"rho":-0.0042,"theo":0.4206,"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":0.5},{"option":"SPXW260224C06175000","bid":708.2,"bid_size":1.0,"ask":727.5,"ask_size":1.0,"iv":0.3529,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1307,"theta":-0.0313,"rho":0.8403,"theo":718.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.100006103516},{"option":"SPXW260224P06175000","bid":0.4,"bid_size":74.0,"ask":0.5,"ask_size":9.0,"iv":0.349,"open_interest":311.0,"volume":69.0,"delta":-0.005,"gamma":0.0,"vega":0.1307,"theta":-0.2879,"rho":-0.0046,"theo":0.4519,"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":0.550000011920929},{"option":"SPXW260224C06200000","bid":683.2,"bid_size":1.0,"ask":702.7,"ask_size":1.0,"iv":0.3474,"open_interest":9.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.1419,"theta":-0.059,"rho":0.8432,"theo":693.2021,"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":677.25},{"option":"SPXW260224P06200000","bid":0.45,"bid_size":73.0,"ask":0.55,"ask_size":59.0,"iv":0.3414,"open_interest":383.0,"volume":220.0,"delta":-0.0055,"gamma":0.0,"vega":0.1419,"theta":-0.3068,"rho":-0.0051,"theo":0.4872,"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":0.550000011920929},{"option":"SPXW260224C06225000","bid":658.3,"bid_size":2.0,"ask":677.6,"ask_size":1.0,"iv":0.3347,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.1544,"theta":-0.0891,"rho":0.8461,"theo":668.2566,"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":652.300018310547},{"option":"SPXW260224P06225000","bid":0.5,"bid_size":5.0,"ask":0.6,"ask_size":59.0,"iv":0.3315,"open_interest":82.0,"volume":53.0,"delta":-0.0061,"gamma":0.0001,"vega":0.1544,"theta":-0.3277,"rho":-0.0056,"theo":0.527,"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":0.599999994039536},{"option":"SPXW260224C06250000","bid":633.7,"bid_size":1.0,"ask":652.8,"ask_size":1.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.1685,"theta":-0.1219,"rho":0.849,"theo":643.3171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.350006103516},{"option":"SPXW260224P06250000","bid":0.55,"bid_size":5.0,"ask":0.65,"ask_size":59.0,"iv":0.3233,"open_interest":128.0,"volume":40.0,"delta":-0.0067,"gamma":0.0001,"vega":0.1686,"theta":-0.3521,"rho":-0.0062,"theo":0.5739,"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":0.675000011920929},{"option":"SPXW260224C06275000","bid":608.4,"bid_size":2.0,"ask":627.5,"ask_size":1.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.1848,"theta":-0.1582,"rho":0.8517,"theo":618.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.049987792969},{"option":"SPXW260224P06275000","bid":0.6,"bid_size":5.0,"ask":0.7,"ask_size":101.0,"iv":0.3146,"open_interest":2973.0,"volume":80.0,"delta":-0.0074,"gamma":0.0001,"vega":0.1848,"theta":-0.379,"rho":-0.0068,"theo":0.6266,"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":0.75},{"option":"SPXW260224C06300000","bid":583.5,"bid_size":2.0,"ask":602.8,"ask_size":1.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.2039,"theta":-0.1987,"rho":0.8543,"theo":593.4629,"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":578.0},{"option":"SPXW260224P06300000","bid":0.65,"bid_size":13.0,"ask":0.75,"ask_size":25.0,"iv":0.3069,"open_interest":482.0,"volume":509.0,"delta":-0.0083,"gamma":0.0001,"vega":0.2039,"theta":-0.4106,"rho":-0.0076,"theo":0.6899,"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":0.800000011920929},{"option":"SPXW260224C06310000","bid":573.5,"bid_size":2.0,"ask":593.0,"ask_size":1.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.2124,"theta":-0.2164,"rho":0.8553,"theo":583.4973,"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":568.050018310547},{"option":"SPXW260224P06310000","bid":0.65,"bid_size":71.0,"ask":0.8,"ask_size":59.0,"iv":0.3034,"open_interest":71.0,"volume":71.0,"delta":-0.0087,"gamma":0.0001,"vega":0.2124,"theta":-0.4248,"rho":-0.008,"theo":0.7185,"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":0.849999994039536},{"option":"SPXW260224C06320000","bid":563.8,"bid_size":1.0,"ask":582.8,"ask_size":1.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.2215,"theta":-0.2351,"rho":0.8563,"theo":573.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.299987792969},{"option":"SPXW260224P06320000","bid":0.7,"bid_size":71.0,"ask":0.8,"ask_size":8.0,"iv":0.2998,"open_interest":119.0,"volume":119.0,"delta":-0.0091,"gamma":0.0001,"vega":0.2215,"theta":-0.4398,"rho":-0.0084,"theo":0.7494,"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":0.900000005960464},{"option":"SPXW260224C06325000","bid":558.6,"bid_size":1.0,"ask":577.9,"ask_size":1.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.2263,"theta":-0.2448,"rho":0.8568,"theo":568.5532,"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":553.449981689453},{"option":"SPXW260224P06325000","bid":0.7,"bid_size":70.0,"ask":0.85,"ask_size":59.0,"iv":0.2986,"open_interest":728.0,"volume":11.0,"delta":-0.0093,"gamma":0.0001,"vega":0.2263,"theta":-0.4478,"rho":-0.0086,"theo":0.7658,"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":0.900000005960464},{"option":"SPXW260224C06330000","bid":553.6,"bid_size":2.0,"ask":572.7,"ask_size":1.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.2312,"theta":-0.2549,"rho":0.8572,"theo":563.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.5},{"option":"SPXW260224P06330000","bid":0.75,"bid_size":13.0,"ask":0.85,"ask_size":58.0,"iv":0.2974,"open_interest":134.0,"volume":34.0,"delta":-0.0096,"gamma":0.0001,"vega":0.2312,"theta":-0.456,"rho":-0.0088,"theo":0.7828,"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":0.949999988079071},{"option":"SPXW260224C06340000","bid":544.0,"bid_size":1.0,"ask":563.1,"ask_size":1.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.2414,"theta":-0.2758,"rho":0.8582,"theo":553.6151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.25},{"option":"SPXW260224P06340000","bid":0.75,"bid_size":70.0,"ask":0.9,"ask_size":61.0,"iv":0.2937,"open_interest":34.0,"volume":35.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2414,"theta":-0.4734,"rho":-0.0093,"theo":0.819,"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":0.974999964237213},{"option":"SPXW260224C06350000","bid":538.6,"bid_size":1.0,"ask":548.8,"ask_size":1.0,"iv":0.292,"open_interest":4.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.2523,"theta":-0.298,"rho":0.859,"theo":543.6601,"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":528.549987792969},{"option":"SPXW260224P06350000","bid":0.8,"bid_size":70.0,"ask":0.95,"ask_size":61.0,"iv":0.2899,"open_interest":721.0,"volume":14.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2523,"theta":-0.492,"rho":-0.0098,"theo":0.8582,"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":0.999999970197678},{"option":"SPXW260224C06360000","bid":528.3,"bid_size":1.0,"ask":540.1,"ask_size":1.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.264,"theta":-0.3216,"rho":0.8599,"theo":533.7085,"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":518.200012207031},{"option":"SPXW260224P06360000","bid":0.85,"bid_size":13.0,"ask":0.95,"ask_size":8.0,"iv":0.2872,"open_interest":52.0,"volume":52.0,"delta":-0.0112,"gamma":0.0001,"vega":0.264,"theta":-0.512,"rho":-0.0103,"theo":0.9007,"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":1.07499998807907},{"option":"SPXW260224C06370000","bid":518.4,"bid_size":1.0,"ask":530.1,"ask_size":1.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.2766,"theta":-0.3467,"rho":0.8607,"theo":523.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.449981689453},{"option":"SPXW260224P06370000","bid":0.9,"bid_size":13.0,"ask":1.0,"ask_size":46.0,"iv":0.2842,"open_interest":1.0,"volume":1.0,"delta":-0.0118,"gamma":0.0001,"vega":0.2766,"theta":-0.5336,"rho":-0.0109,"theo":0.947,"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":1.15000003576279},{"option":"SPXW260224C06375000","bid":513.5,"bid_size":1.0,"ask":525.1,"ask_size":1.0,"iv":0.2996,"open_interest":2.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.2833,"theta":-0.3599,"rho":0.861,"theo":518.7881,"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":503.699996948242},{"option":"SPXW260224P06375000","bid":0.9,"bid_size":69.0,"ask":1.05,"ask_size":61.0,"iv":0.2828,"open_interest":225.0,"volume":122.0,"delta":-0.0121,"gamma":0.0001,"vega":0.2833,"theta":-0.5449,"rho":-0.0112,"theo":0.9717,"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":1.15000003576279},{"option":"SPXW260224C06380000","bid":508.6,"bid_size":1.0,"ask":520.1,"ask_size":1.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0001,"vega":0.2903,"theta":-0.3734,"rho":0.8614,"theo":513.8168,"change":0.0,"open":0.0,"high":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":"SPXW260224P06380000","bid":0.95,"bid_size":13.0,"ask":1.05,"ask_size":46.0,"iv":0.2812,"open_interest":15.0,"volume":15.0,"delta":-0.0125,"gamma":0.0001,"vega":0.2903,"theta":-0.5568,"rho":-0.0115,"theo":0.9975,"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":1.19999998807907},{"option":"SPXW260224C06390000","bid":498.6,"bid_size":1.0,"ask":510.2,"ask_size":1.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0001,"vega":0.305,"theta":-0.402,"rho":0.8621,"theo":503.8775,"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":488.899993896484},{"option":"SPXW260224P06390000","bid":1.0,"bid_size":12.0,"ask":1.1,"ask_size":7.0,"iv":0.2781,"open_interest":3.0,"volume":3.0,"delta":-0.0132,"gamma":0.0001,"vega":0.305,"theta":-0.5818,"rho":-0.0122,"theo":1.0525,"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":1.25},{"option":"SPXW260224C06400000","bid":488.5,"bid_size":1.0,"ask":500.3,"ask_size":1.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.3209,"theta":-0.4326,"rho":0.8627,"theo":493.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.75},{"option":"SPXW260224P06400000","bid":1.05,"bid_size":12.0,"ask":1.2,"ask_size":61.0,"iv":0.2748,"open_interest":772.0,"volume":641.0,"delta":-0.014,"gamma":0.0001,"vega":0.3209,"theta":-0.6087,"rho":-0.013,"theo":1.1126,"change":-1.475,"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":-52.2124,"prev_day_close":1.34999996423721},{"option":"SPXW260224C06410000","bid":478.7,"bid_size":1.0,"ask":490.3,"ask_size":1.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0002,"vega":0.338,"theta":-0.4652,"rho":0.8633,"theo":484.0151,"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":468.649993896484},{"option":"SPXW260224P06410000","bid":1.1,"bid_size":67.0,"ask":1.25,"ask_size":58.0,"iv":0.2723,"open_interest":17.0,"volume":18.0,"delta":-0.0149,"gamma":0.0002,"vega":0.338,"theta":-0.6378,"rho":-0.0138,"theo":1.1784,"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":1.44999998807907},{"option":"SPXW260224C06420000","bid":468.7,"bid_size":1.0,"ask":480.4,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0002,"vega":0.3562,"theta":-0.5003,"rho":0.8637,"theo":474.093,"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":458.300003051758},{"option":"SPXW260224P06420000","bid":1.2,"bid_size":12.0,"ask":1.3,"ask_size":39.0,"iv":0.2688,"open_interest":65.0,"volume":1.0,"delta":-0.0158,"gamma":0.0002,"vega":0.3562,"theta":-0.6693,"rho":-0.0147,"theo":1.2506,"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":1.5},{"option":"SPXW260224C06425000","bid":463.8,"bid_size":1.0,"ask":475.4,"ask_size":1.0,"iv":0.2806,"open_interest":1.0,"volume":0.0,"delta":0.9836,"gamma":0.0002,"vega":0.3657,"theta":-0.5187,"rho":0.8639,"theo":469.1346,"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":453.399993896484},{"option":"SPXW260224P06425000","bid":1.2,"bid_size":93.0,"ask":1.35,"ask_size":84.0,"iv":0.2678,"open_interest":1160.0,"volume":121.0,"delta":-0.0163,"gamma":0.0002,"vega":0.3657,"theta":-0.686,"rho":-0.0152,"theo":1.2892,"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":1.55000001192093},{"option":"SPXW260224C06430000","bid":459.0,"bid_size":1.0,"ask":470.5,"ask_size":1.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0002,"vega":0.3756,"theta":-0.5379,"rho":0.8641,"theo":464.178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.75},{"option":"SPXW260224P06430000","bid":1.25,"bid_size":66.0,"ask":1.4,"ask_size":58.0,"iv":0.2667,"open_interest":139.0,"volume":2.0,"delta":-0.0168,"gamma":0.0002,"vega":0.3756,"theta":-0.7033,"rho":-0.0156,"theo":1.3297,"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":1.625},{"option":"SPXW260224C06435000","bid":453.7,"bid_size":1.0,"ask":465.5,"ask_size":1.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0002,"vega":0.3859,"theta":-0.5577,"rho":0.8643,"theo":459.2233,"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":443.400009155273},{"option":"SPXW260224P06435000","bid":1.3,"bid_size":12.0,"ask":1.45,"ask_size":58.0,"iv":0.2648,"open_interest":1.0,"volume":1.0,"delta":-0.0174,"gamma":0.0002,"vega":0.3859,"theta":-0.7213,"rho":-0.0162,"theo":1.3722,"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":1.69999998807907},{"option":"SPXW260224C06440000","bid":449.1,"bid_size":1.0,"ask":460.5,"ask_size":1.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0002,"vega":0.3966,"theta":-0.5782,"rho":0.8644,"theo":454.2707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.0},{"option":"SPXW260224P06440000","bid":1.35,"bid_size":12.0,"ask":1.45,"ask_size":7.0,"iv":0.2636,"open_interest":308.0,"volume":42.0,"delta":-0.018,"gamma":0.0002,"vega":0.3965,"theta":-0.74,"rho":-0.0167,"theo":1.4166,"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":1.75},{"option":"SPXW260224C06445000","bid":444.0,"bid_size":1.0,"ask":455.6,"ask_size":1.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0002,"vega":0.4076,"theta":-0.5994,"rho":0.8646,"theo":449.3201,"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":433.700012207031},{"option":"SPXW260224P06445000","bid":1.4,"bid_size":12.0,"ask":1.5,"ask_size":37.0,"iv":0.2617,"open_interest":18.0,"volume":19.0,"delta":-0.0186,"gamma":0.0002,"vega":0.4076,"theta":-0.7595,"rho":-0.0173,"theo":1.4632,"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":1.80000001192093},{"option":"SPXW260224C06450000","bid":439.2,"bid_size":1.0,"ask":450.6,"ask_size":1.0,"iv":0.2738,"open_interest":5.0,"volume":0.0,"delta":0.9808,"gamma":0.0002,"vega":0.4192,"theta":-0.6214,"rho":0.8647,"theo":444.3717,"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":428.75},{"option":"SPXW260224P06450000","bid":1.45,"bid_size":6.0,"ask":1.55,"ask_size":19.0,"iv":0.2604,"open_interest":216.0,"volume":80.0,"delta":-0.0192,"gamma":0.0002,"vega":0.4192,"theta":-0.7796,"rho":-0.0178,"theo":1.5119,"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":1.84999996423721},{"option":"SPXW260224C06455000","bid":434.2,"bid_size":1.0,"ask":445.6,"ask_size":1.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0002,"vega":0.4313,"theta":-0.6441,"rho":0.8648,"theo":439.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.700012207031},{"option":"SPXW260224P06455000","bid":1.5,"bid_size":6.0,"ask":1.6,"ask_size":23.0,"iv":0.2591,"open_interest":1.0,"volume":1.0,"delta":-0.0198,"gamma":0.0002,"vega":0.4313,"theta":-0.8006,"rho":-0.0184,"theo":1.563,"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":1.92500001192093},{"option":"SPXW260224C06460000","bid":429.1,"bid_size":1.0,"ask":440.7,"ask_size":1.0,"iv":0.2682,"open_interest":1.0,"volume":1.0,"delta":0.9794,"gamma":0.0002,"vega":0.4438,"theta":-0.6676,"rho":0.8648,"theo":434.4821,"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":418.799987792969},{"option":"SPXW260224P06460000","bid":1.55,"bid_size":4.0,"ask":1.65,"ask_size":28.0,"iv":0.2578,"open_interest":89.0,"volume":4.0,"delta":-0.0205,"gamma":0.0002,"vega":0.4438,"theta":-0.8224,"rho":-0.0191,"theo":1.6165,"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":2.0},{"option":"SPXW260224C06465000","bid":424.2,"bid_size":1.0,"ask":435.7,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0002,"vega":0.4569,"theta":-0.692,"rho":0.8648,"theo":429.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.0},{"option":"SPXW260224P06465000","bid":1.6,"bid_size":9.0,"ask":1.7,"ask_size":24.0,"iv":0.2564,"open_interest":14.0,"volume":15.0,"delta":-0.0213,"gamma":0.0002,"vega":0.4569,"theta":-0.8449,"rho":-0.0198,"theo":1.6725,"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":2.04999995231628},{"option":"SPXW260224C06470000","bid":419.3,"bid_size":1.0,"ask":430.8,"ask_size":1.0,"iv":0.2658,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0002,"vega":0.4704,"theta":-0.7172,"rho":0.8648,"theo":424.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.449996948242},{"option":"SPXW260224P06470000","bid":1.65,"bid_size":9.0,"ask":1.75,"ask_size":4.0,"iv":0.2549,"open_interest":90.0,"volume":17.0,"delta":-0.022,"gamma":0.0002,"vega":0.4704,"theta":-0.8684,"rho":-0.0205,"theo":1.7313,"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":2.14999997615814},{"option":"SPXW260224C06475000","bid":414.5,"bid_size":1.0,"ask":425.8,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0002,"vega":0.4844,"theta":-0.7433,"rho":0.8647,"theo":419.6672,"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":404.300003051758},{"option":"SPXW260224P06475000","bid":1.7,"bid_size":9.0,"ask":1.85,"ask_size":54.0,"iv":0.254,"open_interest":218.0,"volume":32.0,"delta":-0.0228,"gamma":0.0002,"vega":0.4844,"theta":-0.8927,"rho":-0.0212,"theo":1.7929,"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":2.22500002384186},{"option":"SPXW260224C06480000","bid":409.4,"bid_size":1.0,"ask":420.9,"ask_size":1.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0003,"vega":0.4988,"theta":-0.7704,"rho":0.8646,"theo":414.7348,"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":398.850006103516},{"option":"SPXW260224P06480000","bid":1.75,"bid_size":9.0,"ask":1.9,"ask_size":54.0,"iv":0.253,"open_interest":188.0,"volume":25.0,"delta":-0.0236,"gamma":0.0003,"vega":0.4988,"theta":-0.918,"rho":-0.022,"theo":1.8575,"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":2.29999995231628},{"option":"SPXW260224C06485000","bid":404.5,"bid_size":1.0,"ask":416.0,"ask_size":1.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0003,"vega":0.5137,"theta":-0.7984,"rho":0.8645,"theo":409.8054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.200012207031},{"option":"SPXW260224P06485000","bid":1.8,"bid_size":59.0,"ask":1.95,"ask_size":48.0,"iv":0.2514,"open_interest":8.0,"volume":8.0,"delta":-0.0245,"gamma":0.0003,"vega":0.5137,"theta":-0.9442,"rho":-0.0228,"theo":1.9254,"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":2.39999997615814},{"option":"SPXW260224C06490000","bid":399.6,"bid_size":1.0,"ask":411.0,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0003,"vega":0.529,"theta":-0.8274,"rho":0.8643,"theo":404.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.950012207031},{"option":"SPXW260224P06490000","bid":1.9,"bid_size":9.0,"ask":2.05,"ask_size":54.0,"iv":0.2498,"open_interest":313.0,"volume":39.0,"delta":-0.0254,"gamma":0.0003,"vega":0.529,"theta":-0.9714,"rho":-0.0236,"theo":1.9964,"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":2.5},{"option":"SPXW260224C06495000","bid":394.7,"bid_size":1.0,"ask":406.1,"ask_size":1.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0003,"vega":0.5449,"theta":-0.8573,"rho":0.8641,"theo":399.9568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.549987792969},{"option":"SPXW260224P06495000","bid":1.95,"bid_size":9.0,"ask":2.1,"ask_size":40.0,"iv":0.2491,"open_interest":9.0,"volume":9.0,"delta":-0.0263,"gamma":0.0003,"vega":0.5449,"theta":-0.9995,"rho":-0.0245,"theo":2.0709,"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":2.60000002384186},{"option":"SPXW260224C06500000","bid":389.7,"bid_size":1.0,"ask":401.2,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0003,"vega":0.5612,"theta":-0.8883,"rho":0.8639,"theo":395.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.550003051758},{"option":"SPXW260224P06500000","bid":2.05,"bid_size":9.0,"ask":2.15,"ask_size":4.0,"iv":0.2474,"open_interest":1021.0,"volume":245.0,"delta":-0.0273,"gamma":0.0003,"vega":0.5612,"theta":-1.0288,"rho":-0.0254,"theo":2.149,"change":-0.44,"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":-16.2963,"prev_day_close":2.70000004768372},{"option":"SPXW260224C06505000","bid":384.8,"bid_size":1.0,"ask":396.2,"ask_size":1.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0003,"vega":0.5783,"theta":-0.9204,"rho":0.8636,"theo":390.1225,"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":375.149993896484},{"option":"SPXW260224P06505000","bid":2.1,"bid_size":8.0,"ask":2.25,"ask_size":16.0,"iv":0.2466,"open_interest":21.0,"volume":21.0,"delta":-0.0283,"gamma":0.0003,"vega":0.5782,"theta":-1.059,"rho":-0.0264,"theo":2.2308,"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":2.79999995231628},{"option":"SPXW260224C06510000","bid":379.9,"bid_size":1.0,"ask":391.3,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0003,"vega":0.596,"theta":-0.9534,"rho":0.8634,"theo":385.211,"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":369.400009155273},{"option":"SPXW260224P06510000","bid":2.2,"bid_size":8.0,"ask":2.35,"ask_size":55.0,"iv":0.2447,"open_interest":246.0,"volume":21.0,"delta":-0.0294,"gamma":0.0003,"vega":0.596,"theta":-1.0903,"rho":-0.0274,"theo":2.3164,"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":2.89999997615814},{"option":"SPXW260224C06515000","bid":375.0,"bid_size":1.0,"ask":386.4,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0003,"vega":0.6144,"theta":-0.9876,"rho":0.863,"theo":380.3036,"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":364.400009155273},{"option":"SPXW260224P06515000","bid":2.25,"bid_size":55.0,"ask":2.4,"ask_size":3.0,"iv":0.2438,"open_interest":6.0,"volume":6.0,"delta":-0.0305,"gamma":0.0003,"vega":0.6144,"theta":-1.1227,"rho":-0.0284,"theo":2.4061,"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":3.04999995231628},{"option":"SPXW260224C06520000","bid":370.1,"bid_size":1.0,"ask":381.5,"ask_size":1.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0003,"vega":0.6335,"theta":-1.0229,"rho":0.8626,"theo":375.4004,"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":359.649993896484},{"option":"SPXW260224P06520000","bid":2.35,"bid_size":9.0,"ask":2.5,"ask_size":3.0,"iv":0.2428,"open_interest":557.0,"volume":25.0,"delta":-0.0316,"gamma":0.0003,"vega":0.6335,"theta":-1.1562,"rho":-0.0295,"theo":2.5,"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":3.14999997615814},{"option":"SPXW260224C06525000","bid":365.2,"bid_size":1.0,"ask":376.6,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0004,"vega":0.6533,"theta":-1.0593,"rho":0.8621,"theo":370.5016,"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":355.450012207031},{"option":"SPXW260224P06525000","bid":2.45,"bid_size":8.0,"ask":2.6,"ask_size":21.0,"iv":0.2417,"open_interest":308.0,"volume":69.0,"delta":-0.0328,"gamma":0.0004,"vega":0.6533,"theta":-1.1908,"rho":-0.0306,"theo":2.5984,"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":3.30000007152557},{"option":"SPXW260224C06530000","bid":360.5,"bid_size":1.0,"ask":371.7,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0004,"vega":0.6738,"theta":-1.0969,"rho":0.8616,"theo":365.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.549987792969},{"option":"SPXW260224P06530000","bid":2.55,"bid_size":3.0,"ask":2.7,"ask_size":3.0,"iv":0.2405,"open_interest":159.0,"volume":27.0,"delta":-0.0341,"gamma":0.0004,"vega":0.6738,"theta":-1.2266,"rho":-0.0319,"theo":2.7014,"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":3.39999997615814},{"option":"SPXW260224C06535000","bid":355.6,"bid_size":1.0,"ask":366.8,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.9645,"gamma":0.0004,"vega":0.6948,"theta":-1.1357,"rho":0.861,"theo":360.7185,"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":345.949996948242},{"option":"SPXW260224P06535000","bid":2.65,"bid_size":3.0,"ask":2.8,"ask_size":3.0,"iv":0.2392,"open_interest":17.0,"volume":18.0,"delta":-0.0354,"gamma":0.0004,"vega":0.6948,"theta":-1.2636,"rho":-0.0331,"theo":2.8094,"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":3.54999995231628},{"option":"SPXW260224C06540000","bid":350.6,"bid_size":1.0,"ask":361.9,"ask_size":1.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0004,"vega":0.7164,"theta":-1.1757,"rho":0.8604,"theo":355.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.449996948242},{"option":"SPXW260224P06540000","bid":2.75,"bid_size":12.0,"ask":2.9,"ask_size":3.0,"iv":0.238,"open_interest":1605.0,"volume":92.0,"delta":-0.0368,"gamma":0.0004,"vega":0.7164,"theta":-1.3018,"rho":-0.0344,"theo":2.9226,"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":3.69999992847443},{"option":"SPXW260224C06545000","bid":345.7,"bid_size":1.0,"ask":357.0,"ask_size":1.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0004,"vega":0.7385,"theta":-1.2169,"rho":0.8597,"theo":350.9558,"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":335.400009155273},{"option":"SPXW260224P06545000","bid":2.9,"bid_size":3.0,"ask":3.1,"ask_size":71.0,"iv":0.2366,"open_interest":56.0,"volume":62.0,"delta":-0.0382,"gamma":0.0004,"vega":0.7385,"theta":-1.3412,"rho":-0.0358,"theo":3.041,"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":3.85000002384186},{"option":"SPXW260224C06550000","bid":340.9,"bid_size":1.0,"ask":352.1,"ask_size":1.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0004,"vega":0.7613,"theta":-1.2594,"rho":0.859,"theo":346.0827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.399993896484},{"option":"SPXW260224P06550000","bid":3.0,"bid_size":40.0,"ask":3.2,"ask_size":36.0,"iv":0.2362,"open_interest":1866.0,"volume":193.0,"delta":-0.0398,"gamma":0.0004,"vega":0.7613,"theta":-1.3819,"rho":-0.0372,"theo":3.1649,"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":4.0},{"option":"SPXW260224C06555000","bid":336.1,"bid_size":1.0,"ask":347.2,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0004,"vega":0.7847,"theta":-1.3031,"rho":0.8582,"theo":341.2153,"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":326.800003051758},{"option":"SPXW260224P06555000","bid":3.1,"bid_size":29.0,"ask":3.3,"ask_size":4.0,"iv":0.2347,"open_interest":40.0,"volume":213.0,"delta":-0.0413,"gamma":0.0004,"vega":0.7847,"theta":-1.4239,"rho":-0.0387,"theo":3.2947,"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":4.20000004768372},{"option":"SPXW260224C06560000","bid":331.2,"bid_size":1.0,"ask":342.4,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0004,"vega":0.809,"theta":-1.3481,"rho":0.8574,"theo":336.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.5},{"option":"SPXW260224P06560000","bid":3.2,"bid_size":81.0,"ask":3.4,"ask_size":3.0,"iv":0.2332,"open_interest":142.0,"volume":37.0,"delta":-0.0429,"gamma":0.0004,"vega":0.809,"theta":-1.4671,"rho":-0.0402,"theo":3.4303,"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":4.40000009536743},{"option":"SPXW260224C06565000","bid":326.3,"bid_size":1.0,"ask":337.5,"ask_size":1.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0005,"vega":0.8342,"theta":-1.3943,"rho":0.8565,"theo":331.4984,"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":316.75},{"option":"SPXW260224P06565000","bid":3.4,"bid_size":28.0,"ask":3.6,"ask_size":4.0,"iv":0.2329,"open_interest":138.0,"volume":28.0,"delta":-0.0446,"gamma":0.0005,"vega":0.8342,"theta":-1.5115,"rho":-0.0418,"theo":3.572,"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":4.54999995231628},{"option":"SPXW260224C06570000","bid":321.6,"bid_size":1.0,"ask":332.7,"ask_size":1.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0005,"vega":0.8603,"theta":-1.4418,"rho":0.8555,"theo":326.6495,"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":311.5},{"option":"SPXW260224P06570000","bid":3.5,"bid_size":29.0,"ask":3.7,"ask_size":3.0,"iv":0.2312,"open_interest":172.0,"volume":59.0,"delta":-0.0464,"gamma":0.0005,"vega":0.8603,"theta":-1.5572,"rho":-0.0434,"theo":3.7202,"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":4.75},{"option":"SPXW260224C06575000","bid":316.7,"bid_size":1.0,"ask":327.8,"ask_size":1.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0005,"vega":0.8873,"theta":-1.4906,"rho":0.8544,"theo":321.8072,"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":307.050003051758},{"option":"SPXW260224P06575000","bid":3.7,"bid_size":28.0,"ask":3.9,"ask_size":4.0,"iv":0.2307,"open_interest":572.0,"volume":101.0,"delta":-0.0482,"gamma":0.0005,"vega":0.8873,"theta":-1.6042,"rho":-0.0452,"theo":3.875,"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":5.0},{"option":"SPXW260224C06580000","bid":312.0,"bid_size":1.0,"ask":322.9,"ask_size":1.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0005,"vega":0.915,"theta":-1.5407,"rho":0.8533,"theo":316.972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.300003051758},{"option":"SPXW260224P06580000","bid":3.9,"bid_size":25.0,"ask":4.1,"ask_size":38.0,"iv":0.2288,"open_interest":205.0,"volume":63.0,"delta":-0.0502,"gamma":0.0005,"vega":0.915,"theta":-1.6525,"rho":-0.047,"theo":4.037,"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":5.20000004768372},{"option":"SPXW260224C06585000","bid":307.0,"bid_size":1.0,"ask":318.1,"ask_size":1.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0005,"vega":0.9434,"theta":-1.5921,"rho":0.852,"theo":312.1442,"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":297.600006103516},{"option":"SPXW260224P06585000","bid":4.0,"bid_size":28.0,"ask":4.2,"ask_size":4.0,"iv":0.2282,"open_interest":103.0,"volume":57.0,"delta":-0.0522,"gamma":0.0005,"vega":0.9434,"theta":-1.7021,"rho":-0.0489,"theo":4.2062,"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":5.40000009536743},{"option":"SPXW260224C06590000","bid":302.4,"bid_size":1.0,"ask":313.3,"ask_size":1.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0006,"vega":0.9724,"theta":-1.6448,"rho":0.8507,"theo":307.3241,"change":0.0,"open":0.0,"high":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":"SPXW260224P06590000","bid":4.2,"bid_size":28.0,"ask":4.4,"ask_size":4.0,"iv":0.2273,"open_interest":130.0,"volume":72.0,"delta":-0.0542,"gamma":0.0006,"vega":0.9724,"theta":-1.753,"rho":-0.0509,"theo":4.3831,"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":5.59999990463257},{"option":"SPXW260224C06595000","bid":297.6,"bid_size":1.0,"ask":308.5,"ask_size":1.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0006,"vega":1.002,"theta":-1.6988,"rho":0.8494,"theo":302.5118,"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":288.25},{"option":"SPXW260224P06595000","bid":4.4,"bid_size":28.0,"ask":4.6,"ask_size":37.0,"iv":0.2259,"open_interest":115.0,"volume":28.0,"delta":-0.0564,"gamma":0.0006,"vega":1.0019,"theta":-1.8053,"rho":-0.053,"theo":4.568,"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":5.90000009536743},{"option":"SPXW260224C06600000","bid":292.8,"bid_size":1.0,"ask":303.7,"ask_size":1.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0006,"vega":1.0322,"theta":-1.7542,"rho":0.8479,"theo":297.7078,"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":283.049987792969},{"option":"SPXW260224P06600000","bid":4.6,"bid_size":28.0,"ask":4.8,"ask_size":36.0,"iv":0.2249,"open_interest":685.0,"volume":511.0,"delta":-0.0587,"gamma":0.0006,"vega":1.0322,"theta":-1.8588,"rho":-0.0551,"theo":4.7611,"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":6.09999990463257},{"option":"SPXW260224C06605000","bid":287.9,"bid_size":1.0,"ask":298.9,"ask_size":1.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":0.9389,"gamma":0.0006,"vega":1.0633,"theta":-1.8108,"rho":0.8464,"theo":292.9122,"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":278.849990844727},{"option":"SPXW260224P06605000","bid":4.8,"bid_size":28.0,"ask":5.0,"ask_size":35.0,"iv":0.2238,"open_interest":39.0,"volume":38.0,"delta":-0.061,"gamma":0.0006,"vega":1.0633,"theta":-1.9137,"rho":-0.0573,"theo":4.9626,"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":6.40000009536743},{"option":"SPXW260224C06610000","bid":283.2,"bid_size":1.0,"ask":294.1,"ask_size":1.0,"iv":0.2288,"open_interest":26.0,"volume":21.0,"delta":0.9365,"gamma":0.0006,"vega":1.0953,"theta":-1.8687,"rho":0.8448,"theo":288.1252,"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":273.349990844727},{"option":"SPXW260224P06610000","bid":5.0,"bid_size":28.0,"ask":5.2,"ask_size":35.0,"iv":0.2227,"open_interest":165.0,"volume":58.0,"delta":-0.0635,"gamma":0.0006,"vega":1.0953,"theta":-1.9698,"rho":-0.0596,"theo":5.1727,"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":6.70000004768372},{"option":"SPXW260224C06615000","bid":278.4,"bid_size":1.0,"ask":289.3,"ask_size":1.0,"iv":0.2273,"open_interest":2.0,"volume":0.0,"delta":0.934,"gamma":0.0007,"vega":1.1284,"theta":-1.9278,"rho":0.8431,"theo":283.3473,"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":269.5},{"option":"SPXW260224P06615000","bid":5.2,"bid_size":30.0,"ask":5.5,"ask_size":63.0,"iv":0.2219,"open_interest":317.0,"volume":328.0,"delta":-0.066,"gamma":0.0007,"vega":1.1284,"theta":-2.0271,"rho":-0.062,"theo":5.3919,"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":7.0},{"option":"SPXW260224C06620000","bid":273.6,"bid_size":1.0,"ask":284.5,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0007,"vega":1.1626,"theta":-1.9882,"rho":0.8413,"theo":278.5787,"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":264.149993896484},{"option":"SPXW260224P06620000","bid":5.4,"bid_size":6.0,"ask":5.7,"ask_size":37.0,"iv":0.2201,"open_interest":55.0,"volume":42.0,"delta":-0.0686,"gamma":0.0007,"vega":1.1626,"theta":-2.0857,"rho":-0.0645,"theo":5.6205,"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":7.29999995231628},{"option":"SPXW260224C06625000","bid":268.7,"bid_size":1.0,"ask":279.7,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0007,"vega":1.1976,"theta":-2.0497,"rho":0.8394,"theo":273.8201,"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":259.449996948242},{"option":"SPXW260224P06625000","bid":5.6,"bid_size":42.0,"ask":5.9,"ask_size":30.0,"iv":0.2196,"open_interest":182.0,"volume":196.0,"delta":-0.0714,"gamma":0.0007,"vega":1.1976,"theta":-2.1455,"rho":-0.0671,"theo":5.859,"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":7.59999990463257},{"option":"SPXW260224C06630000","bid":264.2,"bid_size":1.0,"ask":275.0,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.9258,"gamma":0.0008,"vega":1.2333,"theta":-2.1125,"rho":0.8373,"theo":269.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.450004577637},{"option":"SPXW260224P06630000","bid":5.9,"bid_size":7.0,"ask":6.2,"ask_size":36.0,"iv":0.2181,"open_interest":174.0,"volume":177.0,"delta":-0.0742,"gamma":0.0008,"vega":1.2333,"theta":-2.2065,"rho":-0.0698,"theo":6.1077,"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":7.90000009536743},{"option":"SPXW260224C06635000","bid":259.6,"bid_size":1.0,"ask":270.2,"ask_size":1.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.9228,"gamma":0.0008,"vega":1.2695,"theta":-2.1765,"rho":0.8352,"theo":264.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.099998474121},{"option":"SPXW260224P06635000","bid":6.2,"bid_size":5.0,"ask":6.5,"ask_size":36.0,"iv":0.2173,"open_interest":87.0,"volume":73.0,"delta":-0.0771,"gamma":0.0008,"vega":1.2695,"theta":-2.2687,"rho":-0.0727,"theo":6.3672,"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":8.25},{"option":"SPXW260224C06640000","bid":254.8,"bid_size":1.0,"ask":265.5,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0008,"vega":1.3063,"theta":-2.2417,"rho":0.8329,"theo":259.6076,"change":0.0,"open":0.0,"high":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":"SPXW260224P06640000","bid":6.4,"bid_size":8.0,"ask":6.7,"ask_size":28.0,"iv":0.2165,"open_interest":213.0,"volume":243.0,"delta":-0.0802,"gamma":0.0008,"vega":1.3062,"theta":-2.3321,"rho":-0.0756,"theo":6.6377,"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":8.59999990463257},{"option":"SPXW260224C06645000","bid":250.2,"bid_size":1.0,"ask":260.8,"ask_size":1.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.9166,"gamma":0.0008,"vega":1.3436,"theta":-2.308,"rho":0.8306,"theo":254.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.700004577637},{"option":"SPXW260224P06645000","bid":6.7,"bid_size":6.0,"ask":7.0,"ask_size":22.0,"iv":0.2152,"open_interest":457.0,"volume":133.0,"delta":-0.0834,"gamma":0.0008,"vega":1.3436,"theta":-2.3967,"rho":-0.0786,"theo":6.9196,"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":9.0},{"option":"SPXW260224C06650000","bid":245.3,"bid_size":1.0,"ask":256.0,"ask_size":1.0,"iv":0.2184,"open_interest":1.0,"volume":0.0,"delta":0.9133,"gamma":0.0009,"vega":1.3819,"theta":-2.3754,"rho":0.8282,"theo":250.1889,"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":236.400001525879},{"option":"SPXW260224P06650000","bid":7.0,"bid_size":6.0,"ask":7.3,"ask_size":22.0,"iv":0.2141,"open_interest":315.0,"volume":143.0,"delta":-0.0867,"gamma":0.0009,"vega":1.3819,"theta":-2.4623,"rho":-0.0817,"theo":7.2133,"change":-6.45,"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":-40.694,"prev_day_close":9.34999990463257},{"option":"SPXW260224C06655000","bid":240.9,"bid_size":1.0,"ask":251.3,"ask_size":1.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0009,"vega":1.4212,"theta":-2.4439,"rho":0.8257,"theo":245.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.300003051758},{"option":"SPXW260224P06655000","bid":7.3,"bid_size":6.0,"ask":7.6,"ask_size":21.0,"iv":0.213,"open_interest":67.0,"volume":61.0,"delta":-0.0901,"gamma":0.0009,"vega":1.4212,"theta":-2.529,"rho":-0.0849,"theo":7.519,"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":9.75},{"option":"SPXW260224C06660000","bid":236.2,"bid_size":1.0,"ask":246.7,"ask_size":1.0,"iv":0.2171,"open_interest":2.0,"volume":0.0,"delta":0.9063,"gamma":0.0009,"vega":1.4616,"theta":-2.5133,"rho":0.823,"theo":240.8187,"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":227.099998474121},{"option":"SPXW260224P06660000","bid":7.7,"bid_size":5.0,"ask":7.9,"ask_size":21.0,"iv":0.2121,"open_interest":131.0,"volume":92.0,"delta":-0.0937,"gamma":0.0009,"vega":1.4616,"theta":-2.5966,"rho":-0.0882,"theo":7.8372,"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":10.1500000953674},{"option":"SPXW260224C06665000","bid":231.5,"bid_size":1.0,"ask":242.0,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.9026,"gamma":0.001,"vega":1.503,"theta":-2.5837,"rho":0.8202,"theo":236.153,"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":223.050003051758},{"option":"SPXW260224P06665000","bid":8.0,"bid_size":6.0,"ask":8.3,"ask_size":20.0,"iv":0.2107,"open_interest":101.0,"volume":74.0,"delta":-0.0974,"gamma":0.001,"vega":1.503,"theta":-2.6652,"rho":-0.0918,"theo":8.1687,"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":10.5999999046326},{"option":"SPXW260224C06670000","bid":227.0,"bid_size":1.0,"ask":237.3,"ask_size":1.0,"iv":0.2147,"open_interest":4.0,"volume":0.0,"delta":0.8988,"gamma":0.001,"vega":1.5452,"theta":-2.655,"rho":0.8172,"theo":231.501,"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":217.900001525879},{"option":"SPXW260224P06670000","bid":8.4,"bid_size":5.0,"ask":8.6,"ask_size":19.0,"iv":0.2096,"open_interest":655.0,"volume":26.0,"delta":-0.1012,"gamma":0.001,"vega":1.5452,"theta":-2.7347,"rho":-0.0954,"theo":8.5139,"change":-3.0,"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":-27.1493,"prev_day_close":11.0499997138977},{"option":"SPXW260224C06675000","bid":222.4,"bid_size":1.0,"ask":232.7,"ask_size":1.0,"iv":0.2137,"open_interest":2.0,"volume":0.0,"delta":0.8948,"gamma":0.001,"vega":1.5879,"theta":-2.7272,"rho":0.814,"theo":226.8635,"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":214.0},{"option":"SPXW260224P06675000","bid":8.7,"bid_size":5.0,"ask":9.0,"ask_size":19.0,"iv":0.2088,"open_interest":180.0,"volume":136.0,"delta":-0.1051,"gamma":0.001,"vega":1.5879,"theta":-2.8051,"rho":-0.0993,"theo":8.8734,"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":11.5},{"option":"SPXW260224C06680000","bid":217.6,"bid_size":1.0,"ask":228.0,"ask_size":1.0,"iv":0.2116,"open_interest":16.0,"volume":0.0,"delta":0.8907,"gamma":0.001,"vega":1.631,"theta":-2.8002,"rho":0.8108,"theo":222.241,"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":208.850006103516},{"option":"SPXW260224P06680000","bid":9.1,"bid_size":6.0,"ask":9.4,"ask_size":18.0,"iv":0.2078,"open_interest":254.0,"volume":243.0,"delta":-0.1092,"gamma":0.001,"vega":1.631,"theta":-2.8763,"rho":-0.1032,"theo":9.2479,"change":-8.15,"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":-41.4758,"prev_day_close":12.0},{"option":"SPXW260224C06685000","bid":213.2,"bid_size":1.0,"ask":223.4,"ask_size":1.0,"iv":0.211,"open_interest":15.0,"volume":0.0,"delta":0.8864,"gamma":0.0011,"vega":1.6745,"theta":-2.8739,"rho":0.8074,"theo":217.6337,"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":205.050003051758},{"option":"SPXW260224P06685000","bid":9.5,"bid_size":5.0,"ask":9.8,"ask_size":17.0,"iv":0.2067,"open_interest":97.0,"volume":64.0,"delta":-0.1135,"gamma":0.0011,"vega":1.6745,"theta":-2.9483,"rho":-0.1073,"theo":9.6378,"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":12.5},{"option":"SPXW260224C06690000","bid":208.7,"bid_size":1.0,"ask":218.8,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0011,"vega":1.7186,"theta":-2.9484,"rho":0.8039,"theo":213.0423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.549995422363},{"option":"SPXW260224P06690000","bid":9.9,"bid_size":7.0,"ask":10.2,"ask_size":17.0,"iv":0.2055,"open_interest":242.0,"volume":64.0,"delta":-0.1179,"gamma":0.0011,"vega":1.7186,"theta":-3.021,"rho":-0.1114,"theo":10.0435,"change":-3.45,"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":-26.5385,"prev_day_close":13.0},{"option":"SPXW260224C06695000","bid":204.1,"bid_size":1.0,"ask":214.2,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0012,"vega":1.7637,"theta":-3.0235,"rho":0.8003,"theo":208.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.650001525879},{"option":"SPXW260224P06695000","bid":10.4,"bid_size":5.0,"ask":10.7,"ask_size":16.0,"iv":0.2045,"open_interest":96.0,"volume":59.0,"delta":-0.1225,"gamma":0.0012,"vega":1.7637,"theta":-3.0943,"rho":-0.1157,"theo":10.4655,"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":13.5499997138977},{"option":"SPXW260224C06700000","bid":199.7,"bid_size":1.0,"ask":209.6,"ask_size":1.0,"iv":0.2076,"open_interest":6.0,"volume":0.0,"delta":0.8727,"gamma":0.0012,"vega":1.8099,"theta":-3.0991,"rho":0.7965,"theo":203.909,"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":191.650001525879},{"option":"SPXW260224P06700000","bid":10.8,"bid_size":5.0,"ask":11.2,"ask_size":20.0,"iv":0.2034,"open_interest":250.0,"volume":113.0,"delta":-0.1272,"gamma":0.0012,"vega":1.8099,"theta":-3.1681,"rho":-0.1202,"theo":10.9044,"change":-3.0,"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":-21.2766,"prev_day_close":14.0999999046326},{"option":"SPXW260224C06705000","bid":195.2,"bid_size":1.0,"ask":205.1,"ask_size":1.0,"iv":0.2065,"open_interest":5.0,"volume":0.0,"delta":0.8678,"gamma":0.0012,"vega":1.8571,"theta":-3.1751,"rho":0.7925,"theo":199.3686,"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":187.0},{"option":"SPXW260224P06705000","bid":11.3,"bid_size":4.0,"ask":11.6,"ask_size":15.0,"iv":0.2022,"open_interest":74.0,"volume":61.0,"delta":-0.1321,"gamma":0.0012,"vega":1.8571,"theta":-3.2423,"rho":-0.1249,"theo":11.3612,"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":14.6500000953674},{"option":"SPXW260224C06710000","bid":190.5,"bid_size":1.0,"ask":200.6,"ask_size":1.0,"iv":0.2048,"open_interest":20.0,"volume":20.0,"delta":0.8627,"gamma":0.0013,"vega":1.9049,"theta":-3.2515,"rho":0.7882,"theo":194.8469,"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":182.049995422363},{"option":"SPXW260224P06710000","bid":11.8,"bid_size":4.0,"ask":12.1,"ask_size":14.0,"iv":0.2011,"open_interest":143.0,"volume":53.0,"delta":-0.1372,"gamma":0.0013,"vega":1.9049,"theta":-3.3169,"rho":-0.1298,"theo":11.8365,"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":15.25},{"option":"SPXW260224C06715000","bid":186.2,"bid_size":1.0,"ask":196.0,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0013,"vega":1.9531,"theta":-3.3282,"rho":0.7838,"theo":190.3447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.699996948242},{"option":"SPXW260224P06715000","bid":12.3,"bid_size":4.0,"ask":12.7,"ask_size":18.0,"iv":0.1999,"open_interest":57.0,"volume":20.0,"delta":-0.1425,"gamma":0.0013,"vega":1.9531,"theta":-3.3918,"rho":-0.1349,"theo":12.3315,"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":15.9000000953674},{"option":"SPXW260224C06720000","bid":181.6,"bid_size":1.0,"ask":191.5,"ask_size":1.0,"iv":0.2021,"open_interest":2.0,"volume":0.0,"delta":0.852,"gamma":0.0014,"vega":2.0013,"theta":-3.4051,"rho":0.7793,"theo":185.8629,"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":173.349998474121},{"option":"SPXW260224P06720000","bid":12.8,"bid_size":33.0,"ask":13.2,"ask_size":17.0,"iv":0.1989,"open_interest":6381.0,"volume":846.0,"delta":-0.1479,"gamma":0.0014,"vega":2.0013,"theta":-3.467,"rho":-0.1402,"theo":12.8467,"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":16.5500001907349},{"option":"SPXW260224C06725000","bid":177.3,"bid_size":1.0,"ask":187.1,"ask_size":1.0,"iv":0.2014,"open_interest":14.0,"volume":0.0,"delta":0.8464,"gamma":0.0014,"vega":2.0496,"theta":-3.4821,"rho":0.7746,"theo":181.402,"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":169.099998474121},{"option":"SPXW260224P06725000","bid":13.4,"bid_size":4.0,"ask":13.8,"ask_size":17.0,"iv":0.1978,"open_interest":202.0,"volume":202.0,"delta":-0.1536,"gamma":0.0014,"vega":2.0496,"theta":-3.5422,"rho":-0.1456,"theo":13.3829,"change":-10.7,"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":-39.9254,"prev_day_close":17.1499996185303},{"option":"SPXW260224C06730000","bid":172.9,"bid_size":1.0,"ask":182.6,"ask_size":1.0,"iv":0.2,"open_interest":8.0,"volume":1.0,"delta":0.8405,"gamma":0.0014,"vega":2.0985,"theta":-3.5591,"rho":0.7698,"theo":176.9626,"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":164.800003051758},{"option":"SPXW260224P06730000","bid":14.0,"bid_size":4.0,"ask":14.3,"ask_size":16.0,"iv":0.1967,"open_interest":6057.0,"volume":70.0,"delta":-0.1594,"gamma":0.0014,"vega":2.0985,"theta":-3.6174,"rho":-0.1511,"theo":13.9406,"change":-2.31,"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":-12.9412,"prev_day_close":17.8500003814697},{"option":"SPXW260224C06735000","bid":168.6,"bid_size":1.0,"ask":178.2,"ask_size":1.0,"iv":0.199,"open_interest":6.0,"volume":1.0,"delta":0.8345,"gamma":0.0015,"vega":2.1482,"theta":-3.636,"rho":0.7647,"theo":172.5455,"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":160.299995422363},{"option":"SPXW260224P06735000","bid":14.6,"bid_size":4.0,"ask":14.9,"ask_size":12.0,"iv":0.1956,"open_interest":109.0,"volume":48.0,"delta":-0.1655,"gamma":0.0015,"vega":2.1482,"theta":-3.6925,"rho":-0.1568,"theo":14.5206,"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":18.5500001907349},{"option":"SPXW260224C06740000","bid":164.1,"bid_size":1.0,"ask":173.8,"ask_size":1.0,"iv":0.1974,"open_interest":1.0,"volume":0.0,"delta":0.8282,"gamma":0.0015,"vega":2.1988,"theta":-3.7126,"rho":0.7594,"theo":168.1516,"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":156.299995422363},{"option":"SPXW260224P06740000","bid":15.2,"bid_size":4.0,"ask":15.6,"ask_size":16.0,"iv":0.1943,"open_interest":179.0,"volume":70.0,"delta":-0.1717,"gamma":0.0015,"vega":2.1987,"theta":-3.7673,"rho":-0.1627,"theo":15.1238,"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":19.3500003814697},{"option":"SPXW260224C06745000","bid":160.0,"bid_size":1.0,"ask":169.4,"ask_size":1.0,"iv":0.1966,"open_interest":11.0,"volume":0.0,"delta":0.8217,"gamma":0.0016,"vega":2.25,"theta":-3.7888,"rho":0.7539,"theo":163.7822,"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":151.799995422363},{"option":"SPXW260224P06745000","bid":15.8,"bid_size":16.0,"ask":16.2,"ask_size":12.0,"iv":0.1931,"open_interest":161.0,"volume":56.0,"delta":-0.1782,"gamma":0.0016,"vega":2.2499,"theta":-3.8417,"rho":-0.169,"theo":15.7516,"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":20.0500001907349},{"option":"SPXW260224C06750000","bid":155.7,"bid_size":1.0,"ask":165.0,"ask_size":1.0,"iv":0.1952,"open_interest":77.0,"volume":67.0,"delta":0.815,"gamma":0.0016,"vega":2.3013,"theta":-3.8644,"rho":0.7481,"theo":159.4387,"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":147.599998474121},{"option":"SPXW260224P06750000","bid":16.5,"bid_size":15.0,"ask":16.9,"ask_size":15.0,"iv":0.1919,"open_interest":835.0,"volume":660.0,"delta":-0.1849,"gamma":0.0016,"vega":2.3013,"theta":-3.9155,"rho":-0.1755,"theo":16.4051,"change":-2.61,"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":-12.518,"prev_day_close":20.8500003814697},{"option":"SPXW260224C06755000","bid":151.4,"bid_size":1.0,"ask":160.7,"ask_size":1.0,"iv":0.194,"open_interest":4.0,"volume":0.0,"delta":0.8081,"gamma":0.0017,"vega":2.3523,"theta":-3.9393,"rho":0.742,"theo":155.1219,"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":143.699996948242},{"option":"SPXW260224P06755000","bid":17.2,"bid_size":14.0,"ask":17.6,"ask_size":11.0,"iv":0.1909,"open_interest":66.0,"volume":37.0,"delta":-0.1918,"gamma":0.0017,"vega":2.3523,"theta":-3.9887,"rho":-0.1822,"theo":17.0854,"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":21.6499996185303},{"option":"SPXW260224C06760000","bid":147.2,"bid_size":1.0,"ask":156.4,"ask_size":1.0,"iv":0.1928,"open_interest":19.0,"volume":0.0,"delta":0.8009,"gamma":0.0017,"vega":2.403,"theta":-4.0134,"rho":0.7359,"theo":150.8327,"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":139.549995422363},{"option":"SPXW260224P06760000","bid":17.9,"bid_size":14.0,"ask":18.4,"ask_size":14.0,"iv":0.1896,"open_interest":113.0,"volume":58.0,"delta":-0.199,"gamma":0.0017,"vega":2.403,"theta":-4.061,"rho":-0.189,"theo":17.7934,"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":22.5500001907349},{"option":"SPXW260224C06765000","bid":143.1,"bid_size":1.0,"ask":152.1,"ask_size":1.0,"iv":0.1917,"open_interest":6.0,"volume":0.0,"delta":0.7935,"gamma":0.0018,"vega":2.4536,"theta":-4.0865,"rho":0.7296,"theo":146.5719,"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":135.450004577637},{"option":"SPXW260224P06765000","bid":18.7,"bid_size":14.0,"ask":19.1,"ask_size":14.0,"iv":0.1883,"open_interest":46.0,"volume":12.0,"delta":-0.2064,"gamma":0.0018,"vega":2.4535,"theta":-4.1323,"rho":-0.196,"theo":18.5297,"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":23.3500003814697},{"option":"SPXW260224C06770000","bid":138.8,"bid_size":1.0,"ask":147.8,"ask_size":1.0,"iv":0.19,"open_interest":14.0,"volume":0.0,"delta":0.7859,"gamma":0.0018,"vega":2.5045,"theta":-4.1584,"rho":0.723,"theo":142.3404,"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":131.199996948242},{"option":"SPXW260224P06770000","bid":19.5,"bid_size":14.0,"ask":19.9,"ask_size":14.0,"iv":0.187,"open_interest":186.0,"volume":31.0,"delta":-0.2141,"gamma":0.0018,"vega":2.5045,"theta":-4.2024,"rho":-0.2033,"theo":19.2952,"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":24.3000001907349},{"option":"SPXW260224C06775000","bid":134.6,"bid_size":1.0,"ask":143.6,"ask_size":1.0,"iv":0.1887,"open_interest":18.0,"volume":2.0,"delta":0.778,"gamma":0.0019,"vega":2.5559,"theta":-4.2289,"rho":0.7161,"theo":138.1393,"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":127.450000762939},{"option":"SPXW260224P06775000","bid":20.3,"bid_size":18.0,"ask":20.8,"ask_size":18.0,"iv":0.1859,"open_interest":438.0,"volume":418.0,"delta":-0.222,"gamma":0.0019,"vega":2.5559,"theta":-4.2711,"rho":-0.2109,"theo":20.0913,"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":25.25},{"option":"SPXW260224C06780000","bid":130.5,"bid_size":1.0,"ask":139.4,"ask_size":1.0,"iv":0.1874,"open_interest":41.0,"volume":6.0,"delta":0.7698,"gamma":0.0019,"vega":2.6075,"theta":-4.2977,"rho":0.7089,"theo":133.9704,"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":123.350002288818},{"option":"SPXW260224P06780000","bid":21.1,"bid_size":18.0,"ask":21.6,"ask_size":18.0,"iv":0.1846,"open_interest":163.0,"volume":118.0,"delta":-0.2302,"gamma":0.0019,"vega":2.6075,"theta":-4.3381,"rho":-0.2188,"theo":20.9195,"change":-5.1,"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":-19.4656,"prev_day_close":26.1999998092651},{"option":"SPXW260224C06785000","bid":126.5,"bid_size":1.0,"ask":135.2,"ask_size":1.0,"iv":0.1861,"open_interest":25.0,"volume":0.0,"delta":0.7613,"gamma":0.002,"vega":2.6586,"theta":-4.3647,"rho":0.7014,"theo":129.8352,"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":118.650001525879},{"option":"SPXW260224P06785000","bid":22.0,"bid_size":18.0,"ask":22.5,"ask_size":18.0,"iv":0.1833,"open_interest":108.0,"volume":47.0,"delta":-0.2386,"gamma":0.002,"vega":2.6586,"theta":-4.4033,"rho":-0.227,"theo":21.7814,"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":27.1999998092651},{"option":"SPXW260224C06790000","bid":122.3,"bid_size":1.0,"ask":131.1,"ask_size":1.0,"iv":0.1845,"open_interest":30.0,"volume":5.0,"delta":0.7526,"gamma":0.002,"vega":2.7087,"theta":-4.4296,"rho":0.6936,"theo":125.7348,"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":114.700000762939},{"option":"SPXW260224P06790000","bid":22.9,"bid_size":18.0,"ask":23.4,"ask_size":18.0,"iv":0.182,"open_interest":623.0,"volume":462.0,"delta":-0.2473,"gamma":0.002,"vega":2.7086,"theta":-4.4664,"rho":-0.2354,"theo":22.6781,"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":28.25},{"option":"SPXW260224C06795000","bid":118.3,"bid_size":1.0,"ask":127.0,"ask_size":1.0,"iv":0.1832,"open_interest":10.0,"volume":1.0,"delta":0.7436,"gamma":0.0021,"vega":2.7577,"theta":-4.4922,"rho":0.6857,"theo":121.67,"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":111.549999237061},{"option":"SPXW260224P06795000","bid":23.9,"bid_size":17.0,"ask":24.4,"ask_size":17.0,"iv":0.1809,"open_interest":64.0,"volume":39.0,"delta":-0.2563,"gamma":0.0021,"vega":2.7577,"theta":-4.5273,"rho":-0.244,"theo":23.6104,"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":29.3500003814697},{"option":"SPXW260224C06800000","bid":114.2,"bid_size":1.0,"ask":122.9,"ask_size":1.0,"iv":0.1816,"open_interest":79.0,"volume":2.0,"delta":0.7343,"gamma":0.0022,"vega":2.8062,"theta":-4.5523,"rho":0.6776,"theo":117.6416,"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":108.349998474121},{"option":"SPXW260224P06800000","bid":24.9,"bid_size":14.0,"ask":25.3,"ask_size":9.0,"iv":0.1794,"open_interest":1423.0,"volume":1322.0,"delta":-0.2656,"gamma":0.0022,"vega":2.8062,"theta":-4.5855,"rho":-0.2528,"theo":24.5791,"change":-5.65,"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":-18.555,"prev_day_close":30.4499998092651},{"option":"SPXW260224C06805000","bid":110.5,"bid_size":1.0,"ask":118.9,"ask_size":1.0,"iv":0.1806,"open_interest":19.0,"volume":13.0,"delta":0.7248,"gamma":0.0022,"vega":2.8543,"theta":-4.6095,"rho":0.6692,"theo":113.6508,"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":103.600002288818},{"option":"SPXW260224P06805000","bid":25.9,"bid_size":17.0,"ask":26.4,"ask_size":17.0,"iv":0.1781,"open_interest":54.0,"volume":19.0,"delta":-0.2752,"gamma":0.0022,"vega":2.8543,"theta":-4.641,"rho":-0.2619,"theo":25.5854,"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":31.5500001907349},{"option":"SPXW260224C06810000","bid":106.4,"bid_size":1.0,"ask":114.9,"ask_size":1.0,"iv":0.1789,"open_interest":24.0,"volume":3.0,"delta":0.7149,"gamma":0.0023,"vega":2.9021,"theta":-4.6636,"rho":0.6604,"theo":109.6994,"change":7.7,"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":7.71157,"prev_day_close":99.8499984741211},{"option":"SPXW260224P06810000","bid":26.9,"bid_size":18.0,"ask":27.4,"ask_size":17.0,"iv":0.1767,"open_interest":188.0,"volume":129.0,"delta":-0.285,"gamma":0.0023,"vega":2.9021,"theta":-4.6933,"rho":-0.2714,"theo":26.6311,"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":32.75},{"option":"SPXW260224C06815000","bid":103.0,"bid_size":1.0,"ask":109.3,"ask_size":14.0,"iv":0.1755,"open_interest":49.0,"volume":18.0,"delta":0.7048,"gamma":0.0023,"vega":2.9489,"theta":-4.7142,"rho":0.6511,"theo":105.7891,"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":96.0499992370606},{"option":"SPXW260224P06815000","bid":28.0,"bid_size":17.0,"ask":28.5,"ask_size":17.0,"iv":0.1754,"open_interest":206.0,"volume":132.0,"delta":-0.2952,"gamma":0.0023,"vega":2.9489,"theta":-4.7422,"rho":-0.2813,"theo":27.7179,"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":33.9499988555908},{"option":"SPXW260224C06820000","bid":101.5,"bid_size":1.0,"ask":102.0,"ask_size":1.0,"iv":0.1735,"open_interest":53.0,"volume":19.0,"delta":0.6943,"gamma":0.0024,"vega":2.9939,"theta":-4.7611,"rho":0.6417,"theo":101.9213,"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":92.3499984741211},{"option":"SPXW260224P06820000","bid":29.1,"bid_size":17.0,"ask":29.6,"ask_size":8.0,"iv":0.1739,"open_interest":130.0,"volume":76.0,"delta":-0.3057,"gamma":0.0024,"vega":2.9939,"theta":-4.7872,"rho":-0.2915,"theo":28.8473,"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":35.25},{"option":"SPXW260224C06825000","bid":97.7,"bid_size":1.0,"ask":98.2,"ask_size":1.0,"iv":0.172,"open_interest":73.0,"volume":26.0,"delta":0.6835,"gamma":0.0024,"vega":3.0371,"theta":-4.8039,"rho":0.632,"theo":98.0969,"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":88.6500015258789},{"option":"SPXW260224P06825000","bid":30.3,"bid_size":16.0,"ask":30.8,"ask_size":16.0,"iv":0.1726,"open_interest":564.0,"volume":570.0,"delta":-0.3165,"gamma":0.0024,"vega":3.0371,"theta":-4.8283,"rho":-0.3018,"theo":30.0201,"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":36.5500011444092},{"option":"SPXW260224C06830000","bid":93.9,"bid_size":1.0,"ask":94.4,"ask_size":1.0,"iv":0.1705,"open_interest":111.0,"volume":69.0,"delta":0.6724,"gamma":0.0025,"vega":3.0785,"theta":-4.8424,"rho":0.6222,"theo":94.3165,"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":84.9500007629394},{"option":"SPXW260224P06830000","bid":31.5,"bid_size":16.0,"ask":32.0,"ask_size":13.0,"iv":0.1711,"open_interest":321.0,"volume":158.0,"delta":-0.3276,"gamma":0.0025,"vega":3.0785,"theta":-4.865,"rho":-0.3123,"theo":31.2368,"change":-8.11,"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":-21.3984,"prev_day_close":37.8999996185303},{"option":"SPXW260224C06835000","bid":90.1,"bid_size":3.0,"ask":90.6,"ask_size":1.0,"iv":0.169,"open_interest":99.0,"volume":14.0,"delta":0.661,"gamma":0.0026,"vega":3.1186,"theta":-4.8762,"rho":0.612,"theo":90.5813,"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":81.3499984741211},{"option":"SPXW260224P06835000","bid":32.7,"bid_size":16.0,"ask":33.2,"ask_size":8.0,"iv":0.1696,"open_interest":96.0,"volume":40.0,"delta":-0.339,"gamma":0.0026,"vega":3.1186,"theta":-4.897,"rho":-0.3232,"theo":32.4987,"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":39.2999992370606},{"option":"SPXW260224C06840000","bid":86.5,"bid_size":2.0,"ask":87.0,"ask_size":2.0,"iv":0.1677,"open_interest":59.0,"volume":36.0,"delta":0.6492,"gamma":0.0026,"vega":3.1573,"theta":-4.9049,"rho":0.6013,"theo":86.8932,"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":77.8499984741211},{"option":"SPXW260224P06840000","bid":34.0,"bid_size":15.0,"ask":34.5,"ask_size":7.0,"iv":0.1682,"open_interest":556.0,"volume":275.0,"delta":-0.3507,"gamma":0.0026,"vega":3.1573,"theta":-4.9239,"rho":-0.3346,"theo":33.8076,"change":-19.7,"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":-34.1421,"prev_day_close":40.75},{"option":"SPXW260224C06845000","bid":82.8,"bid_size":4.0,"ask":83.3,"ask_size":2.0,"iv":0.1661,"open_interest":58.0,"volume":35.0,"delta":0.6372,"gamma":0.0026,"vega":3.1939,"theta":-4.9281,"rho":0.5902,"theo":83.254,"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":74.3499984741211},{"option":"SPXW260224P06845000","bid":35.4,"bid_size":15.0,"ask":35.9,"ask_size":15.0,"iv":0.1667,"open_interest":181.0,"volume":40.0,"delta":-0.3628,"gamma":0.0026,"vega":3.1939,"theta":-4.9453,"rho":-0.3464,"theo":35.1656,"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":42.25},{"option":"SPXW260224C06850000","bid":79.2,"bid_size":4.0,"ask":79.7,"ask_size":2.0,"iv":0.1646,"open_interest":86.0,"volume":24.0,"delta":0.6248,"gamma":0.0027,"vega":3.2278,"theta":-4.9454,"rho":0.5789,"theo":79.6651,"change":6.8,"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":9.59098,"prev_day_close":70.8999977111816},{"option":"SPXW260224P06850000","bid":36.8,"bid_size":15.0,"ask":37.3,"ask_size":12.0,"iv":0.165,"open_interest":386.0,"volume":98.0,"delta":-0.3752,"gamma":0.0027,"vega":3.2278,"theta":-4.9608,"rho":-0.3584,"theo":36.5737,"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":43.7999992370606},{"option":"SPXW260224C06855000","bid":75.6,"bid_size":4.0,"ask":76.1,"ask_size":2.0,"iv":0.1629,"open_interest":40.0,"volume":29.0,"delta":0.612,"gamma":0.0028,"vega":3.2586,"theta":-4.9565,"rho":0.5674,"theo":76.1269,"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":67.5},{"option":"SPXW260224P06855000","bid":38.2,"bid_size":14.0,"ask":38.7,"ask_size":6.0,"iv":0.1635,"open_interest":276.0,"volume":38.0,"delta":-0.3879,"gamma":0.0028,"vega":3.2586,"theta":-4.9702,"rho":-0.3705,"theo":38.0327,"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":45.3999996185303},{"option":"SPXW260224C06860000","bid":72.1,"bid_size":2.0,"ask":72.6,"ask_size":2.0,"iv":0.1613,"open_interest":130.0,"volume":96.0,"delta":0.599,"gamma":0.0028,"vega":3.2868,"theta":-4.9612,"rho":0.5557,"theo":72.6401,"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":64.2000007629394},{"option":"SPXW260224P06860000","bid":39.7,"bid_size":14.0,"ask":40.3,"ask_size":9.0,"iv":0.1619,"open_interest":194.0,"volume":230.0,"delta":-0.401,"gamma":0.0028,"vega":3.2868,"theta":-4.973,"rho":-0.3829,"theo":39.543,"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":47.0500011444092},{"option":"SPXW260224C06865000","bid":68.7,"bid_size":2.0,"ask":69.2,"ask_size":2.0,"iv":0.1599,"open_interest":49.0,"volume":59.0,"delta":0.5856,"gamma":0.0029,"vega":3.3123,"theta":-4.9589,"rho":0.5434,"theo":69.2064,"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":60.8999996185303},{"option":"SPXW260224P06865000","bid":41.3,"bid_size":3.0,"ask":41.8,"ask_size":9.0,"iv":0.1602,"open_interest":347.0,"volume":67.0,"delta":-0.4144,"gamma":0.0029,"vega":3.3123,"theta":-4.969,"rho":-0.3959,"theo":41.1063,"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":48.7999992370606},{"option":"SPXW260224C06870000","bid":65.3,"bid_size":2.0,"ask":65.8,"ask_size":2.0,"iv":0.1581,"open_interest":151.0,"volume":119.0,"delta":0.5718,"gamma":0.0029,"vega":3.3348,"theta":-4.9492,"rho":0.5307,"theo":65.8279,"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":57.7000007629394},{"option":"SPXW260224P06870000","bid":42.8,"bid_size":9.0,"ask":43.4,"ask_size":9.0,"iv":0.1585,"open_interest":338.0,"volume":165.0,"delta":-0.4281,"gamma":0.0029,"vega":3.3348,"theta":-4.9575,"rho":-0.4093,"theo":42.725,"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":50.5500011444092},{"option":"SPXW260224C06875000","bid":61.9,"bid_size":2.0,"ask":62.4,"ask_size":2.0,"iv":0.1564,"open_interest":97.0,"volume":106.0,"delta":0.5577,"gamma":0.003,"vega":3.3536,"theta":-4.9317,"rho":0.5177,"theo":62.5064,"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":54.5500011444092},{"option":"SPXW260224P06875000","bid":44.5,"bid_size":9.0,"ask":45.0,"ask_size":6.0,"iv":0.1569,"open_interest":517.0,"volume":84.0,"delta":-0.4422,"gamma":0.003,"vega":3.3536,"theta":-4.9382,"rho":-0.423,"theo":44.4007,"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":52.3999996185303},{"option":"SPXW260224C06880000","bid":58.6,"bid_size":4.0,"ask":59.1,"ask_size":2.0,"iv":0.1546,"open_interest":106.0,"volume":61.0,"delta":0.5433,"gamma":0.003,"vega":3.3683,"theta":-4.9061,"rho":0.5045,"theo":59.2426,"change":7.85,"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":15.2575,"prev_day_close":51.4499988555908},{"option":"SPXW260224P06880000","bid":46.2,"bid_size":6.0,"ask":46.7,"ask_size":6.0,"iv":0.1551,"open_interest":104.0,"volume":130.0,"delta":-0.4567,"gamma":0.003,"vega":3.3683,"theta":-4.9108,"rho":-0.4368,"theo":46.1339,"change":-10.56,"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":-19.4296,"prev_day_close":54.3500003814697},{"option":"SPXW260224C06885000","bid":55.4,"bid_size":2.0,"ask":55.9,"ask_size":2.0,"iv":0.153,"open_interest":83.0,"volume":44.0,"delta":0.5285,"gamma":0.0031,"vega":3.379,"theta":-4.8721,"rho":0.4911,"theo":56.0369,"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":48.4499988555908},{"option":"SPXW260224P06885000","bid":47.9,"bid_size":6.0,"ask":48.5,"ask_size":6.0,"iv":0.1533,"open_interest":38.0,"volume":39.0,"delta":-0.4714,"gamma":0.0031,"vega":3.379,"theta":-4.875,"rho":-0.4509,"theo":47.9253,"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":56.2999992370606},{"option":"SPXW260224C06890000","bid":52.2,"bid_size":4.0,"ask":52.8,"ask_size":4.0,"iv":0.1511,"open_interest":144.0,"volume":58.0,"delta":0.5134,"gamma":0.0031,"vega":3.3855,"theta":-4.8292,"rho":0.4772,"theo":52.8912,"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":45.5},{"option":"SPXW260224P06890000","bid":49.8,"bid_size":7.0,"ask":50.4,"ask_size":7.0,"iv":0.1516,"open_interest":762.0,"volume":202.0,"delta":-0.4866,"gamma":0.0031,"vega":3.3855,"theta":-4.8303,"rho":-0.4655,"theo":49.7767,"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":58.3500003814697},{"option":"SPXW260224C06895000","bid":49.1,"bid_size":8.0,"ask":49.7,"ask_size":8.0,"iv":0.1493,"open_interest":61.0,"volume":47.0,"delta":0.4978,"gamma":0.0031,"vega":3.3873,"theta":-4.777,"rho":0.4627,"theo":49.8084,"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":42.6000003814697},{"option":"SPXW260224P06895000","bid":51.7,"bid_size":6.0,"ask":52.2,"ask_size":6.0,"iv":0.1498,"open_interest":167.0,"volume":23.0,"delta":-0.5021,"gamma":0.0031,"vega":3.3873,"theta":-4.7763,"rho":-0.4807,"theo":51.691,"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":60.5},{"option":"SPXW260224C06900000","bid":46.1,"bid_size":8.0,"ask":46.7,"ask_size":8.0,"iv":0.1474,"open_interest":229.0,"volume":176.0,"delta":0.482,"gamma":0.0032,"vega":3.3841,"theta":-4.7151,"rho":0.448,"theo":46.7906,"change":8.08,"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":20.3015,"prev_day_close":39.7999992370606},{"option":"SPXW260224P06900000","bid":53.7,"bid_size":3.0,"ask":54.3,"ask_size":3.0,"iv":0.1479,"open_interest":884.0,"volume":569.0,"delta":-0.518,"gamma":0.0032,"vega":3.3841,"theta":-4.7126,"rho":-0.496,"theo":53.6703,"change":-10.7,"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":-17.0654,"prev_day_close":62.7000007629394},{"option":"SPXW260224C06905000","bid":43.1,"bid_size":8.0,"ask":43.7,"ask_size":8.0,"iv":0.1456,"open_interest":81.0,"volume":152.0,"delta":0.4658,"gamma":0.0032,"vega":3.3758,"theta":-4.6433,"rho":0.4332,"theo":43.8385,"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":37.0500011444092},{"option":"SPXW260224P06905000","bid":55.7,"bid_size":2.0,"ask":56.3,"ask_size":2.0,"iv":0.1461,"open_interest":31.0,"volume":31.0,"delta":-0.5342,"gamma":0.0032,"vega":3.3758,"theta":-4.639,"rho":-0.5115,"theo":55.7154,"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":64.8999977111816},{"option":"SPXW260224C06910000","bid":40.2,"bid_size":9.0,"ask":40.8,"ask_size":9.0,"iv":0.1437,"open_interest":128.0,"volume":47.0,"delta":0.4492,"gamma":0.0032,"vega":3.3617,"theta":-4.5614,"rho":0.418,"theo":40.9538,"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":34.4499988555908},{"option":"SPXW260224P06910000","bid":57.8,"bid_size":2.0,"ask":58.4,"ask_size":2.0,"iv":0.1442,"open_interest":114.0,"volume":27.0,"delta":-0.5508,"gamma":0.0032,"vega":3.3617,"theta":-4.5553,"rho":-0.5274,"theo":57.8278,"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":67.25},{"option":"SPXW260224C06915000","bid":37.4,"bid_size":9.0,"ask":38.0,"ask_size":9.0,"iv":0.1418,"open_interest":68.0,"volume":50.0,"delta":0.4322,"gamma":0.0032,"vega":3.3413,"theta":-4.4689,"rho":0.4022,"theo":38.1401,"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":31.8500003814697},{"option":"SPXW260224P06915000","bid":60.0,"bid_size":2.0,"ask":60.6,"ask_size":2.0,"iv":0.1423,"open_interest":140.0,"volume":4.0,"delta":-0.5677,"gamma":0.0032,"vega":3.3413,"theta":-4.4611,"rho":-0.5439,"theo":60.0112,"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":69.7000007629394},{"option":"SPXW260224C06920000","bid":34.7,"bid_size":9.0,"ask":35.2,"ask_size":9.0,"iv":0.1398,"open_interest":108.0,"volume":37.0,"delta":0.415,"gamma":0.0033,"vega":3.3144,"theta":-4.3657,"rho":0.386,"theo":35.4014,"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":29.3500003814697},{"option":"SPXW260224P06920000","bid":62.3,"bid_size":2.0,"ask":62.8,"ask_size":2.0,"iv":0.1403,"open_interest":102.0,"volume":39.0,"delta":-0.585,"gamma":0.0033,"vega":3.3144,"theta":-4.3561,"rho":-0.5608,"theo":62.2696,"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":72.2000007629394},{"option":"SPXW260224C06925000","bid":32.1,"bid_size":6.0,"ask":32.6,"ask_size":9.0,"iv":0.1378,"open_interest":115.0,"volume":162.0,"delta":0.3973,"gamma":0.0033,"vega":3.2811,"theta":-4.2515,"rho":0.3698,"theo":32.7401,"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":26.9499998092651},{"option":"SPXW260224P06925000","bid":64.7,"bid_size":2.0,"ask":65.2,"ask_size":2.0,"iv":0.1383,"open_interest":138.0,"volume":15.0,"delta":-0.6026,"gamma":0.0033,"vega":3.2811,"theta":-4.2401,"rho":-0.5777,"theo":64.6054,"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":74.7999992370606},{"option":"SPXW260224C06930000","bid":29.5,"bid_size":15.0,"ask":30.0,"ask_size":15.0,"iv":0.1356,"open_interest":530.0,"volume":78.0,"delta":0.3793,"gamma":0.0033,"vega":3.2408,"theta":-4.1266,"rho":0.3533,"theo":30.159,"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":24.6499996185303},{"option":"SPXW260224P06930000","bid":67.1,"bid_size":2.0,"ask":67.6,"ask_size":2.0,"iv":0.1362,"open_interest":130.0,"volume":9.0,"delta":-0.6206,"gamma":0.0033,"vega":3.2408,"theta":-4.1135,"rho":-0.5949,"theo":67.0214,"change":-3.0,"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":-3.87097,"prev_day_close":77.5},{"option":"SPXW260224C06935000","bid":27.1,"bid_size":12.0,"ask":27.5,"ask_size":3.0,"iv":0.1336,"open_interest":591.0,"volume":866.0,"delta":0.361,"gamma":0.0033,"vega":3.1921,"theta":-3.991,"rho":0.3361,"theo":27.6642,"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":22.4499998092651},{"option":"SPXW260224P06935000","bid":69.6,"bid_size":2.0,"ask":70.1,"ask_size":2.0,"iv":0.1342,"open_interest":86.0,"volume":18.0,"delta":-0.6389,"gamma":0.0033,"vega":3.1921,"theta":-3.976,"rho":-0.6127,"theo":69.5237,"change":-3.05,"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":-3.80062,"prev_day_close":80.25},{"option":"SPXW260224C06940000","bid":24.7,"bid_size":13.0,"ask":25.2,"ask_size":16.0,"iv":0.1314,"open_interest":162.0,"volume":91.0,"delta":0.3424,"gamma":0.0033,"vega":3.135,"theta":-3.8447,"rho":0.3187,"theo":25.2626,"change":5.75,"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":28.2555,"prev_day_close":20.3500003814697},{"option":"SPXW260224P06940000","bid":72.3,"bid_size":1.0,"ask":72.8,"ask_size":2.0,"iv":0.1321,"open_interest":259.0,"volume":11.0,"delta":-0.6575,"gamma":0.0033,"vega":3.135,"theta":-3.828,"rho":-0.6308,"theo":72.1192,"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":82.8999977111816},{"option":"SPXW260224C06945000","bid":22.4,"bid_size":12.0,"ask":22.9,"ask_size":12.0,"iv":0.1293,"open_interest":322.0,"volume":42.0,"delta":0.3236,"gamma":0.0032,"vega":3.0707,"theta":-3.6885,"rho":0.3014,"theo":22.9596,"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":18.25},{"option":"SPXW260224P06945000","bid":75.0,"bid_size":1.0,"ask":75.5,"ask_size":1.0,"iv":0.1301,"open_interest":12.0,"volume":10.0,"delta":-0.6764,"gamma":0.0032,"vega":3.0707,"theta":-3.67,"rho":-0.6488,"theo":74.8133,"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":86.1500015258789},{"option":"SPXW260224C06950000","bid":20.3,"bid_size":13.0,"ask":20.7,"ask_size":22.0,"iv":0.1272,"open_interest":1028.0,"volume":310.0,"delta":0.3046,"gamma":0.0032,"vega":2.9977,"theta":-3.5235,"rho":0.2837,"theo":20.7631,"change":5.35,"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":32.7217,"prev_day_close":16.3500003814697},{"option":"SPXW260224P06950000","bid":77.7,"bid_size":2.0,"ask":78.3,"ask_size":1.0,"iv":0.1279,"open_interest":239.0,"volume":17.0,"delta":-0.6954,"gamma":0.0032,"vega":2.9977,"theta":-3.5032,"rho":-0.6672,"theo":77.6139,"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":88.4499969482422},{"option":"SPXW260224C06955000","bid":18.2,"bid_size":13.0,"ask":18.7,"ask_size":13.0,"iv":0.1251,"open_interest":139.0,"volume":73.0,"delta":0.2855,"gamma":0.0032,"vega":2.9147,"theta":-3.3508,"rho":0.2657,"theo":18.6857,"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":14.5499997138977},{"option":"SPXW260224P06955000","bid":77.2,"bid_size":16.0,"ask":84.1,"ask_size":16.0,"iv":0.1258,"open_interest":16.0,"volume":7.0,"delta":-0.7145,"gamma":0.0032,"vega":2.9147,"theta":-3.3287,"rho":-0.6859,"theo":80.5335,"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":92.2999992370606},{"option":"SPXW260224C06960000","bid":16.2,"bid_size":13.0,"ask":16.7,"ask_size":13.0,"iv":0.1228,"open_interest":371.0,"volume":186.0,"delta":0.2664,"gamma":0.0031,"vega":2.8241,"theta":-3.1724,"rho":0.2481,"theo":16.738,"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":12.8499999046326},{"option":"SPXW260224P06960000","bid":80.5,"bid_size":1.0,"ask":87.2,"ask_size":11.0,"iv":0.1243,"open_interest":105.0,"volume":9.0,"delta":-0.7335,"gamma":0.0031,"vega":2.8241,"theta":-3.1486,"rho":-0.7042,"theo":83.5831,"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":95.3999977111816},{"option":"SPXW260224C06965000","bid":14.4,"bid_size":14.0,"ask":14.9,"ask_size":15.0,"iv":0.1208,"open_interest":354.0,"volume":155.0,"delta":0.2476,"gamma":0.0031,"vega":2.727,"theta":-2.9911,"rho":0.2306,"theo":14.9302,"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":11.2999997138977},{"option":"SPXW260224P06965000","bid":83.5,"bid_size":1.0,"ask":90.3,"ask_size":13.0,"iv":0.1218,"open_interest":33.0,"volume":5.0,"delta":-0.7524,"gamma":0.0031,"vega":2.727,"theta":-2.9654,"rho":-0.7224,"theo":86.7723,"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":98.3000030517578},{"option":"SPXW260224C06970000","bid":12.7,"bid_size":19.0,"ask":13.1,"ask_size":20.0,"iv":0.1183,"open_interest":1311.0,"volume":1043.0,"delta":0.2291,"gamma":0.003,"vega":2.621,"theta":-2.8082,"rho":0.2131,"theo":13.2657,"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":9.84999990463257},{"option":"SPXW260224P06970000","bid":87.1,"bid_size":1.0,"ask":93.5,"ask_size":3.0,"iv":0.1192,"open_interest":34.0,"volume":10.0,"delta":-0.7708,"gamma":0.003,"vega":2.621,"theta":-2.7808,"rho":-0.7405,"theo":90.1049,"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":102.350002288818},{"option":"SPXW260224C06975000","bid":11.2,"bid_size":4.0,"ask":11.5,"ask_size":11.0,"iv":0.1166,"open_interest":772.0,"volume":450.0,"delta":0.2108,"gamma":0.0029,"vega":2.5074,"theta":-2.6201,"rho":0.1962,"theo":11.7097,"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":8.5},{"option":"SPXW260224P06975000","bid":90.2,"bid_size":1.0,"ask":97.0,"ask_size":13.0,"iv":0.1176,"open_interest":58.0,"volume":5.0,"delta":-0.7891,"gamma":0.0029,"vega":2.5074,"theta":-2.5909,"rho":-0.7582,"theo":93.546,"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":106.099998474121},{"option":"SPXW260224C06980000","bid":9.7,"bid_size":4.0,"ask":10.1,"ask_size":15.0,"iv":0.1143,"open_interest":573.0,"volume":209.0,"delta":0.1925,"gamma":0.0028,"vega":2.3857,"theta":-2.4219,"rho":0.1791,"theo":10.2247,"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":7.29999995231628},{"option":"SPXW260224P06980000","bid":93.9,"bid_size":1.0,"ask":100.5,"ask_size":3.0,"iv":0.1151,"open_interest":95.0,"volume":5.0,"delta":-0.8075,"gamma":0.0028,"vega":2.3856,"theta":-2.3909,"rho":-0.7759,"theo":97.058,"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":109.549999237061},{"option":"SPXW260224C06985000","bid":8.4,"bid_size":5.0,"ask":8.7,"ask_size":12.0,"iv":0.112,"open_interest":208.0,"volume":50.0,"delta":0.1742,"gamma":0.0027,"vega":2.2522,"theta":-2.2157,"rho":0.1619,"theo":8.824,"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":6.20000004768372},{"option":"SPXW260224P06985000","bid":97.6,"bid_size":1.0,"ask":104.2,"ask_size":11.0,"iv":0.113,"open_interest":68.0,"volume":1.0,"delta":-0.8258,"gamma":0.0027,"vega":2.2522,"theta":-2.1829,"rho":-0.7938,"theo":100.6546,"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":113.149997711182},{"option":"SPXW260224C06990000","bid":7.2,"bid_size":5.0,"ask":7.5,"ask_size":17.0,"iv":0.11,"open_interest":377.0,"volume":221.0,"delta":0.1561,"gamma":0.0025,"vega":2.1106,"theta":-2.005,"rho":0.1452,"theo":7.5227,"change":1.34,"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":25.5238,"prev_day_close":5.25},{"option":"SPXW260224P06990000","bid":101.2,"bid_size":1.0,"ask":108.0,"ask_size":11.0,"iv":0.1112,"open_interest":21.0,"volume":1.0,"delta":-0.8438,"gamma":0.0025,"vega":2.1106,"theta":-1.9704,"rho":-0.8112,"theo":104.3504,"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":117.649997711182},{"option":"SPXW260224C06995000","bid":6.1,"bid_size":8.0,"ask":6.4,"ask_size":22.0,"iv":0.108,"open_interest":900.0,"volume":111.0,"delta":0.1386,"gamma":0.0024,"vega":1.9623,"theta":-1.7941,"rho":0.1286,"theo":6.3359,"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":4.40000009536743},{"option":"SPXW260224P06995000","bid":104.0,"bid_size":1.0,"ask":113.3,"ask_size":1.0,"iv":0.1108,"open_interest":3.0,"volume":1.0,"delta":-0.8614,"gamma":0.0024,"vega":1.9623,"theta":-1.7577,"rho":-0.8284,"theo":108.1607,"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":121.349998474121},{"option":"SPXW260224C07000000","bid":5.2,"bid_size":2.0,"ask":5.4,"ask_size":27.0,"iv":0.1062,"open_interest":820.0,"volume":598.0,"delta":0.1217,"gamma":0.0022,"vega":1.8075,"theta":-1.588,"rho":0.113,"theo":5.2774,"change":1.2,"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":33.3333,"prev_day_close":3.60000002384186},{"option":"SPXW260224P07000000","bid":107.0,"bid_size":1.0,"ask":117.9,"ask_size":1.0,"iv":0.1078,"open_interest":66.0,"volume":1.0,"delta":-0.8782,"gamma":0.0022,"vega":1.8075,"theta":-1.5498,"rho":-0.8448,"theo":112.0993,"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":125.849998474121},{"option":"SPXW260224C07005000","bid":4.3,"bid_size":28.0,"ask":4.5,"ask_size":2.0,"iv":0.1041,"open_interest":392.0,"volume":330.0,"delta":0.1059,"gamma":0.0021,"vega":1.6528,"theta":-1.3918,"rho":0.0982,"theo":4.3538,"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":2.95000004768372},{"option":"SPXW260224P07005000","bid":111.1,"bid_size":1.0,"ask":122.0,"ask_size":1.0,"iv":0.1059,"open_interest":5.0,"volume":2.0,"delta":-0.894,"gamma":0.0021,"vega":1.6528,"theta":-1.3518,"rho":-0.8602,"theo":116.1729,"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":128.649997711182},{"option":"SPXW260224C07010000","bid":3.5,"bid_size":50.0,"ask":3.8,"ask_size":28.0,"iv":0.1024,"open_interest":573.0,"volume":327.0,"delta":0.0914,"gamma":0.0019,"vega":1.4986,"theta":-1.21,"rho":0.0847,"theo":3.5686,"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":2.39999997615814},{"option":"SPXW260224P07010000","bid":115.2,"bid_size":1.0,"ask":126.3,"ask_size":1.0,"iv":0.104,"open_interest":8.0,"volume":0.0,"delta":-0.9085,"gamma":0.0019,"vega":1.4989,"theta":-1.1683,"rho":-0.8744,"theo":120.3851,"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":134.300003051758},{"option":"SPXW260224C07015000","bid":2.95,"bid_size":28.0,"ask":3.1,"ask_size":2.0,"iv":0.1008,"open_interest":436.0,"volume":183.0,"delta":0.0785,"gamma":0.0017,"vega":1.3521,"theta":-1.0465,"rho":0.0727,"theo":2.9167,"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":1.92500001192093},{"option":"SPXW260224P07015000","bid":119.5,"bid_size":1.0,"ask":130.8,"ask_size":1.0,"iv":0.1028,"open_interest":2.0,"volume":1.0,"delta":-0.9214,"gamma":0.0017,"vega":1.3521,"theta":-1.003,"rho":-0.8871,"theo":124.73,"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":138.849998474121},{"option":"SPXW260224C07020000","bid":2.4,"bid_size":29.0,"ask":2.55,"ask_size":28.0,"iv":0.0992,"open_interest":978.0,"volume":940.0,"delta":0.0673,"gamma":0.0016,"vega":1.2149,"theta":-0.9036,"rho":0.0622,"theo":2.3879,"change":0.675,"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":44.2623,"prev_day_close":1.52500003576279},{"option":"SPXW260224P07020000","bid":123.9,"bid_size":1.0,"ask":135.0,"ask_size":1.0,"iv":0.1002,"open_interest":4.0,"volume":0.0,"delta":-0.9327,"gamma":0.0016,"vega":1.2149,"theta":-0.8582,"rho":-0.8983,"theo":129.1981,"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":143.449996948242},{"option":"SPXW260224C07025000","bid":1.95,"bid_size":28.0,"ask":2.1,"ask_size":28.0,"iv":0.0977,"open_interest":596.0,"volume":431.0,"delta":0.0577,"gamma":0.0014,"vega":1.09,"theta":-0.7815,"rho":0.0533,"theo":1.9663,"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":1.19999998807907},{"option":"SPXW260224P07025000","bid":128.3,"bid_size":1.0,"ask":139.9,"ask_size":1.0,"iv":0.1,"open_interest":25.0,"volume":1.0,"delta":-0.9423,"gamma":0.0014,"vega":1.09,"theta":-0.7344,"rho":-0.9079,"theo":133.7737,"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":148.150001525879},{"option":"SPXW260224C07030000","bid":1.55,"bid_size":21.0,"ask":1.7,"ask_size":16.0,"iv":0.0962,"open_interest":799.0,"volume":802.0,"delta":0.0497,"gamma":0.0012,"vega":0.9794,"theta":-0.6795,"rho":0.0458,"theo":1.6349,"change":0.8,"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":84.2105,"prev_day_close":0.949999988079071},{"option":"SPXW260224P07030000","bid":132.9,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.0989,"open_interest":2.0,"volume":0.0,"delta":-0.9503,"gamma":0.0012,"vega":0.9794,"theta":-0.6306,"rho":-0.9161,"theo":138.4394,"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":152.149993896484},{"option":"SPXW260224C07035000","bid":1.25,"bid_size":20.0,"ask":1.4,"ask_size":69.0,"iv":0.0948,"open_interest":578.0,"volume":416.0,"delta":0.043,"gamma":0.0011,"vega":0.8821,"theta":-0.5951,"rho":0.0397,"theo":1.3758,"change":0.6,"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":80.0,"prev_day_close":0.75},{"option":"SPXW260224P07035000","bid":137.5,"bid_size":1.0,"ask":149.2,"ask_size":1.0,"iv":0.0977,"open_interest":0.0,"volume":0.0,"delta":-0.9569,"gamma":0.0011,"vega":0.8822,"theta":-0.5445,"rho":-0.9229,"theo":143.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.599998474121},{"option":"SPXW260224C07040000","bid":1.0,"bid_size":31.0,"ask":1.1,"ask_size":64.0,"iv":0.0939,"open_interest":3261.0,"volume":935.0,"delta":0.0375,"gamma":0.001,"vega":0.7977,"theta":-0.5256,"rho":0.0346,"theo":1.172,"change":0.575,"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":100.0,"prev_day_close":0.575000017881394},{"option":"SPXW260224P07040000","bid":142.3,"bid_size":1.0,"ask":154.0,"ask_size":1.0,"iv":0.0979,"open_interest":0.0,"volume":0.0,"delta":-0.9624,"gamma":0.001,"vega":0.7977,"theta":-0.4731,"rho":-0.9287,"theo":147.9707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.649993896484},{"option":"SPXW260224C07045000","bid":0.8,"bid_size":31.0,"ask":0.9,"ask_size":102.0,"iv":0.0927,"open_interest":2624.0,"volume":197.0,"delta":0.033,"gamma":0.0009,"vega":0.7242,"theta":-0.4677,"rho":0.0303,"theo":1.01,"change":-0.2,"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":-25.0,"prev_day_close":0.450000002980232},{"option":"SPXW260224P07045000","bid":147.0,"bid_size":1.0,"ask":158.3,"ask_size":1.0,"iv":0.0928,"open_interest":0.0,"volume":0.0,"delta":-0.967,"gamma":0.0009,"vega":0.7242,"theta":-0.4135,"rho":-0.9336,"theo":152.8058,"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":167.199996948242},{"option":"SPXW260224C07050000","bid":0.6,"bid_size":32.0,"ask":0.75,"ask_size":95.0,"iv":0.0917,"open_interest":1097.0,"volume":684.0,"delta":0.0292,"gamma":0.0008,"vega":0.6595,"theta":-0.4188,"rho":0.0268,"theo":0.8784,"change":0.35,"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":100.0,"prev_day_close":0.350000008940697},{"option":"SPXW260224P07050000","bid":151.8,"bid_size":1.0,"ask":163.5,"ask_size":1.0,"iv":0.0953,"open_interest":6.0,"volume":0.0,"delta":-0.9708,"gamma":0.0008,"vega":0.6595,"theta":-0.3628,"rho":-0.9378,"theo":157.6713,"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":172.800003051758},{"option":"SPXW260224C07055000","bid":0.5,"bid_size":32.0,"ask":0.6,"ask_size":99.0,"iv":0.0913,"open_interest":698.0,"volume":448.0,"delta":0.0259,"gamma":0.0007,"vega":0.6018,"theta":-0.3766,"rho":0.0238,"theo":0.7688,"change":-0.125,"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":-23.8095,"prev_day_close":0.299999997019768},{"option":"SPXW260224P07055000","bid":155.7,"bid_size":10.0,"ask":169.7,"ask_size":10.0,"iv":0.0938,"open_interest":0.0,"volume":0.0,"delta":-0.9741,"gamma":0.0007,"vega":0.6018,"theta":-0.3188,"rho":-0.9415,"theo":162.5588,"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":177.599998474121},{"option":"SPXW260224C07060000","bid":0.4,"bid_size":33.0,"ask":0.5,"ask_size":99.0,"iv":0.0909,"open_interest":724.0,"volume":581.0,"delta":0.023,"gamma":0.0007,"vega":0.5498,"theta":-0.3395,"rho":0.0211,"theo":0.6757,"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":0.250000007450581},{"option":"SPXW260224P07060000","bid":160.6,"bid_size":1.0,"ask":174.6,"ask_size":1.0,"iv":0.094,"open_interest":11.0,"volume":0.0,"delta":-0.9769,"gamma":0.0007,"vega":0.5498,"theta":-0.2799,"rho":-0.9449,"theo":167.4628,"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":182.650001525879},{"option":"SPXW260224C07065000","bid":0.3,"bid_size":33.0,"ask":0.4,"ask_size":33.0,"iv":0.0901,"open_interest":414.0,"volume":132.0,"delta":0.0205,"gamma":0.0006,"vega":0.5023,"theta":-0.3062,"rho":0.0188,"theo":0.5951,"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":0.200000002980232},{"option":"SPXW260224P07065000","bid":165.2,"bid_size":1.0,"ask":179.5,"ask_size":1.0,"iv":0.0964,"open_interest":0.0,"volume":0.0,"delta":-0.9795,"gamma":0.0006,"vega":0.5023,"theta":-0.2448,"rho":-0.9479,"theo":172.3793,"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":187.75},{"option":"SPXW260224C07070000","bid":0.25,"bid_size":33.0,"ask":0.35,"ask_size":35.0,"iv":0.0904,"open_interest":538.0,"volume":205.0,"delta":0.0182,"gamma":0.0005,"vega":0.4587,"theta":-0.2761,"rho":0.0167,"theo":0.5243,"change":0.15,"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":100.0,"prev_day_close":0.150000002235174},{"option":"SPXW260224P07070000","bid":170.2,"bid_size":1.0,"ask":184.5,"ask_size":1.0,"iv":0.0988,"open_interest":0.0,"volume":0.0,"delta":-0.9817,"gamma":0.0005,"vega":0.4587,"theta":-0.2129,"rho":-0.9506,"theo":177.3057,"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":192.75},{"option":"SPXW260224C07075000","bid":0.2,"bid_size":34.0,"ask":0.3,"ask_size":36.0,"iv":0.0905,"open_interest":445.0,"volume":238.0,"delta":0.0162,"gamma":0.0005,"vega":0.4184,"theta":-0.2485,"rho":0.0148,"theo":0.4617,"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":0.150000002235174},{"option":"SPXW260224P07075000","bid":175.4,"bid_size":1.0,"ask":189.4,"ask_size":1.0,"iv":0.0953,"open_interest":3.0,"volume":0.0,"delta":-0.9837,"gamma":0.0005,"vega":0.4184,"theta":-0.1836,"rho":-0.9532,"theo":182.2401,"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":197.549995422363},{"option":"SPXW260224C07080000","bid":0.15,"bid_size":34.0,"ask":0.25,"ask_size":35.0,"iv":0.0902,"open_interest":528.0,"volume":466.0,"delta":0.0144,"gamma":0.0004,"vega":0.381,"theta":-0.2234,"rho":0.0132,"theo":0.4061,"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":0.150000002235174},{"option":"SPXW260224P07080000","bid":180.1,"bid_size":1.0,"ask":194.6,"ask_size":1.0,"iv":0.0976,"open_interest":1.0,"volume":0.0,"delta":-0.9855,"gamma":0.0004,"vega":0.381,"theta":-0.1566,"rho":-0.9556,"theo":187.1817,"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":202.650001525879},{"option":"SPXW260224C07085000","bid":0.1,"bid_size":35.0,"ask":0.2,"ask_size":19.0,"iv":0.0892,"open_interest":284.0,"volume":129.0,"delta":0.0128,"gamma":0.0004,"vega":0.3464,"theta":-0.2003,"rho":0.0117,"theo":0.3568,"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":0.12500000372529},{"option":"SPXW260224P07085000","bid":185.1,"bid_size":1.0,"ask":199.4,"ask_size":1.0,"iv":0.1032,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0004,"vega":0.3464,"theta":-0.1318,"rho":-0.9577,"theo":192.1294,"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":207.300003051758},{"option":"SPXW260224C07090000","bid":0.1,"bid_size":35.0,"ask":0.15,"ask_size":19.0,"iv":0.0894,"open_interest":1024.0,"volume":831.0,"delta":0.0113,"gamma":0.0004,"vega":0.3145,"theta":-0.1792,"rho":0.0103,"theo":0.3128,"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":0.12500000372529},{"option":"SPXW260224P07090000","bid":190.3,"bid_size":1.0,"ask":204.3,"ask_size":1.0,"iv":0.0983,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0004,"vega":0.3145,"theta":-0.1089,"rho":-0.9597,"theo":197.0826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.199996948242},{"option":"SPXW260224C07100000","bid":0.05,"bid_size":222.0,"ask":0.15,"ask_size":10.0,"iv":0.0912,"open_interest":853.0,"volume":175.0,"delta":0.0088,"gamma":0.0003,"vega":0.2576,"theta":-0.1424,"rho":0.008,"theo":0.2391,"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":0.12500000372529},{"option":"SPXW260224P07100000","bid":200.3,"bid_size":1.0,"ask":214.6,"ask_size":1.0,"iv":0.1028,"open_interest":105.0,"volume":0.0,"delta":-0.9911,"gamma":0.0003,"vega":0.2576,"theta":-0.0686,"rho":-0.9634,"theo":207.0031,"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":223.850006103516},{"option":"SPXW260224C07110000","bid":0.05,"bid_size":225.0,"ask":0.15,"ask_size":12.0,"iv":0.0951,"open_interest":502.0,"volume":242.0,"delta":0.0069,"gamma":0.0002,"vega":0.2095,"theta":-0.1122,"rho":0.0062,"theo":0.1815,"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":0.0750000011175871},{"option":"SPXW260224P07110000","bid":207.8,"bid_size":1.0,"ask":226.9,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9931,"gamma":0.0002,"vega":0.2095,"theta":-0.0347,"rho":-0.9666,"theo":216.9397,"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":232.700004577637},{"option":"SPXW260224C07120000","bid":0.05,"bid_size":36.0,"ask":0.1,"ask_size":12.0,"iv":0.0961,"open_interest":256.0,"volume":76.0,"delta":0.0053,"gamma":0.0002,"vega":0.169,"theta":-0.0875,"rho":0.0048,"theo":0.1367,"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":0.0750000011175871},{"option":"SPXW260224P07120000","bid":217.8,"bid_size":1.0,"ask":236.9,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9947,"gamma":0.0002,"vega":0.169,"theta":-0.0064,"rho":-0.9694,"theo":226.8891,"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":242.700004577637},{"option":"SPXW260224C07125000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.098,"open_interest":391.0,"volume":266.0,"delta":0.0046,"gamma":0.0001,"vega":0.1514,"theta":-0.077,"rho":0.0042,"theo":0.1183,"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":0.0750000011175871},{"option":"SPXW260224P07125000","bid":222.4,"bid_size":1.0,"ask":241.9,"ask_size":1.0,"iv":0.0944,"open_interest":11.0,"volume":0.0,"delta":-0.9953,"gamma":0.0001,"vega":0.1514,"theta":0.0,"rho":-0.9707,"theo":231.8678,"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":249.300003051758},{"option":"SPXW260224C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":11.0,"iv":0.0961,"open_interest":393.0,"volume":367.0,"delta":0.004,"gamma":0.0001,"vega":0.1354,"theta":-0.0676,"rho":0.0036,"theo":0.1022,"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":0.0750000011175871},{"option":"SPXW260224P07130000","bid":227.4,"bid_size":1.0,"ask":246.9,"ask_size":1.0,"iv":0.0967,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.1354,"theta":0.0,"rho":-0.9719,"theo":236.8488,"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":254.200004577637},{"option":"SPXW260224C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":12.0,"iv":0.0997,"open_interest":358.0,"volume":274.0,"delta":0.0031,"gamma":0.0001,"vega":0.1077,"theta":-0.0517,"rho":0.0027,"theo":0.0758,"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":0.0750000011175871},{"option":"SPXW260224P07140000","bid":237.4,"bid_size":1.0,"ask":256.5,"ask_size":1.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.1077,"theta":0.0,"rho":-0.9742,"theo":246.8166,"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":264.25},{"option":"SPXW260224C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":13.0,"iv":0.1033,"open_interest":611.0,"volume":265.0,"delta":0.0023,"gamma":0.0001,"vega":0.0851,"theta":-0.0392,"rho":0.0021,"theo":0.0559,"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":0.0750000011175871},{"option":"SPXW260224P07150000","bid":247.4,"bid_size":1.0,"ask":266.6,"ask_size":1.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0851,"theta":0.0,"rho":-0.9762,"theo":256.7909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.400009155273},{"option":"SPXW260224C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":13.0,"iv":0.1069,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0667,"theta":-0.0296,"rho":0.0015,"theo":0.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P07160000","bid":257.5,"bid_size":1.0,"ask":276.9,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0667,"theta":0.0,"rho":-0.9781,"theo":266.7702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.1122,"open_interest":481.0,"volume":184.0,"delta":0.0011,"gamma":0.0,"vega":0.0459,"theta":-0.0191,"rho":0.001,"theo":0.0254,"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":272.5,"bid_size":1.0,"ask":291.9,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0459,"theta":0.0,"rho":-0.9807,"theo":281.746,"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":299.350006103516},{"option":"SPXW260224C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.1211,"open_interest":847.0,"volume":172.0,"delta":0.0005,"gamma":0.0,"vega":0.0246,"theta":-0.0092,"rho":0.0005,"theo":0.0117,"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":297.7,"bid_size":1.0,"ask":316.8,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":-0.9847,"theo":306.7175,"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":323.899993896484},{"option":"SPXW260224C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":41.0,"iv":0.13,"open_interest":966.0,"volume":34.0,"delta":0.0002,"gamma":0.0,"vega":0.0129,"theta":-0.0044,"rho":0.0002,"theo":0.0053,"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":322.3,"bid_size":1.0,"ask":341.8,"ask_size":1.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-0.9883,"theo":331.6969,"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":347.400009155273},{"option":"SPXW260224C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.1388,"open_interest":139.0,"volume":5.0,"delta":0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.0024,"rho":0.0001,"theo":0.0028,"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":347.5,"bid_size":1.0,"ask":366.5,"ask_size":1.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-0.9918,"theo":356.68,"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":373.449996948242},{"option":"SPXW260224C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.1474,"open_interest":64.0,"volume":4.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0016,"rho":0.0001,"theo":0.0019,"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":372.4,"bid_size":1.0,"ask":391.8,"ask_size":1.0,"iv":0.1435,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-0.9953,"theo":381.6646,"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":399.149993896484},{"option":"SPXW260224C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.1559,"open_interest":68.0,"volume":51.0,"delta":0.0001,"gamma":0.0,"vega":0.0042,"theta":-0.0014,"rho":0.0001,"theo":0.0016,"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":397.6,"bid_size":1.0,"ask":416.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":-0.9987,"theo":406.6498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.099990844727},{"option":"SPXW260224C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1553,"open_interest":43.0,"volume":55.0,"delta":0.0001,"gamma":0.0,"vega":0.0037,"theta":-0.0013,"rho":0.0001,"theo":0.0015,"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":422.2,"bid_size":1.0,"ask":441.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-1.0022,"theo":431.6352,"change":0.0,"open":0.0,"high":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":"SPXW260224C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1633,"open_interest":214.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0034,"theta":-0.0012,"rho":0.0,"theo":0.0014,"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":447.2,"bid_size":1.0,"ask":466.4,"ask_size":1.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-1.0056,"theo":456.6207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.75},{"option":"SPXW260224C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1713,"open_interest":18.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0031,"theta":-0.0012,"rho":0.0,"theo":0.0014,"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":472.4,"bid_size":1.0,"ask":491.4,"ask_size":1.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-1.009,"theo":481.6062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.699996948242},{"option":"SPXW260224C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1792,"open_interest":201.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0029,"theta":-0.0012,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T10:54:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07400000","bid":497.3,"bid_size":1.0,"ask":516.7,"ask_size":1.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":-1.0124,"theo":506.5917,"change":0.0,"open":0.0,"high":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":"SPXW260224C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.187,"open_interest":46.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0027,"theta":-0.0012,"rho":0.0,"theo":0.0014,"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":522.5,"bid_size":1.0,"ask":541.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-1.0159,"theo":531.5773,"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":547.200012207031},{"option":"SPXW260224C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1948,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0012,"rho":0.0,"theo":0.0014,"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":547.5,"bid_size":1.0,"ask":566.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-1.0193,"theo":556.5628,"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":573.300018310547},{"option":"SPXW260224C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.2102,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0012,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-03T13:50:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07500000","bid":597.1,"bid_size":1.0,"ask":616.3,"ask_size":1.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-1.0261,"theo":606.5338,"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":623.25},{"option":"SPXW260224C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":39.0,"iv":0.2405,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0012,"rho":0.0,"theo":0.0014,"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":0.025000000372529},{"option":"SPXW260224P07600000","bid":697.4,"bid_size":1.0,"ask":716.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-1.0398,"theo":706.476,"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":723.25},{"option":"SPXW260224C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.2991,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0012,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-01-20T09:30:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P07800000","bid":897.3,"bid_size":1.0,"ask":916.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-1.0672,"theo":906.3602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.149993896484},{"option":"SPXW260224C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":16.0,"iv":0.3554,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0012,"rho":0.0,"theo":0.0013,"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":0.025000000372529},{"option":"SPXW260224P08000000","bid":1096.8,"bid_size":1.0,"ask":1116.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-1.0946,"theo":1106.2444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.34997558594},{"option":"SPXW260224C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":0.4097,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0012,"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":0.025000000372529},{"option":"SPXW260224P08200000","bid":1296.7,"bid_size":1.0,"ask":1315.8,"ask_size":1.0,"iv":0.4606,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-1.1219,"theo":1306.1286,"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":1323.25},{"option":"SPXW260224C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.4621,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0012,"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":0.025000000372529},{"option":"SPXW260224P08400000","bid":1496.6,"bid_size":1.0,"ask":1515.8,"ask_size":1.0,"iv":0.5372,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-1.1493,"theo":1506.0129,"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":1522.65002441406},{"option":"SPXW260224C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.5129,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0012,"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":0.025000000372529},{"option":"SPXW260224P08600000","bid":1696.7,"bid_size":1.0,"ask":1715.7,"ask_size":1.0,"iv":0.62,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-1.1766,"theo":1705.8971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1721.45001220703},{"option":"SPXW260224C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.5622,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P08800000","bid":1896.5,"bid_size":1.0,"ask":1915.9,"ask_size":1.0,"iv":0.554,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-1.204,"theo":1905.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1923.15002441406},{"option":"SPXW260224C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.61,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0011,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:13:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224P09000000","bid":2096.4,"bid_size":1.0,"ask":2115.8,"ask_size":1.0,"iv":0.624,"open_interest":3.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.2314,"theo":2105.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2121.19995117188},{"option":"SPXW260225C02800000","bid":4081.2,"bid_size":2.0,"ask":4100.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.4597,"theo":4090.7852,"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":4073.05004882812},{"option":"SPXW260225P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.8247,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0022,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-22T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03000000","bid":3881.1,"bid_size":1.0,"ask":3900.4,"ask_size":1.0,"iv":1.9262,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.4926,"theo":3890.9248,"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":3874.39990234375},{"option":"SPXW260225P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":1.6894,"open_interest":3.0,"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":"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":3681.2,"bid_size":1.0,"ask":3700.7,"ask_size":1.0,"iv":1.8239,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.5254,"theo":3691.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.65002441406},{"option":"SPXW260225P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":17.0,"iv":1.5628,"open_interest":2.0,"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":0.07,"last_trade_time":"2026-02-05T15:25:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03400000","bid":3481.6,"bid_size":1.0,"ask":3500.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.5582,"theo":3491.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.94995117188},{"option":"SPXW260225P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":1.4438,"open_interest":7.0,"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":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:41:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03600000","bid":3281.7,"bid_size":1.0,"ask":3300.6,"ask_size":1.0,"iv":1.5905,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.591,"theo":3291.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.55004882812},{"option":"SPXW260225P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":42.0,"iv":1.3315,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0066,"rho":0.0,"theo":0.0082,"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":3081.6,"bid_size":1.0,"ask":3101.1,"ask_size":1.0,"iv":1.4262,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.6238,"theo":3091.4869,"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":3075.94995117188},{"option":"SPXW260225P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":1.2251,"open_interest":144.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0086,"rho":0.0,"theo":0.011,"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":0.025000000372529},{"option":"SPXW260225C04000000","bid":2881.7,"bid_size":1.0,"ask":2901.1,"ask_size":1.0,"iv":1.2906,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.6566,"theo":2891.6292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.44995117188},{"option":"SPXW260225P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":66.0,"iv":1.1239,"open_interest":23.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0113,"rho":-0.0001,"theo":0.0146,"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":0.025000000372529},{"option":"SPXW260225C04200000","bid":2681.9,"bid_size":1.0,"ask":2701.0,"ask_size":1.0,"iv":1.2272,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.6895,"theo":2691.7727,"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":2675.45007324219},{"option":"SPXW260225P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":65.0,"iv":1.0276,"open_interest":2133.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0034,"theta":-0.0148,"rho":-0.0001,"theo":0.0194,"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":0.025000000372529},{"option":"SPXW260225C04400000","bid":2482.3,"bid_size":1.0,"ask":2501.5,"ask_size":1.0,"iv":0.8755,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.7222,"theo":2491.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2475.94995117188},{"option":"SPXW260225P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":35.0,"iv":0.9354,"open_interest":4869.0,"volume":20.0,"delta":-0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0195,"rho":-0.0001,"theo":0.0259,"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":2282.2,"bid_size":1.0,"ask":2301.5,"ask_size":1.0,"iv":0.9695,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.755,"theo":2292.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2276.35009765625},{"option":"SPXW260225P04600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":0.8864,"open_interest":2456.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0066,"theta":-0.0257,"rho":-0.0002,"theo":0.0349,"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":0.025000000372529},{"option":"SPXW260225C04800000","bid":2082.7,"bid_size":1.0,"ask":2101.8,"ask_size":1.0,"iv":0.8256,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.7877,"theo":2092.2169,"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":2075.75},{"option":"SPXW260225P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":125.0,"iv":0.798,"open_interest":186.0,"volume":41.0,"delta":-0.0003,"gamma":0.0,"vega":0.0094,"theta":-0.0342,"rho":-0.0003,"theo":0.0475,"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":0.025000000372529},{"option":"SPXW260225C05000000","bid":1882.6,"bid_size":1.0,"ask":1901.8,"ask_size":1.0,"iv":0.7895,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":0.8204,"theo":1892.3733,"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":1875.95001220703},{"option":"SPXW260225P05000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.7129,"open_interest":270.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0135,"theta":-0.0459,"rho":-0.0004,"theo":0.0652,"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":0.0750000011175871},{"option":"SPXW260225C05200000","bid":1683.0,"bid_size":1.0,"ask":1702.1,"ask_size":1.0,"iv":0.6654,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":0.8531,"theo":1692.5375,"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":1676.84997558594},{"option":"SPXW260225P05200000","bid":0.05,"bid_size":15.0,"ask":0.1,"ask_size":23.0,"iv":0.6494,"open_interest":377.0,"volume":108.0,"delta":-0.0006,"gamma":0.0,"vega":0.0196,"theta":-0.062,"rho":-0.0006,"theo":0.0906,"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":0.100000003352761},{"option":"SPXW260225C05400000","bid":1482.8,"bid_size":2.0,"ask":1501.9,"ask_size":1.0,"iv":0.6483,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":0.8856,"theo":1492.7136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.05004882812},{"option":"SPXW260225P05400000","bid":0.05,"bid_size":23.0,"ask":0.15,"ask_size":65.0,"iv":0.5804,"open_interest":979.0,"volume":880.0,"delta":-0.0009,"gamma":0.0,"vega":0.0291,"theta":-0.0848,"rho":-0.001,"theo":0.1279,"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":0.150000002235174},{"option":"SPXW260225C05500000","bid":1382.9,"bid_size":2.0,"ask":1402.2,"ask_size":1.0,"iv":0.582,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0358,"theta":0.0,"rho":0.9017,"theo":1392.8083,"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":1375.59997558594},{"option":"SPXW260225P05500000","bid":0.1,"bid_size":17.0,"ask":0.2,"ask_size":159.0,"iv":0.5577,"open_interest":808.0,"volume":241.0,"delta":-0.0011,"gamma":0.0,"vega":0.0357,"theta":-0.0996,"rho":-0.0012,"theo":0.1532,"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":0.150000002235174},{"option":"SPXW260225C05600000","bid":1283.0,"bid_size":1.0,"ask":1302.3,"ask_size":1.0,"iv":0.5449,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0442,"theta":0.0,"rho":0.9178,"theo":1292.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1276.59997558594},{"option":"SPXW260225P05600000","bid":0.1,"bid_size":22.0,"ask":0.2,"ask_size":65.0,"iv":0.5165,"open_interest":764.0,"volume":201.0,"delta":-0.0014,"gamma":0.0,"vega":0.0442,"theta":-0.1179,"rho":-0.0016,"theo":0.1851,"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":0.200000002980232},{"option":"SPXW260225C05700000","bid":1183.1,"bid_size":2.0,"ask":1202.2,"ask_size":1.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0551,"theta":0.0,"rho":0.9338,"theo":1193.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.89996337891},{"option":"SPXW260225P05700000","bid":0.15,"bid_size":17.0,"ask":0.25,"ask_size":62.0,"iv":0.4877,"open_interest":372.0,"volume":133.0,"delta":-0.0018,"gamma":0.0,"vega":0.0551,"theta":-0.1397,"rho":-0.002,"theo":0.2244,"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":0.250000007450581},{"option":"SPXW260225C05800000","bid":1083.2,"bid_size":2.0,"ask":1102.7,"ask_size":1.0,"iv":0.4811,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0691,"theta":0.0,"rho":0.9497,"theo":1093.1368,"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":1076.40002441406},{"option":"SPXW260225P05800000","bid":0.2,"bid_size":17.0,"ask":0.3,"ask_size":98.0,"iv":0.4557,"open_interest":314.0,"volume":200.0,"delta":-0.0023,"gamma":0.0,"vega":0.0691,"theta":-0.1665,"rho":-0.0025,"theo":0.2742,"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":0.299999997019768},{"option":"SPXW260225C05850000","bid":1033.3,"bid_size":1.0,"ask":1052.6,"ask_size":1.0,"iv":0.4556,"open_interest":2.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0778,"theta":0.0,"rho":0.9575,"theo":1043.2014,"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":1027.60003662109},{"option":"SPXW260225P05850000","bid":0.25,"bid_size":5.0,"ask":0.3,"ask_size":14.0,"iv":0.4389,"open_interest":11.0,"volume":7.0,"delta":-0.0026,"gamma":0.0,"vega":0.0778,"theta":-0.1821,"rho":-0.0029,"theo":0.3042,"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":0.375},{"option":"SPXW260225C05875000","bid":1008.3,"bid_size":2.0,"ask":1027.8,"ask_size":1.0,"iv":0.4534,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0827,"theta":0.0,"rho":0.9614,"theo":1018.2352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.0},{"option":"SPXW260225P05875000","bid":0.25,"bid_size":5.0,"ask":0.35,"ask_size":101.0,"iv":0.4321,"open_interest":28.0,"volume":18.0,"delta":-0.0028,"gamma":0.0,"vega":0.0827,"theta":-0.1906,"rho":-0.0031,"theo":0.3207,"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":0.350000008940697},{"option":"SPXW260225C05900000","bid":983.6,"bid_size":1.0,"ask":1002.6,"ask_size":1.0,"iv":0.3996,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0879,"theta":0.0,"rho":0.9653,"theo":993.2702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":977.25},{"option":"SPXW260225P05900000","bid":0.25,"bid_size":76.0,"ask":0.35,"ask_size":15.0,"iv":0.4216,"open_interest":301.0,"volume":292.0,"delta":-0.003,"gamma":0.0,"vega":0.0879,"theta":-0.1997,"rho":-0.0033,"theo":0.3384,"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":0.375},{"option":"SPXW260225C05925000","bid":958.4,"bid_size":2.0,"ask":977.5,"ask_size":1.0,"iv":0.4415,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0936,"theta":0.0,"rho":0.9692,"theo":968.3065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.75},{"option":"SPXW260225P05925000","bid":0.3,"bid_size":5.0,"ask":0.35,"ask_size":14.0,"iv":0.4144,"open_interest":113.0,"volume":111.0,"delta":-0.0032,"gamma":0.0,"vega":0.0936,"theta":-0.2092,"rho":-0.0035,"theo":0.3574,"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":0.424999997019768},{"option":"SPXW260225C05950000","bid":933.8,"bid_size":1.0,"ask":952.9,"ask_size":1.0,"iv":0.4106,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0997,"theta":0.0,"rho":0.973,"theo":943.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.549987792969},{"option":"SPXW260225P05950000","bid":0.3,"bid_size":76.0,"ask":0.4,"ask_size":11.0,"iv":0.4069,"open_interest":83.0,"volume":24.0,"delta":-0.0034,"gamma":0.0,"vega":0.0997,"theta":-0.2194,"rho":-0.0038,"theo":0.3779,"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":0.450000002980232},{"option":"SPXW260225C05975000","bid":908.5,"bid_size":1.0,"ask":927.8,"ask_size":1.0,"iv":0.4126,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1062,"theta":0.0,"rho":0.9769,"theo":918.3837,"change":0.0,"open":0.0,"high":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":"SPXW260225P05975000","bid":0.35,"bid_size":5.0,"ask":0.4,"ask_size":14.0,"iv":0.3991,"open_interest":95.0,"volume":10.0,"delta":-0.0037,"gamma":0.0,"vega":0.1062,"theta":-0.2303,"rho":-0.0041,"theo":0.4,"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":0.474999994039536},{"option":"SPXW260225C06000000","bid":883.6,"bid_size":1.0,"ask":903.0,"ask_size":1.0,"iv":0.4083,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1133,"theta":0.0,"rho":0.9807,"theo":893.425,"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":876.550018310547},{"option":"SPXW260225P06000000","bid":0.35,"bid_size":77.0,"ask":0.45,"ask_size":10.0,"iv":0.3911,"open_interest":1057.0,"volume":316.0,"delta":-0.004,"gamma":0.0,"vega":0.1133,"theta":-0.242,"rho":-0.0044,"theo":0.424,"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":0.5},{"option":"SPXW260225C06025000","bid":858.5,"bid_size":1.0,"ask":877.9,"ask_size":1.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.121,"theta":0.0,"rho":0.9844,"theo":868.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.950012207031},{"option":"SPXW260225P06025000","bid":0.4,"bid_size":65.0,"ask":0.45,"ask_size":13.0,"iv":0.3829,"open_interest":185.0,"volume":13.0,"delta":-0.0042,"gamma":0.0,"vega":0.1211,"theta":-0.2546,"rho":-0.0047,"theo":0.4501,"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":0.5},{"option":"SPXW260225C06050000","bid":833.6,"bid_size":2.0,"ask":852.7,"ask_size":1.0,"iv":0.3941,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1296,"theta":0.0,"rho":0.9882,"theo":843.5141,"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":826.5},{"option":"SPXW260225P06050000","bid":0.4,"bid_size":76.0,"ask":0.5,"ask_size":14.0,"iv":0.3745,"open_interest":205.0,"volume":13.0,"delta":-0.0046,"gamma":0.0,"vega":0.1296,"theta":-0.2682,"rho":-0.0051,"theo":0.4786,"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":0.550000011920929},{"option":"SPXW260225C06075000","bid":808.9,"bid_size":1.0,"ask":827.9,"ask_size":1.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1391,"theta":-0.0102,"rho":0.9919,"theo":818.5628,"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":803.049987792969},{"option":"SPXW260225P06075000","bid":0.45,"bid_size":75.0,"ask":0.55,"ask_size":37.0,"iv":0.368,"open_interest":185.0,"volume":45.0,"delta":-0.005,"gamma":0.0,"vega":0.1392,"theta":-0.2829,"rho":-0.0055,"theo":0.5101,"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":0.599999994039536},{"option":"SPXW260225C06100000","bid":783.8,"bid_size":1.0,"ask":803.2,"ask_size":1.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.1496,"theta":-0.0346,"rho":0.9955,"theo":793.6149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.400024414062},{"option":"SPXW260225P06100000","bid":0.5,"bid_size":65.0,"ask":0.6,"ask_size":60.0,"iv":0.361,"open_interest":168.0,"volume":169.0,"delta":-0.0054,"gamma":0.0,"vega":0.1497,"theta":-0.2991,"rho":-0.0059,"theo":0.5451,"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":0.599999994039536},{"option":"SPXW260225C06125000","bid":758.8,"bid_size":1.0,"ask":778.1,"ask_size":1.0,"iv":0.3606,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.1612,"theta":-0.0607,"rho":0.9991,"theo":768.6712,"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":752.0},{"option":"SPXW260225P06125000","bid":0.55,"bid_size":64.0,"ask":0.65,"ask_size":66.0,"iv":0.3536,"open_interest":144.0,"volume":93.0,"delta":-0.0058,"gamma":0.0,"vega":0.1614,"theta":-0.317,"rho":-0.0065,"theo":0.5843,"change":-0.075,"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":-11.1111,"prev_day_close":0.675000011920929},{"option":"SPXW260225C06150000","bid":734.2,"bid_size":1.0,"ask":753.3,"ask_size":1.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.174,"theta":-0.0888,"rho":1.0026,"theo":743.7325,"change":0.0,"open":0.0,"high":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":"SPXW260225P06150000","bid":0.6,"bid_size":5.0,"ask":0.7,"ask_size":65.0,"iv":0.3458,"open_interest":217.0,"volume":187.0,"delta":-0.0064,"gamma":0.0001,"vega":0.174,"theta":-0.3363,"rho":-0.007,"theo":0.6274,"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":0.724999994039536},{"option":"SPXW260225C06175000","bid":708.9,"bid_size":2.0,"ask":728.0,"ask_size":1.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.1884,"theta":-0.1193,"rho":1.0061,"theo":718.8001,"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":702.950012207031},{"option":"SPXW260225P06175000","bid":0.65,"bid_size":15.0,"ask":0.75,"ask_size":65.0,"iv":0.3378,"open_interest":225.0,"volume":139.0,"delta":-0.007,"gamma":0.0001,"vega":0.1884,"theta":-0.3585,"rho":-0.0077,"theo":0.6776,"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":0.800000011920929},{"option":"SPXW260225C06200000","bid":684.0,"bid_size":2.0,"ask":703.3,"ask_size":1.0,"iv":0.3349,"open_interest":4.0,"volume":4.0,"delta":0.9923,"gamma":0.0001,"vega":0.205,"theta":-0.1527,"rho":1.0094,"theo":693.8752,"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":678.200012207031},{"option":"SPXW260225P06200000","bid":0.7,"bid_size":72.0,"ask":0.8,"ask_size":60.0,"iv":0.3294,"open_interest":314.0,"volume":319.0,"delta":-0.0076,"gamma":0.0001,"vega":0.205,"theta":-0.3836,"rho":-0.0085,"theo":0.7354,"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":0.875},{"option":"SPXW260225C06225000","bid":659.0,"bid_size":1.0,"ask":678.4,"ask_size":1.0,"iv":0.3274,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0001,"vega":0.2241,"theta":-0.1898,"rho":1.0126,"theo":668.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.049987792969},{"option":"SPXW260225P06225000","bid":0.75,"bid_size":72.0,"ask":0.9,"ask_size":64.0,"iv":0.3208,"open_interest":232.0,"volume":145.0,"delta":-0.0084,"gamma":0.0001,"vega":0.2241,"theta":-0.4123,"rho":-0.0094,"theo":0.8026,"change":-0.925,"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":-46.8354,"prev_day_close":0.900000005960464},{"option":"SPXW260225C06250000","bid":634.4,"bid_size":1.0,"ask":653.4,"ask_size":1.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.246,"theta":-0.2313,"rho":1.0156,"theo":644.0564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.649993896484},{"option":"SPXW260225P06250000","bid":0.85,"bid_size":14.0,"ask":0.95,"ask_size":63.0,"iv":0.3142,"open_interest":263.0,"volume":247.0,"delta":-0.0094,"gamma":0.0001,"vega":0.246,"theta":-0.4455,"rho":-0.0104,"theo":0.8819,"change":-1.125,"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":-51.7241,"prev_day_close":0.999999970197678},{"option":"SPXW260225C06275000","bid":614.7,"bid_size":1.0,"ask":625.1,"ask_size":1.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.2711,"theta":-0.2782,"rho":1.0185,"theo":619.168,"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":603.899993896484},{"option":"SPXW260225P06275000","bid":0.95,"bid_size":13.0,"ask":1.05,"ask_size":59.0,"iv":0.307,"open_interest":266.0,"volume":86.0,"delta":-0.0105,"gamma":0.0001,"vega":0.2711,"theta":-0.4842,"rho":-0.0117,"theo":0.9762,"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":1.125},{"option":"SPXW260225C06300000","bid":589.8,"bid_size":1.0,"ask":600.2,"ask_size":1.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3002,"theta":-0.3318,"rho":1.0211,"theo":594.2985,"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":578.75},{"option":"SPXW260225P06300000","bid":1.05,"bid_size":13.0,"ask":1.15,"ask_size":58.0,"iv":0.2993,"open_interest":650.0,"volume":336.0,"delta":-0.0118,"gamma":0.0001,"vega":0.3002,"theta":-0.5294,"rho":-0.0132,"theo":1.0893,"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":1.27500003576279},{"option":"SPXW260225C06325000","bid":564.9,"bid_size":1.0,"ask":575.3,"ask_size":1.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0001,"vega":0.3349,"theta":-0.3933,"rho":1.0235,"theo":569.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.949981689453},{"option":"SPXW260225P06325000","bid":1.2,"bid_size":8.0,"ask":1.3,"ask_size":59.0,"iv":0.292,"open_interest":211.0,"volume":169.0,"delta":-0.0134,"gamma":0.0001,"vega":0.3349,"theta":-0.5826,"rho":-0.0149,"theo":1.2257,"change":-1.6,"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":-53.3333,"prev_day_close":1.44999998807907},{"option":"SPXW260225C06340000","bid":549.0,"bid_size":1.0,"ask":558.1,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.3585,"theta":-0.4347,"rho":1.0247,"theo":554.5582,"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":0.0},{"option":"SPXW260225P06340000","bid":1.25,"bid_size":13.0,"ask":1.4,"ask_size":59.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":-0.0145,"gamma":0.0001,"vega":0.3585,"theta":-0.6189,"rho":-0.0162,"theo":1.3213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06350000","bid":539.7,"bid_size":1.0,"ask":550.5,"ask_size":1.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0001,"vega":0.3755,"theta":-0.4644,"rho":1.0254,"theo":544.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.25},{"option":"SPXW260225P06350000","bid":1.35,"bid_size":8.0,"ask":1.45,"ask_size":59.0,"iv":0.2848,"open_interest":283.0,"volume":99.0,"delta":-0.0153,"gamma":0.0001,"vega":0.3755,"theta":-0.6453,"rho":-0.0171,"theo":1.3917,"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":1.65000003576279},{"option":"SPXW260225C06360000","bid":529.1,"bid_size":1.0,"ask":538.2,"ask_size":1.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0001,"vega":0.3935,"theta":-0.4959,"rho":1.026,"theo":534.7189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06360000","bid":1.4,"bid_size":13.0,"ask":1.5,"ask_size":46.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":-0.0162,"gamma":0.0001,"vega":0.3935,"theta":-0.6735,"rho":-0.0181,"theo":1.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06370000","bid":519.4,"bid_size":1.0,"ask":528.3,"ask_size":1.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0002,"vega":0.4125,"theta":-0.5294,"rho":1.0266,"theo":524.8086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06370000","bid":1.5,"bid_size":8.0,"ask":1.6,"ask_size":58.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":-0.0171,"gamma":0.0002,"vega":0.4125,"theta":-0.7036,"rho":-0.0191,"theo":1.5509,"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":0.0},{"option":"SPXW260225C06375000","bid":514.9,"bid_size":1.0,"ask":525.6,"ask_size":1.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0002,"vega":0.4225,"theta":-0.5469,"rho":1.0269,"theo":519.856,"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":504.699996948242},{"option":"SPXW260225P06375000","bid":1.55,"bid_size":8.0,"ask":1.65,"ask_size":68.0,"iv":0.2778,"open_interest":1609.0,"volume":804.0,"delta":-0.0176,"gamma":0.0002,"vega":0.4225,"theta":-0.7195,"rho":-0.0197,"theo":1.5949,"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":1.90000003576279},{"option":"SPXW260225C06380000","bid":509.2,"bid_size":1.0,"ask":518.4,"ask_size":1.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0002,"vega":0.4329,"theta":-0.5649,"rho":1.0271,"theo":514.9053,"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":0.0},{"option":"SPXW260225P06380000","bid":1.55,"bid_size":13.0,"ask":1.65,"ask_size":13.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":-0.0182,"gamma":0.0002,"vega":0.4329,"theta":-0.7358,"rho":-0.0203,"theo":1.6406,"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":0.0},{"option":"SPXW260225C06390000","bid":499.4,"bid_size":1.0,"ask":508.5,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.9807,"gamma":0.0002,"vega":0.4548,"theta":-0.6026,"rho":1.0276,"theo":505.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06390000","bid":1.65,"bid_size":12.0,"ask":1.75,"ask_size":47.0,"iv":0.2743,"open_interest":0.0,"volume":0.0,"delta":-0.0192,"gamma":0.0002,"vega":0.4548,"theta":-0.7702,"rho":-0.0215,"theo":1.7379,"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":0.0},{"option":"SPXW260225C06400000","bid":490.6,"bid_size":1.0,"ask":500.8,"ask_size":1.0,"iv":0.2847,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0002,"vega":0.4783,"theta":-0.6426,"rho":1.0279,"theo":495.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.899993896484},{"option":"SPXW260225P06400000","bid":1.75,"bid_size":9.0,"ask":1.85,"ask_size":46.0,"iv":0.2718,"open_interest":3574.0,"volume":3058.0,"delta":-0.0204,"gamma":0.0002,"vega":0.4783,"theta":-0.8069,"rho":-0.0228,"theo":1.8434,"change":-0.3,"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":-13.9535,"prev_day_close":2.14999997615814},{"option":"SPXW260225C06410000","bid":479.8,"bid_size":1.0,"ask":488.7,"ask_size":1.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0002,"vega":0.5034,"theta":-0.6851,"rho":1.0281,"theo":485.2432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06410000","bid":1.85,"bid_size":9.0,"ask":1.95,"ask_size":14.0,"iv":0.2691,"open_interest":0.0,"volume":0.0,"delta":-0.0217,"gamma":0.0002,"vega":0.5034,"theta":-0.846,"rho":-0.0243,"theo":1.9578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06420000","bid":470.8,"bid_size":1.0,"ask":481.0,"ask_size":1.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0002,"vega":0.5301,"theta":-0.7301,"rho":1.0281,"theo":475.3745,"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":459.800003051758},{"option":"SPXW260225P06420000","bid":2.0,"bid_size":4.0,"ask":2.1,"ask_size":54.0,"iv":0.2668,"open_interest":222.0,"volume":204.0,"delta":-0.0231,"gamma":0.0002,"vega":0.5301,"theta":-0.8877,"rho":-0.0258,"theo":2.0821,"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":2.47500002384186},{"option":"SPXW260225C06425000","bid":465.9,"bid_size":1.0,"ask":476.1,"ask_size":1.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0002,"vega":0.544,"theta":-0.7536,"rho":1.0281,"theo":470.4441,"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":455.449996948242},{"option":"SPXW260225P06425000","bid":2.05,"bid_size":9.0,"ask":2.15,"ask_size":17.0,"iv":0.2659,"open_interest":208.0,"volume":66.0,"delta":-0.0238,"gamma":0.0002,"vega":0.544,"theta":-0.9096,"rho":-0.0267,"theo":2.1482,"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":2.54999995231628},{"option":"SPXW260225C06430000","bid":461.0,"bid_size":1.0,"ask":471.2,"ask_size":1.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0002,"vega":0.5583,"theta":-0.7779,"rho":1.0281,"theo":465.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.5},{"option":"SPXW260225P06430000","bid":2.1,"bid_size":9.0,"ask":2.2,"ask_size":12.0,"iv":0.2643,"open_interest":80.0,"volume":19.0,"delta":-0.0246,"gamma":0.0002,"vega":0.5583,"theta":-0.9322,"rho":-0.0275,"theo":2.2171,"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":2.625},{"option":"SPXW260225C06440000","bid":451.1,"bid_size":1.0,"ask":461.3,"ask_size":1.0,"iv":0.2724,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0002,"vega":0.588,"theta":-0.8286,"rho":1.0279,"theo":455.67,"change":0.0,"open":0.0,"high":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":"SPXW260225P06440000","bid":2.25,"bid_size":9.0,"ask":2.35,"ask_size":33.0,"iv":0.2622,"open_interest":103.0,"volume":48.0,"delta":-0.0262,"gamma":0.0002,"vega":0.588,"theta":-0.9796,"rho":-0.0294,"theo":2.3637,"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":2.79999995231628},{"option":"SPXW260225C06450000","bid":441.3,"bid_size":1.0,"ask":451.4,"ask_size":1.0,"iv":0.2695,"open_interest":5.0,"volume":0.0,"delta":0.972,"gamma":0.0003,"vega":0.6195,"theta":-0.8822,"rho":1.0276,"theo":445.8359,"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":430.850006103516},{"option":"SPXW260225P06450000","bid":2.4,"bid_size":9.0,"ask":2.55,"ask_size":54.0,"iv":0.2594,"open_interest":525.0,"volume":772.0,"delta":-0.0279,"gamma":0.0003,"vega":0.6195,"theta":-1.0299,"rho":-0.0313,"theo":2.5227,"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":3.02499997615814},{"option":"SPXW260225C06460000","bid":431.5,"bid_size":1.0,"ask":441.6,"ask_size":1.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0003,"vega":0.6533,"theta":-0.939,"rho":1.0272,"theo":436.0152,"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":420.899993896484},{"option":"SPXW260225P06460000","bid":2.55,"bid_size":9.0,"ask":2.7,"ask_size":55.0,"iv":0.2573,"open_interest":129.0,"volume":67.0,"delta":-0.0298,"gamma":0.0003,"vega":0.6533,"theta":-1.0833,"rho":-0.0334,"theo":2.695,"change":-2.8,"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":-46.6667,"prev_day_close":3.25},{"option":"SPXW260225C06470000","bid":421.7,"bid_size":1.0,"ask":431.8,"ask_size":1.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0003,"vega":0.6894,"theta":-0.9989,"rho":1.0265,"theo":426.2088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.150009155273},{"option":"SPXW260225P06470000","bid":2.75,"bid_size":4.0,"ask":2.85,"ask_size":20.0,"iv":0.255,"open_interest":137.0,"volume":118.0,"delta":-0.0318,"gamma":0.0003,"vega":0.6894,"theta":-1.1399,"rho":-0.0357,"theo":2.8818,"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":3.5},{"option":"SPXW260225C06475000","bid":416.8,"bid_size":1.0,"ask":426.8,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0003,"vega":0.7083,"theta":-1.0301,"rho":1.0261,"theo":421.3114,"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":406.449996948242},{"option":"SPXW260225P06475000","bid":2.85,"bid_size":9.0,"ask":2.95,"ask_size":5.0,"iv":0.254,"open_interest":714.0,"volume":789.0,"delta":-0.0329,"gamma":0.0003,"vega":0.7083,"theta":-1.1694,"rho":-0.0369,"theo":2.9809,"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":3.60000002384186},{"option":"SPXW260225C06480000","bid":411.9,"bid_size":1.0,"ask":421.9,"ask_size":1.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0003,"vega":0.7278,"theta":-1.0621,"rho":1.0257,"theo":416.4181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.649993896484},{"option":"SPXW260225P06480000","bid":2.95,"bid_size":4.0,"ask":3.1,"ask_size":30.0,"iv":0.2532,"open_interest":277.0,"volume":151.0,"delta":-0.034,"gamma":0.0003,"vega":0.7278,"theta":-1.1998,"rho":-0.0382,"theo":3.0841,"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":3.69999992847443},{"option":"SPXW260225C06485000","bid":405.9,"bid_size":1.0,"ask":414.8,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0003,"vega":0.7477,"theta":-1.095,"rho":1.0252,"theo":411.529,"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":0.0},{"option":"SPXW260225P06485000","bid":3.0,"bid_size":30.0,"ask":3.2,"ask_size":30.0,"iv":0.2521,"open_interest":0.0,"volume":0.0,"delta":-0.0352,"gamma":0.0003,"vega":0.7477,"theta":-1.231,"rho":-0.0395,"theo":3.1916,"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":0.0},{"option":"SPXW260225C06490000","bid":402.1,"bid_size":1.0,"ask":412.1,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0003,"vega":0.7681,"theta":-1.1288,"rho":1.0246,"theo":406.6444,"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":392.049987792969},{"option":"SPXW260225P06490000","bid":3.1,"bid_size":84.0,"ask":3.3,"ask_size":12.0,"iv":0.2509,"open_interest":1675.0,"volume":197.0,"delta":-0.0364,"gamma":0.0003,"vega":0.7681,"theta":-1.2632,"rho":-0.0409,"theo":3.3035,"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":4.0},{"option":"SPXW260225C06495000","bid":396.2,"bid_size":1.0,"ask":405.0,"ask_size":1.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0004,"vega":0.789,"theta":-1.1635,"rho":1.024,"theo":401.7644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06495000","bid":3.2,"bid_size":30.0,"ask":3.4,"ask_size":4.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":-0.0376,"gamma":0.0004,"vega":0.789,"theta":-1.2962,"rho":-0.0423,"theo":3.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06500000","bid":392.4,"bid_size":1.0,"ask":402.4,"ask_size":1.0,"iv":0.2566,"open_interest":2.0,"volume":0.0,"delta":0.9611,"gamma":0.0004,"vega":0.8103,"theta":-1.1991,"rho":1.0234,"theo":396.8891,"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":382.099990844727},{"option":"SPXW260225P06500000","bid":3.3,"bid_size":94.0,"ask":3.5,"ask_size":12.0,"iv":0.2483,"open_interest":2498.0,"volume":875.0,"delta":-0.0389,"gamma":0.0004,"vega":0.8103,"theta":-1.3301,"rho":-0.0437,"theo":3.5413,"change":-3.8,"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":-49.3507,"prev_day_close":4.25},{"option":"SPXW260225C06505000","bid":386.8,"bid_size":1.0,"ask":395.3,"ask_size":1.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0004,"vega":0.8321,"theta":-1.2356,"rho":1.0227,"theo":392.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06505000","bid":3.5,"bid_size":3.0,"ask":3.7,"ask_size":30.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":-0.0402,"gamma":0.0004,"vega":0.8321,"theta":-1.3649,"rho":-0.0452,"theo":3.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06510000","bid":382.6,"bid_size":1.0,"ask":392.6,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.9583,"gamma":0.0004,"vega":0.8546,"theta":-1.2729,"rho":1.022,"theo":387.1533,"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":372.399993896484},{"option":"SPXW260225P06510000","bid":3.6,"bid_size":28.0,"ask":3.8,"ask_size":5.0,"iv":0.2468,"open_interest":270.0,"volume":273.0,"delta":-0.0416,"gamma":0.0004,"vega":0.8546,"theta":-1.4006,"rho":-0.0468,"theo":3.7985,"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":4.59999990463257},{"option":"SPXW260225C06515000","bid":376.8,"bid_size":1.0,"ask":385.5,"ask_size":1.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.9569,"gamma":0.0004,"vega":0.8778,"theta":-1.3112,"rho":1.0212,"theo":382.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06515000","bid":3.7,"bid_size":29.0,"ask":3.9,"ask_size":3.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.043,"gamma":0.0004,"vega":0.8778,"theta":-1.4372,"rho":-0.0484,"theo":3.9348,"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":0.0},{"option":"SPXW260225C06520000","bid":372.9,"bid_size":1.0,"ask":382.9,"ask_size":1.0,"iv":0.2512,"open_interest":2.0,"volume":2.0,"delta":0.9554,"gamma":0.0004,"vega":0.9017,"theta":-1.3504,"rho":1.0203,"theo":377.4381,"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":363.0},{"option":"SPXW260225P06520000","bid":3.9,"bid_size":28.0,"ask":4.1,"ask_size":43.0,"iv":0.2439,"open_interest":206.0,"volume":197.0,"delta":-0.0445,"gamma":0.0004,"vega":0.9017,"theta":-1.4748,"rho":-0.0501,"theo":4.0764,"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":4.95000004768372},{"option":"SPXW260225C06525000","bid":368.1,"bid_size":1.0,"ask":378.0,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0004,"vega":0.9264,"theta":-1.3905,"rho":1.0194,"theo":372.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.199996948242},{"option":"SPXW260225P06525000","bid":4.0,"bid_size":28.0,"ask":4.2,"ask_size":4.0,"iv":0.2435,"open_interest":707.0,"volume":161.0,"delta":-0.0461,"gamma":0.0004,"vega":0.9264,"theta":-1.5132,"rho":-0.0518,"theo":4.2235,"change":-3.95,"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":-43.6464,"prev_day_close":5.14999985694885},{"option":"SPXW260225C06530000","bid":363.3,"bid_size":1.0,"ask":373.2,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0004,"vega":0.9518,"theta":-1.4315,"rho":1.0184,"theo":367.7451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.100006103516},{"option":"SPXW260225P06530000","bid":4.2,"bid_size":28.0,"ask":4.4,"ask_size":40.0,"iv":0.2419,"open_interest":159.0,"volume":143.0,"delta":-0.0476,"gamma":0.0004,"vega":0.9518,"theta":-1.5526,"rho":-0.0536,"theo":4.3764,"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":5.29999995231628},{"option":"SPXW260225C06535000","bid":357.4,"bid_size":1.0,"ask":366.1,"ask_size":1.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0004,"vega":0.978,"theta":-1.4735,"rho":1.0173,"theo":362.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06535000","bid":4.3,"bid_size":28.0,"ask":4.5,"ask_size":3.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":-0.0493,"gamma":0.0004,"vega":0.978,"theta":-1.5928,"rho":-0.0555,"theo":4.5354,"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":0.0},{"option":"SPXW260225C06540000","bid":353.6,"bid_size":1.0,"ask":363.5,"ask_size":1.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0005,"vega":1.0046,"theta":-1.5163,"rho":1.0162,"theo":358.0761,"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":343.449996948242},{"option":"SPXW260225P06540000","bid":4.5,"bid_size":28.0,"ask":4.7,"ask_size":4.0,"iv":0.2407,"open_interest":286.0,"volume":378.0,"delta":-0.051,"gamma":0.0005,"vega":1.0046,"theta":-1.634,"rho":-0.0575,"theo":4.7005,"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":5.75},{"option":"SPXW260225C06545000","bid":348.0,"bid_size":1.0,"ask":356.5,"ask_size":1.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0005,"vega":1.0318,"theta":-1.5602,"rho":1.015,"theo":353.2513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P06545000","bid":4.7,"bid_size":28.0,"ask":4.9,"ask_size":5.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":-0.0528,"gamma":0.0005,"vega":1.0318,"theta":-1.6762,"rho":-0.0596,"theo":4.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06550000","bid":344.0,"bid_size":1.0,"ask":353.8,"ask_size":1.0,"iv":0.2442,"open_interest":2.0,"volume":2.0,"delta":0.9453,"gamma":0.0005,"vega":1.0594,"theta":-1.6049,"rho":1.0137,"theo":348.4331,"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":333.899993896484},{"option":"SPXW260225P06550000","bid":4.8,"bid_size":29.0,"ask":5.1,"ask_size":63.0,"iv":0.2382,"open_interest":637.0,"volume":712.0,"delta":-0.0546,"gamma":0.0005,"vega":1.0594,"theta":-1.7193,"rho":-0.0617,"theo":5.0506,"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":6.20000004768372},{"option":"SPXW260225C06555000","bid":338.3,"bid_size":1.0,"ask":346.8,"ask_size":1.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0005,"vega":1.0876,"theta":-1.6506,"rho":1.0123,"theo":343.6219,"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":0.0},{"option":"SPXW260225P06555000","bid":5.0,"bid_size":28.0,"ask":5.2,"ask_size":3.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":-0.0565,"gamma":0.0005,"vega":1.0876,"theta":-1.7633,"rho":-0.0638,"theo":5.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C06560000","bid":334.4,"bid_size":1.0,"ask":344.2,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0005,"vega":1.1163,"theta":-1.6972,"rho":1.0109,"theo":338.8177,"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":324.600006103516},{"option":"SPXW260225P06560000","bid":5.2,"bid_size":28.0,"ask":5.4,"ask_size":3.0,"iv":0.2364,"open_interest":162.0,"volume":214.0,"delta":-0.0585,"gamma":0.0005,"vega":1.1163,"theta":-1.8083,"rho":-0.0661,"theo":5.4282,"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":6.70000004768372},{"option":"SPXW260225C06565000","bid":329.7,"bid_size":1.0,"ask":339.3,"ask_size":1.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0006,"vega":1.1457,"theta":-1.7448,"rho":1.0094,"theo":334.0208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.350006103516},{"option":"SPXW260225P06565000","bid":5.4,"bid_size":3.0,"ask":5.6,"ask_size":3.0,"iv":0.2354,"open_interest":194.0,"volume":174.0,"delta":-0.0606,"gamma":0.0006,"vega":1.1456,"theta":-1.8542,"rho":-0.0684,"theo":5.6278,"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":6.90000009536743},{"option":"SPXW260225C06570000","bid":324.9,"bid_size":1.0,"ask":334.5,"ask_size":1.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0006,"vega":1.1759,"theta":-1.7932,"rho":1.0079,"theo":329.2313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.949996948242},{"option":"SPXW260225P06570000","bid":5.6,"bid_size":3.0,"ask":5.8,"ask_size":3.0,"iv":0.2343,"open_interest":174.0,"volume":183.0,"delta":-0.0627,"gamma":0.0006,"vega":1.1758,"theta":-1.9009,"rho":-0.0707,"theo":5.8348,"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":7.20000004768372},{"option":"SPXW260225C06575000","bid":320.1,"bid_size":1.0,"ask":329.8,"ask_size":1.0,"iv":0.2387,"open_interest":5.0,"volume":0.0,"delta":0.9351,"gamma":0.0006,"vega":1.2069,"theta":-1.8425,"rho":1.0062,"theo":324.4494,"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":310.5},{"option":"SPXW260225P06575000","bid":5.8,"bid_size":7.0,"ask":6.1,"ask_size":40.0,"iv":0.2327,"open_interest":276.0,"volume":129.0,"delta":-0.0648,"gamma":0.0006,"vega":1.2069,"theta":-1.9486,"rho":-0.0732,"theo":6.0496,"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":7.45000004768372},{"option":"SPXW260225C06580000","bid":315.3,"bid_size":1.0,"ask":325.0,"ask_size":1.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0006,"vega":1.2389,"theta":-1.8927,"rho":1.0045,"theo":319.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.800003051758},{"option":"SPXW260225P06580000","bid":6.0,"bid_size":8.0,"ask":6.3,"ask_size":38.0,"iv":0.2324,"open_interest":194.0,"volume":282.0,"delta":-0.0671,"gamma":0.0006,"vega":1.2389,"theta":-1.9971,"rho":-0.0758,"theo":6.2722,"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":7.70000004768372},{"option":"SPXW260225C06585000","bid":310.6,"bid_size":1.0,"ask":320.2,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0006,"vega":1.2716,"theta":-1.9438,"rho":1.0026,"theo":314.91,"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":300.899993896484},{"option":"SPXW260225P06585000","bid":6.2,"bid_size":40.0,"ask":6.6,"ask_size":40.0,"iv":0.2311,"open_interest":176.0,"volume":448.0,"delta":-0.0694,"gamma":0.0006,"vega":1.2716,"theta":-2.0465,"rho":-0.0784,"theo":6.5032,"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":8.00000023841858},{"option":"SPXW260225C06590000","bid":305.9,"bid_size":1.0,"ask":315.4,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.9281,"gamma":0.0006,"vega":1.305,"theta":-1.9957,"rho":1.0007,"theo":310.1531,"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":296.100006103516},{"option":"SPXW260225P06590000","bid":6.5,"bid_size":7.0,"ask":6.8,"ask_size":37.0,"iv":0.2298,"open_interest":305.0,"volume":342.0,"delta":-0.0718,"gamma":0.0006,"vega":1.305,"theta":-2.0967,"rho":-0.0812,"theo":6.7428,"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":8.2999997138977},{"option":"SPXW260225C06595000","bid":301.1,"bid_size":1.0,"ask":310.7,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0007,"vega":1.339,"theta":-2.0484,"rho":0.9986,"theo":305.4051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.150009155273},{"option":"SPXW260225P06595000","bid":6.7,"bid_size":9.0,"ask":7.1,"ask_size":38.0,"iv":0.2292,"open_interest":142.0,"volume":141.0,"delta":-0.0743,"gamma":0.0007,"vega":1.339,"theta":-2.1478,"rho":-0.0841,"theo":6.9914,"change":-5.65,"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":-39.9293,"prev_day_close":8.59999990463257},{"option":"SPXW260225C06600000","bid":296.4,"bid_size":1.0,"ask":305.9,"ask_size":1.0,"iv":0.2328,"open_interest":6.0,"volume":0.0,"delta":0.923,"gamma":0.0007,"vega":1.3734,"theta":-2.102,"rho":0.9965,"theo":300.6664,"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":287.149993896484},{"option":"SPXW260225P06600000","bid":7.0,"bid_size":7.0,"ask":7.3,"ask_size":35.0,"iv":0.2277,"open_interest":1398.0,"volume":1314.0,"delta":-0.0769,"gamma":0.0007,"vega":1.3734,"theta":-2.1998,"rho":-0.0871,"theo":7.2492,"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":9.0},{"option":"SPXW260225C06605000","bid":291.7,"bid_size":1.0,"ask":301.2,"ask_size":1.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0007,"vega":1.4082,"theta":-2.1564,"rho":0.9942,"theo":295.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.799987792969},{"option":"SPXW260225P06605000","bid":7.3,"bid_size":6.0,"ask":7.6,"ask_size":35.0,"iv":0.2269,"open_interest":81.0,"volume":98.0,"delta":-0.0796,"gamma":0.0007,"vega":1.4082,"theta":-2.2525,"rho":-0.0901,"theo":7.5166,"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":9.2999997138977},{"option":"SPXW260225C06610000","bid":287.0,"bid_size":1.0,"ask":296.4,"ask_size":1.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0007,"vega":1.4435,"theta":-2.2117,"rho":0.9919,"theo":291.2178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.349990844727},{"option":"SPXW260225P06610000","bid":7.6,"bid_size":6.0,"ask":7.9,"ask_size":35.0,"iv":0.2261,"open_interest":156.0,"volume":178.0,"delta":-0.0823,"gamma":0.0007,"vega":1.4435,"theta":-2.3061,"rho":-0.0933,"theo":7.7937,"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":9.65000009536743},{"option":"SPXW260225C06615000","bid":282.3,"bid_size":1.0,"ask":291.7,"ask_size":1.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0007,"vega":1.4795,"theta":-2.2676,"rho":0.9895,"theo":286.5083,"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":272.550003051758},{"option":"SPXW260225P06615000","bid":7.9,"bid_size":6.0,"ask":8.1,"ask_size":21.0,"iv":0.2248,"open_interest":71.0,"volume":72.0,"delta":-0.0852,"gamma":0.0007,"vega":1.4795,"theta":-2.3604,"rho":-0.0965,"theo":8.0808,"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":10.0},{"option":"SPXW260225C06620000","bid":277.7,"bid_size":1.0,"ask":287.0,"ask_size":1.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0008,"vega":1.5163,"theta":-2.3244,"rho":0.987,"theo":281.8091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.100006103516},{"option":"SPXW260225P06620000","bid":8.2,"bid_size":5.0,"ask":8.4,"ask_size":20.0,"iv":0.2241,"open_interest":272.0,"volume":324.0,"delta":-0.0881,"gamma":0.0008,"vega":1.5163,"theta":-2.4154,"rho":-0.0998,"theo":8.378,"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":10.4000000953674},{"option":"SPXW260225C06625000","bid":273.0,"bid_size":1.0,"ask":282.3,"ask_size":1.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.9088,"gamma":0.0008,"vega":1.554,"theta":-2.3818,"rho":0.9844,"theo":277.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.800003051758},{"option":"SPXW260225P06625000","bid":8.5,"bid_size":6.0,"ask":8.8,"ask_size":26.0,"iv":0.223,"open_interest":762.0,"volume":290.0,"delta":-0.0912,"gamma":0.0008,"vega":1.554,"theta":-2.4712,"rho":-0.1032,"theo":8.6859,"change":-7.05,"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":-41.1079,"prev_day_close":10.7999997138977},{"option":"SPXW260225C06630000","bid":268.3,"bid_size":1.0,"ask":277.6,"ask_size":1.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.9057,"gamma":0.0008,"vega":1.5926,"theta":-2.4399,"rho":0.9817,"theo":272.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.149993896484},{"option":"SPXW260225P06630000","bid":8.8,"bid_size":7.0,"ask":9.1,"ask_size":21.0,"iv":0.2218,"open_interest":160.0,"volume":180.0,"delta":-0.0943,"gamma":0.0008,"vega":1.5926,"theta":-2.5276,"rho":-0.1068,"theo":9.0047,"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":11.2000002861023},{"option":"SPXW260225C06635000","bid":263.7,"bid_size":1.0,"ask":273.0,"ask_size":1.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0008,"vega":1.6321,"theta":-2.4986,"rho":0.9788,"theo":267.7763,"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":254.150009155273},{"option":"SPXW260225P06635000","bid":9.1,"bid_size":8.0,"ask":9.4,"ask_size":20.0,"iv":0.2209,"open_interest":659.0,"volume":850.0,"delta":-0.0975,"gamma":0.0008,"vega":1.6321,"theta":-2.5847,"rho":-0.1105,"theo":9.3348,"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":11.5999999046326},{"option":"SPXW260225C06640000","bid":259.1,"bid_size":1.0,"ask":268.3,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0009,"vega":1.6722,"theta":-2.5579,"rho":0.9757,"theo":263.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.149993896484},{"option":"SPXW260225P06640000","bid":9.5,"bid_size":5.0,"ask":9.8,"ask_size":19.0,"iv":0.2198,"open_interest":1566.0,"volume":482.0,"delta":-0.1008,"gamma":0.0009,"vega":1.6722,"theta":-2.6424,"rho":-0.1144,"theo":9.677,"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":12.0},{"option":"SPXW260225C06645000","bid":254.5,"bid_size":1.0,"ask":263.7,"ask_size":1.0,"iv":0.2232,"open_interest":4.0,"volume":4.0,"delta":0.8956,"gamma":0.0009,"vega":1.7127,"theta":-2.6179,"rho":0.9725,"theo":258.4798,"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":245.600006103516},{"option":"SPXW260225P06645000","bid":9.9,"bid_size":5.0,"ask":10.1,"ask_size":18.0,"iv":0.2187,"open_interest":516.0,"volume":552.0,"delta":-0.1043,"gamma":0.0009,"vega":1.7127,"theta":-2.7006,"rho":-0.1184,"theo":10.0314,"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":12.4500002861023},{"option":"SPXW260225C06650000","bid":249.9,"bid_size":1.0,"ask":259.0,"ask_size":1.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0009,"vega":1.7536,"theta":-2.6784,"rho":0.9692,"theo":253.8506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.099998474121},{"option":"SPXW260225P06650000","bid":10.2,"bid_size":7.0,"ask":10.5,"ask_size":18.0,"iv":0.2178,"open_interest":2115.0,"volume":1251.0,"delta":-0.1079,"gamma":0.0009,"vega":1.7536,"theta":-2.7595,"rho":-0.1225,"theo":10.3986,"change":-7.55,"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":-37.5622,"prev_day_close":12.9500002861023},{"option":"SPXW260225C06655000","bid":245.3,"bid_size":1.0,"ask":254.4,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.8884,"gamma":0.0009,"vega":1.7947,"theta":-2.7394,"rho":0.9658,"theo":249.2344,"change":0.0,"open":0.0,"high":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":"SPXW260225P06655000","bid":10.6,"bid_size":7.0,"ask":10.9,"ask_size":18.0,"iv":0.2169,"open_interest":179.0,"volume":263.0,"delta":-0.1115,"gamma":0.0009,"vega":1.7947,"theta":-2.8189,"rho":-0.1267,"theo":10.779,"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":13.4000000953674},{"option":"SPXW260225C06660000","bid":240.7,"bid_size":1.0,"ask":249.8,"ask_size":1.0,"iv":0.2196,"open_interest":3.0,"volume":0.0,"delta":0.8846,"gamma":0.001,"vega":1.8363,"theta":-2.801,"rho":0.9624,"theo":244.6316,"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":231.699996948242},{"option":"SPXW260225P06660000","bid":11.0,"bid_size":7.0,"ask":11.3,"ask_size":17.0,"iv":0.2158,"open_interest":273.0,"volume":356.0,"delta":-0.1153,"gamma":0.001,"vega":1.8363,"theta":-2.8787,"rho":-0.131,"theo":11.1728,"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":13.9000000953674},{"option":"SPXW260225C06665000","bid":236.2,"bid_size":1.0,"ask":245.2,"ask_size":1.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.001,"vega":1.8786,"theta":-2.8629,"rho":0.9588,"theo":240.0426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.450004577637},{"option":"SPXW260225P06665000","bid":11.5,"bid_size":6.0,"ask":11.8,"ask_size":17.0,"iv":0.2147,"open_interest":254.0,"volume":326.0,"delta":-0.1192,"gamma":0.001,"vega":1.8786,"theta":-2.939,"rho":-0.1354,"theo":11.5803,"change":-7.85,"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":-35.6009,"prev_day_close":14.4000000953674},{"option":"SPXW260225C06670000","bid":231.4,"bid_size":1.0,"ask":240.6,"ask_size":1.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.8767,"gamma":0.001,"vega":1.9217,"theta":-2.9252,"rho":0.955,"theo":235.4677,"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":223.0},{"option":"SPXW260225P06670000","bid":11.9,"bid_size":5.0,"ask":12.2,"ask_size":16.0,"iv":0.2137,"open_interest":109.0,"volume":136.0,"delta":-0.1233,"gamma":0.001,"vega":1.9217,"theta":-2.9997,"rho":-0.14,"theo":12.002,"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":14.9500002861023},{"option":"SPXW260225C06675000","bid":227.2,"bid_size":1.0,"ask":236.0,"ask_size":1.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.8725,"gamma":0.0011,"vega":1.9658,"theta":-2.9879,"rho":0.9511,"theo":230.9076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.449996948242},{"option":"SPXW260225P06675000","bid":12.4,"bid_size":6.0,"ask":12.7,"ask_size":16.0,"iv":0.2126,"open_interest":189.0,"volume":134.0,"delta":-0.1274,"gamma":0.0011,"vega":1.9658,"theta":-3.0607,"rho":-0.1447,"theo":12.4384,"change":-2.45,"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":-15.8576,"prev_day_close":15.4500002861023},{"option":"SPXW260225C06680000","bid":222.3,"bid_size":1.0,"ask":231.5,"ask_size":1.0,"iv":0.2144,"open_interest":15.0,"volume":0.0,"delta":0.8682,"gamma":0.0011,"vega":2.0106,"theta":-3.0508,"rho":0.947,"theo":226.3628,"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":213.799995422363},{"option":"SPXW260225P06680000","bid":12.8,"bid_size":6.0,"ask":13.1,"ask_size":15.0,"iv":0.2115,"open_interest":313.0,"volume":304.0,"delta":-0.1317,"gamma":0.0011,"vega":2.0106,"theta":-3.1219,"rho":-0.1497,"theo":12.8902,"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":16.0500001907349},{"option":"SPXW260225C06685000","bid":218.1,"bid_size":1.0,"ask":226.9,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.8638,"gamma":0.0011,"vega":2.0561,"theta":-3.114,"rho":0.9427,"theo":221.8342,"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":210.0},{"option":"SPXW260225P06685000","bid":13.3,"bid_size":5.0,"ask":13.6,"ask_size":15.0,"iv":0.2105,"open_interest":75.0,"volume":66.0,"delta":-0.1361,"gamma":0.0011,"vega":2.0561,"theta":-3.1834,"rho":-0.1548,"theo":13.358,"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":16.6000003814697},{"option":"SPXW260225C06690000","bid":213.7,"bid_size":1.0,"ask":222.4,"ask_size":1.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0012,"vega":2.1019,"theta":-3.1773,"rho":0.9382,"theo":217.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.049995422363},{"option":"SPXW260225P06690000","bid":13.8,"bid_size":5.0,"ask":14.1,"ask_size":14.0,"iv":0.2095,"open_interest":309.0,"volume":282.0,"delta":-0.1407,"gamma":0.0012,"vega":2.1019,"theta":-3.2451,"rho":-0.1601,"theo":13.8426,"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":17.1999998092651},{"option":"SPXW260225C06695000","bid":209.3,"bid_size":1.0,"ask":217.9,"ask_size":1.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.8545,"gamma":0.0012,"vega":2.1478,"theta":-3.2408,"rho":0.9335,"theo":212.8277,"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":201.100006103516},{"option":"SPXW260225P06695000","bid":14.3,"bid_size":5.0,"ask":14.7,"ask_size":13.0,"iv":0.2083,"open_interest":115.0,"volume":118.0,"delta":-0.1454,"gamma":0.0012,"vega":2.1478,"theta":-3.3069,"rho":-0.1656,"theo":14.3447,"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":17.8500003814697},{"option":"SPXW260225C06700000","bid":204.5,"bid_size":1.0,"ask":213.4,"ask_size":1.0,"iv":0.2099,"open_interest":28.0,"volume":11.0,"delta":0.8497,"gamma":0.0012,"vega":2.1937,"theta":-3.3043,"rho":0.9288,"theo":208.351,"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":196.599998474121},{"option":"SPXW260225P06700000","bid":14.9,"bid_size":5.0,"ask":15.2,"ask_size":13.0,"iv":0.2075,"open_interest":724.0,"volume":722.0,"delta":-0.1503,"gamma":0.0012,"vega":2.1937,"theta":-3.3687,"rho":-0.1712,"theo":14.8644,"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":18.4499998092651},{"option":"SPXW260225C06705000","bid":200.4,"bid_size":1.0,"ask":209.0,"ask_size":1.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.8447,"gamma":0.0012,"vega":2.2399,"theta":-3.3678,"rho":0.9239,"theo":203.8925,"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":192.449996948242},{"option":"SPXW260225P06705000","bid":15.4,"bid_size":5.0,"ask":15.8,"ask_size":13.0,"iv":0.2062,"open_interest":83.0,"volume":80.0,"delta":-0.1553,"gamma":0.0012,"vega":2.2399,"theta":-3.4306,"rho":-0.1769,"theo":15.4024,"change":-2.88,"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":-15.1181,"prev_day_close":19.0500001907349},{"option":"SPXW260225C06710000","bid":196.1,"bid_size":1.0,"ask":204.5,"ask_size":1.0,"iv":0.2085,"open_interest":10.0,"volume":4.0,"delta":0.8395,"gamma":0.0013,"vega":2.2866,"theta":-3.4313,"rho":0.9189,"theo":199.4528,"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":187.950004577637},{"option":"SPXW260225P06710000","bid":16.0,"bid_size":6.0,"ask":16.3,"ask_size":12.0,"iv":0.2052,"open_interest":413.0,"volume":390.0,"delta":-0.1604,"gamma":0.0013,"vega":2.2866,"theta":-3.4924,"rho":-0.1827,"theo":15.9592,"change":-3.03,"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":-15.3418,"prev_day_close":19.75},{"option":"SPXW260225C06715000","bid":191.7,"bid_size":1.0,"ask":200.1,"ask_size":1.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0013,"vega":2.3341,"theta":-3.4945,"rho":0.9136,"theo":195.0324,"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":183.449996948242},{"option":"SPXW260225P06715000","bid":16.6,"bid_size":6.0,"ask":16.9,"ask_size":11.0,"iv":0.2041,"open_interest":60.0,"volume":57.0,"delta":-0.1658,"gamma":0.0013,"vega":2.3341,"theta":-3.554,"rho":-0.1888,"theo":16.5354,"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":20.4499998092651},{"option":"SPXW260225C06720000","bid":187.3,"bid_size":1.0,"ask":195.7,"ask_size":1.0,"iv":0.2061,"open_interest":28.0,"volume":0.0,"delta":0.8287,"gamma":0.0014,"vega":2.3823,"theta":-3.5576,"rho":0.9082,"theo":190.6323,"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":179.549995422363},{"option":"SPXW260225P06720000","bid":17.2,"bid_size":4.0,"ask":17.6,"ask_size":12.0,"iv":0.2029,"open_interest":174.0,"volume":102.0,"delta":-0.1713,"gamma":0.0014,"vega":2.3823,"theta":-3.6154,"rho":-0.1951,"theo":17.1319,"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":21.1499996185303},{"option":"SPXW260225C06725000","bid":183.0,"bid_size":1.0,"ask":191.3,"ask_size":1.0,"iv":0.205,"open_interest":12.0,"volume":0.0,"delta":0.823,"gamma":0.0014,"vega":2.4312,"theta":-3.6203,"rho":0.9024,"theo":186.2534,"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":175.0},{"option":"SPXW260225P06725000","bid":17.9,"bid_size":4.0,"ask":18.2,"ask_size":12.0,"iv":0.2018,"open_interest":306.0,"volume":214.0,"delta":-0.1769,"gamma":0.0014,"vega":2.4311,"theta":-3.6764,"rho":-0.2016,"theo":17.7495,"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":21.8500003814697},{"option":"SPXW260225C06730000","bid":178.6,"bid_size":1.0,"ask":186.9,"ask_size":1.0,"iv":0.2035,"open_interest":15.0,"volume":0.0,"delta":0.8172,"gamma":0.0014,"vega":2.4802,"theta":-3.6825,"rho":0.8965,"theo":181.8967,"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":170.900001525879},{"option":"SPXW260225P06730000","bid":18.5,"bid_size":5.0,"ask":18.9,"ask_size":12.0,"iv":0.2007,"open_interest":136.0,"volume":109.0,"delta":-0.1827,"gamma":0.0014,"vega":2.4801,"theta":-3.737,"rho":-0.2084,"theo":18.3893,"change":-2.95,"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":-13.0243,"prev_day_close":22.6499996185303},{"option":"SPXW260225C06735000","bid":174.4,"bid_size":1.0,"ask":182.6,"ask_size":1.0,"iv":0.2026,"open_interest":16.0,"volume":0.0,"delta":0.8112,"gamma":0.0015,"vega":2.529,"theta":-3.7443,"rho":0.8903,"theo":177.563,"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":166.150001525879},{"option":"SPXW260225P06735000","bid":19.2,"bid_size":4.0,"ask":19.6,"ask_size":12.0,"iv":0.1996,"open_interest":82.0,"volume":65.0,"delta":-0.1887,"gamma":0.0015,"vega":2.529,"theta":-3.7971,"rho":-0.2154,"theo":19.0522,"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":23.4499998092651},{"option":"SPXW260225C06740000","bid":170.1,"bid_size":1.0,"ask":178.3,"ask_size":1.0,"iv":0.2013,"open_interest":31.0,"volume":7.0,"delta":0.805,"gamma":0.0015,"vega":2.5775,"theta":-3.8054,"rho":0.884,"theo":173.253,"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":162.5},{"option":"SPXW260225P06740000","bid":19.9,"bid_size":15.0,"ask":20.3,"ask_size":11.0,"iv":0.1984,"open_interest":658.0,"volume":701.0,"delta":-0.1949,"gamma":0.0015,"vega":2.5775,"theta":-3.8566,"rho":-0.2226,"theo":19.7387,"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":24.25},{"option":"SPXW260225C06745000","bid":165.9,"bid_size":1.0,"ask":174.0,"ask_size":1.0,"iv":0.2002,"open_interest":17.0,"volume":0.0,"delta":0.7986,"gamma":0.0015,"vega":2.6259,"theta":-3.8659,"rho":0.8775,"theo":168.9673,"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":157.849998474121},{"option":"SPXW260225P06745000","bid":20.6,"bid_size":17.0,"ask":21.1,"ask_size":15.0,"iv":0.1974,"open_interest":62.0,"volume":52.0,"delta":-0.2013,"gamma":0.0015,"vega":2.6258,"theta":-3.9154,"rho":-0.2298,"theo":20.4495,"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":25.0500001907349},{"option":"SPXW260225C06750000","bid":161.6,"bid_size":1.0,"ask":169.7,"ask_size":1.0,"iv":0.1987,"open_interest":58.0,"volume":11.0,"delta":0.7921,"gamma":0.0016,"vega":2.6743,"theta":-3.9256,"rho":0.8709,"theo":164.7065,"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":154.100006103516},{"option":"SPXW260225P06750000","bid":21.4,"bid_size":15.0,"ask":21.8,"ask_size":11.0,"iv":0.1962,"open_interest":664.0,"volume":320.0,"delta":-0.2078,"gamma":0.0016,"vega":2.6743,"theta":-3.9734,"rho":-0.2373,"theo":21.1852,"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":25.9499998092651},{"option":"SPXW260225C06755000","bid":157.4,"bid_size":1.0,"ask":165.4,"ask_size":1.0,"iv":0.1974,"open_interest":38.0,"volume":1.0,"delta":0.7853,"gamma":0.0016,"vega":2.7231,"theta":-3.9843,"rho":0.864,"theo":160.4713,"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":149.5},{"option":"SPXW260225P06755000","bid":22.2,"bid_size":4.0,"ask":22.6,"ask_size":11.0,"iv":0.1949,"open_interest":56.0,"volume":47.0,"delta":-0.2146,"gamma":0.0016,"vega":2.7231,"theta":-4.0304,"rho":-0.245,"theo":21.9466,"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":26.8500003814697},{"option":"SPXW260225C06760000","bid":153.3,"bid_size":1.0,"ask":161.2,"ask_size":1.0,"iv":0.1963,"open_interest":13.0,"volume":0.0,"delta":0.7784,"gamma":0.0017,"vega":2.7723,"theta":-4.0419,"rho":0.8568,"theo":156.2629,"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":145.949996948242},{"option":"SPXW260225P06760000","bid":23.0,"bid_size":8.0,"ask":23.4,"ask_size":15.0,"iv":0.1939,"open_interest":237.0,"volume":171.0,"delta":-0.2216,"gamma":0.0017,"vega":2.7723,"theta":-4.0864,"rho":-0.253,"theo":22.7347,"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":27.75},{"option":"SPXW260225C06765000","bid":149.2,"bid_size":1.0,"ask":157.0,"ask_size":1.0,"iv":0.1951,"open_interest":30.0,"volume":0.0,"delta":0.7712,"gamma":0.0017,"vega":2.8217,"theta":-4.0983,"rho":0.8493,"theo":152.0824,"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":141.599998474121},{"option":"SPXW260225P06765000","bid":23.8,"bid_size":19.0,"ask":24.3,"ask_size":18.0,"iv":0.1927,"open_interest":198.0,"volume":57.0,"delta":-0.2287,"gamma":0.0017,"vega":2.8217,"theta":-4.1411,"rho":-0.2613,"theo":23.5508,"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":28.6499996185303},{"option":"SPXW260225C06770000","bid":145.1,"bid_size":1.0,"ask":152.8,"ask_size":1.0,"iv":0.1938,"open_interest":48.0,"volume":0.0,"delta":0.7638,"gamma":0.0018,"vega":2.8708,"theta":-4.1533,"rho":0.8415,"theo":147.9312,"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":137.75},{"option":"SPXW260225P06770000","bid":24.7,"bid_size":18.0,"ask":25.1,"ask_size":10.0,"iv":0.1915,"open_interest":1016.0,"volume":467.0,"delta":-0.2361,"gamma":0.0018,"vega":2.8708,"theta":-4.1945,"rho":-0.2699,"theo":24.3961,"change":-13.9,"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":-33.1742,"prev_day_close":29.6499996185303},{"option":"SPXW260225C06775000","bid":141.0,"bid_size":1.0,"ask":148.7,"ask_size":1.0,"iv":0.1926,"open_interest":12.0,"volume":0.0,"delta":0.7562,"gamma":0.0018,"vega":2.9191,"theta":-4.2068,"rho":0.8335,"theo":143.8102,"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":133.75},{"option":"SPXW260225P06775000","bid":25.6,"bid_size":18.0,"ask":26.1,"ask_size":18.0,"iv":0.1903,"open_interest":313.0,"volume":85.0,"delta":-0.2437,"gamma":0.0018,"vega":2.9191,"theta":-4.2463,"rho":-0.2788,"theo":25.2716,"change":-5.05,"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":-16.4763,"prev_day_close":30.6499996185303},{"option":"SPXW260225C06780000","bid":136.9,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.191,"open_interest":28.0,"volume":1.0,"delta":0.7484,"gamma":0.0018,"vega":2.9666,"theta":-4.2587,"rho":0.8253,"theo":139.72,"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":129.900001525879},{"option":"SPXW260225P06780000","bid":26.5,"bid_size":17.0,"ask":27.0,"ask_size":17.0,"iv":0.189,"open_interest":131.0,"volume":159.0,"delta":-0.2515,"gamma":0.0018,"vega":2.9665,"theta":-4.2965,"rho":-0.2878,"theo":26.1779,"change":-14.6,"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":-32.7722,"prev_day_close":31.6499996185303},{"option":"SPXW260225C06785000","bid":132.9,"bid_size":1.0,"ask":140.4,"ask_size":1.0,"iv":0.1898,"open_interest":23.0,"volume":3.0,"delta":0.7404,"gamma":0.0019,"vega":3.0133,"theta":-4.3088,"rho":0.8169,"theo":135.6613,"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":125.450000762939},{"option":"SPXW260225P06785000","bid":27.5,"bid_size":17.0,"ask":28.0,"ask_size":17.0,"iv":0.1877,"open_interest":91.0,"volume":80.0,"delta":-0.2595,"gamma":0.0019,"vega":3.0133,"theta":-4.345,"rho":-0.297,"theo":27.1158,"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":32.75},{"option":"SPXW260225C06790000","bid":128.9,"bid_size":1.0,"ask":136.4,"ask_size":1.0,"iv":0.1885,"open_interest":33.0,"volume":7.0,"delta":0.7322,"gamma":0.0019,"vega":3.0597,"theta":-4.3569,"rho":0.8084,"theo":131.6349,"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":122.0},{"option":"SPXW260225P06790000","bid":28.4,"bid_size":18.0,"ask":28.9,"ask_size":14.0,"iv":0.1866,"open_interest":196.0,"volume":171.0,"delta":-0.2678,"gamma":0.0019,"vega":3.0597,"theta":-4.3914,"rho":-0.3063,"theo":28.0859,"change":-13.9,"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":-29.3869,"prev_day_close":33.8500003814697},{"option":"SPXW260225C06795000","bid":124.9,"bid_size":1.0,"ask":132.3,"ask_size":1.0,"iv":0.187,"open_interest":56.0,"volume":0.0,"delta":0.7237,"gamma":0.002,"vega":3.1059,"theta":-4.4029,"rho":0.7995,"theo":127.6417,"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":117.600002288818},{"option":"SPXW260225P06795000","bid":29.5,"bid_size":14.0,"ask":30.0,"ask_size":17.0,"iv":0.1852,"open_interest":75.0,"volume":94.0,"delta":-0.2763,"gamma":0.002,"vega":3.1059,"theta":-4.4357,"rho":-0.3161,"theo":29.0893,"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":34.9499988555908},{"option":"SPXW260225C06800000","bid":121.0,"bid_size":1.0,"ask":128.3,"ask_size":1.0,"iv":0.1857,"open_interest":116.0,"volume":21.0,"delta":0.715,"gamma":0.002,"vega":3.1517,"theta":-4.4465,"rho":0.7901,"theo":123.6833,"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":113.75},{"option":"SPXW260225P06800000","bid":30.5,"bid_size":17.0,"ask":31.0,"ask_size":17.0,"iv":0.184,"open_interest":1248.0,"volume":1155.0,"delta":-0.285,"gamma":0.002,"vega":3.1517,"theta":-4.4777,"rho":-0.3262,"theo":30.1274,"change":-15.8,"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":-31.4741,"prev_day_close":36.1499996185303},{"option":"SPXW260225C06805000","bid":117.1,"bid_size":1.0,"ask":124.4,"ask_size":1.0,"iv":0.1844,"open_interest":26.0,"volume":7.0,"delta":0.706,"gamma":0.002,"vega":3.1968,"theta":-4.4875,"rho":0.7805,"theo":119.7611,"change":8.25,"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":7.50341,"prev_day_close":109.950000762939},{"option":"SPXW260225P06805000","bid":31.6,"bid_size":17.0,"ask":32.1,"ask_size":17.0,"iv":0.1827,"open_interest":67.0,"volume":17.0,"delta":-0.294,"gamma":0.002,"vega":3.1968,"theta":-4.517,"rho":-0.3367,"theo":31.2016,"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":37.3500003814697},{"option":"SPXW260225C06810000","bid":113.2,"bid_size":1.0,"ask":120.4,"ask_size":1.0,"iv":0.1829,"open_interest":30.0,"volume":21.0,"delta":0.6968,"gamma":0.0021,"vega":3.2404,"theta":-4.5258,"rho":0.7705,"theo":115.8761,"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":106.200000762939},{"option":"SPXW260225P06810000","bid":32.7,"bid_size":16.0,"ask":33.2,"ask_size":16.0,"iv":0.1814,"open_interest":176.0,"volume":95.0,"delta":-0.3031,"gamma":0.0021,"vega":3.2404,"theta":-4.5536,"rho":-0.3475,"theo":32.3132,"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":38.5500011444092},{"option":"SPXW260225C06815000","bid":111.7,"bid_size":1.0,"ask":112.2,"ask_size":1.0,"iv":0.1795,"open_interest":17.0,"volume":4.0,"delta":0.6873,"gamma":0.0021,"vega":3.2824,"theta":-4.5611,"rho":0.7605,"theo":112.0289,"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":102.450000762939},{"option":"SPXW260225P06815000","bid":33.8,"bid_size":16.0,"ask":34.3,"ask_size":8.0,"iv":0.1799,"open_interest":140.0,"volume":87.0,"delta":-0.3126,"gamma":0.0021,"vega":3.2824,"theta":-4.5873,"rho":-0.3584,"theo":33.4627,"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":39.8500003814697},{"option":"SPXW260225C06820000","bid":107.9,"bid_size":1.0,"ask":108.4,"ask_size":1.0,"iv":0.1782,"open_interest":39.0,"volume":12.0,"delta":0.6776,"gamma":0.0022,"vega":3.3229,"theta":-4.5933,"rho":0.7502,"theo":108.2203,"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":98.75},{"option":"SPXW260225P06820000","bid":35.0,"bid_size":16.0,"ask":35.5,"ask_size":13.0,"iv":0.1786,"open_interest":176.0,"volume":103.0,"delta":-0.3223,"gamma":0.0022,"vega":3.3229,"theta":-4.6178,"rho":-0.3694,"theo":34.6506,"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":41.1499996185303},{"option":"SPXW260225C06825000","bid":104.1,"bid_size":1.0,"ask":104.6,"ask_size":1.0,"iv":0.1768,"open_interest":51.0,"volume":12.0,"delta":0.6677,"gamma":0.0022,"vega":3.3622,"theta":-4.6221,"rho":0.7397,"theo":104.4509,"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":95.1500015258789},{"option":"SPXW260225P06825000","bid":36.2,"bid_size":17.0,"ask":36.7,"ask_size":8.0,"iv":0.1771,"open_interest":427.0,"volume":363.0,"delta":-0.3322,"gamma":0.0022,"vega":3.3622,"theta":-4.6449,"rho":-0.3808,"theo":35.8777,"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":42.5},{"option":"SPXW260225C06830000","bid":100.4,"bid_size":4.0,"ask":100.9,"ask_size":1.0,"iv":0.1753,"open_interest":48.0,"volume":24.0,"delta":0.6575,"gamma":0.0023,"vega":3.4004,"theta":-4.6473,"rho":0.7287,"theo":100.7219,"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":91.5},{"option":"SPXW260225P06830000","bid":37.5,"bid_size":8.0,"ask":37.9,"ask_size":8.0,"iv":0.1757,"open_interest":394.0,"volume":142.0,"delta":-0.3424,"gamma":0.0023,"vega":3.4004,"theta":-4.6685,"rho":-0.3926,"theo":37.1453,"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":43.8999996185303},{"option":"SPXW260225C06835000","bid":96.8,"bid_size":3.0,"ask":97.2,"ask_size":2.0,"iv":0.1739,"open_interest":38.0,"volume":24.0,"delta":0.647,"gamma":0.0023,"vega":3.4373,"theta":-4.6686,"rho":0.7173,"theo":97.0349,"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":87.9500007629394},{"option":"SPXW260225P06835000","bid":38.8,"bid_size":3.0,"ask":39.3,"ask_size":12.0,"iv":0.1743,"open_interest":138.0,"volume":76.0,"delta":-0.3529,"gamma":0.0023,"vega":3.4373,"theta":-4.6882,"rho":-0.4048,"theo":38.4548,"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":45.2999992370606},{"option":"SPXW260225C06840000","bid":93.1,"bid_size":3.0,"ask":93.6,"ask_size":2.0,"iv":0.1725,"open_interest":81.0,"volume":39.0,"delta":0.6363,"gamma":0.0024,"vega":3.4723,"theta":-4.6858,"rho":0.7056,"theo":93.3914,"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":84.4500007629394},{"option":"SPXW260225P06840000","bid":40.1,"bid_size":15.0,"ask":40.6,"ask_size":7.0,"iv":0.1727,"open_interest":245.0,"volume":127.0,"delta":-0.3636,"gamma":0.0024,"vega":3.4723,"theta":-4.7037,"rho":-0.4174,"theo":39.8078,"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":46.7999992370606},{"option":"SPXW260225C06845000","bid":89.5,"bid_size":3.0,"ask":89.9,"ask_size":2.0,"iv":0.1709,"open_interest":75.0,"volume":28.0,"delta":0.6253,"gamma":0.0024,"vega":3.5048,"theta":-4.6986,"rho":0.6936,"theo":89.7922,"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":80.9500007629394},{"option":"SPXW260225P06845000","bid":41.5,"bid_size":3.0,"ask":42.0,"ask_size":7.0,"iv":0.1713,"open_interest":213.0,"volume":204.0,"delta":-0.3746,"gamma":0.0024,"vega":3.5048,"theta":-4.7148,"rho":-0.4302,"theo":41.2052,"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":48.2999992370606},{"option":"SPXW260225C06850000","bid":85.9,"bid_size":3.0,"ask":86.3,"ask_size":2.0,"iv":0.1695,"open_interest":109.0,"volume":70.0,"delta":0.6141,"gamma":0.0024,"vega":3.5349,"theta":-4.7069,"rho":0.6815,"theo":86.2378,"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":77.5},{"option":"SPXW260225P06850000","bid":42.9,"bid_size":3.0,"ask":43.4,"ask_size":6.0,"iv":0.1698,"open_interest":1064.0,"volume":525.0,"delta":-0.3859,"gamma":0.0024,"vega":3.5349,"theta":-4.7214,"rho":-0.4431,"theo":42.6473,"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":49.8500003814697},{"option":"SPXW260225C06855000","bid":82.3,"bid_size":3.0,"ask":82.8,"ask_size":2.0,"iv":0.168,"open_interest":26.0,"volume":29.0,"delta":0.6026,"gamma":0.0025,"vega":3.5626,"theta":-4.7104,"rho":0.6692,"theo":82.7285,"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":74.1000022888184},{"option":"SPXW260225P06855000","bid":44.4,"bid_size":3.0,"ask":44.9,"ask_size":6.0,"iv":0.1684,"open_interest":129.0,"volume":235.0,"delta":-0.3974,"gamma":0.0025,"vega":3.5626,"theta":-4.7232,"rho":-0.4562,"theo":44.1346,"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":51.5},{"option":"SPXW260225C06860000","bid":78.9,"bid_size":3.0,"ask":79.3,"ask_size":2.0,"iv":0.1664,"open_interest":119.0,"volume":200.0,"delta":0.5908,"gamma":0.0025,"vega":3.5882,"theta":-4.7088,"rho":0.6564,"theo":79.2656,"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":70.7999992370606},{"option":"SPXW260225P06860000","bid":45.9,"bid_size":3.0,"ask":46.4,"ask_size":6.0,"iv":0.1668,"open_interest":238.0,"volume":100.0,"delta":-0.4092,"gamma":0.0025,"vega":3.5882,"theta":-4.72,"rho":-0.4698,"theo":45.6682,"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":53.1499996185303},{"option":"SPXW260225C06865000","bid":75.5,"bid_size":3.0,"ask":75.8,"ask_size":2.0,"iv":0.1648,"open_interest":114.0,"volume":76.0,"delta":0.5787,"gamma":0.0026,"vega":3.6112,"theta":-4.7018,"rho":0.6431,"theo":75.8508,"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":67.5},{"option":"SPXW260225P06865000","bid":47.4,"bid_size":3.0,"ask":47.9,"ask_size":6.0,"iv":0.1651,"open_interest":85.0,"volume":131.0,"delta":-0.4212,"gamma":0.0026,"vega":3.6112,"theta":-4.7113,"rho":-0.484,"theo":47.2499,"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":54.8500003814697},{"option":"SPXW260225C06870000","bid":72.1,"bid_size":3.0,"ask":72.4,"ask_size":2.0,"iv":0.1632,"open_interest":154.0,"volume":107.0,"delta":0.5663,"gamma":0.0026,"vega":3.6314,"theta":-4.6892,"rho":0.6294,"theo":72.4858,"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":64.2999992370606},{"option":"SPXW260225P06870000","bid":49.0,"bid_size":3.0,"ask":49.5,"ask_size":6.0,"iv":0.1635,"open_interest":379.0,"volume":343.0,"delta":-0.4336,"gamma":0.0026,"vega":3.6314,"theta":-4.697,"rho":-0.4985,"theo":48.8815,"change":-19.19,"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":-25.4678,"prev_day_close":56.6000003814697},{"option":"SPXW260225C06875000","bid":68.7,"bid_size":3.0,"ask":69.1,"ask_size":2.0,"iv":0.1616,"open_interest":82.0,"volume":78.0,"delta":0.5537,"gamma":0.0026,"vega":3.6483,"theta":-4.6706,"rho":0.6155,"theo":69.1715,"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":61.1000003814697},{"option":"SPXW260225P06875000","bid":50.6,"bid_size":6.0,"ask":51.1,"ask_size":6.0,"iv":0.1616,"open_interest":562.0,"volume":608.0,"delta":-0.4462,"gamma":0.0026,"vega":3.6483,"theta":-4.6768,"rho":-0.5131,"theo":50.5637,"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":58.4499988555908},{"option":"SPXW260225C06880000","bid":65.4,"bid_size":3.0,"ask":65.8,"ask_size":2.0,"iv":0.1599,"open_interest":336.0,"volume":416.0,"delta":0.5408,"gamma":0.0027,"vega":3.6617,"theta":-4.6459,"rho":0.6016,"theo":65.9081,"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":58.0},{"option":"SPXW260225P06880000","bid":52.3,"bid_size":6.0,"ask":52.8,"ask_size":6.0,"iv":0.16,"open_interest":189.0,"volume":164.0,"delta":-0.4591,"gamma":0.0027,"vega":3.6617,"theta":-4.6505,"rho":-0.5279,"theo":52.2968,"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":60.2999992370606},{"option":"SPXW260225C06885000","bid":62.2,"bid_size":3.0,"ask":62.5,"ask_size":2.0,"iv":0.1582,"open_interest":140.0,"volume":192.0,"delta":0.5276,"gamma":0.0027,"vega":3.6716,"theta":-4.615,"rho":0.5873,"theo":62.6964,"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":54.9499988555908},{"option":"SPXW260225P06885000","bid":54.0,"bid_size":6.0,"ask":54.6,"ask_size":6.0,"iv":0.1583,"open_interest":189.0,"volume":79.0,"delta":-0.4723,"gamma":0.0027,"vega":3.6716,"theta":-4.6178,"rho":-0.543,"theo":54.0816,"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":62.25},{"option":"SPXW260225C06890000","bid":58.9,"bid_size":3.0,"ask":59.4,"ask_size":2.0,"iv":0.1565,"open_interest":295.0,"volume":320.0,"delta":0.5141,"gamma":0.0027,"vega":3.6779,"theta":-4.5774,"rho":0.5724,"theo":59.5379,"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":51.9499988555908},{"option":"SPXW260225P06890000","bid":55.8,"bid_size":7.0,"ask":56.4,"ask_size":6.0,"iv":0.1565,"open_interest":1410.0,"volume":139.0,"delta":-0.4858,"gamma":0.0027,"vega":3.6779,"theta":-4.5786,"rho":-0.5587,"theo":55.9197,"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":64.2999992370606},{"option":"SPXW260225C06895000","bid":55.8,"bid_size":3.0,"ask":56.3,"ask_size":6.0,"iv":0.1548,"open_interest":85.0,"volume":87.0,"delta":0.5004,"gamma":0.0028,"vega":3.6802,"theta":-4.5328,"rho":0.5571,"theo":56.4352,"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":49.0},{"option":"SPXW260225P06895000","bid":57.7,"bid_size":8.0,"ask":58.3,"ask_size":6.0,"iv":0.1549,"open_interest":438.0,"volume":92.0,"delta":-0.4996,"gamma":0.0028,"vega":3.6802,"theta":-4.5324,"rho":-0.5749,"theo":57.8135,"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":66.2999992370606},{"option":"SPXW260225C06900000","bid":52.8,"bid_size":3.0,"ask":53.2,"ask_size":6.0,"iv":0.153,"open_interest":811.0,"volume":566.0,"delta":0.4863,"gamma":0.0028,"vega":3.6782,"theta":-4.4811,"rho":0.5414,"theo":53.3898,"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":46.1499996185303},{"option":"SPXW260225P06900000","bid":59.7,"bid_size":3.0,"ask":60.3,"ask_size":3.0,"iv":0.1531,"open_interest":1228.0,"volume":1085.0,"delta":-0.5136,"gamma":0.0028,"vega":3.6782,"theta":-4.479,"rho":-0.5913,"theo":59.7646,"change":-26.3,"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":-29.3855,"prev_day_close":68.4500007629394},{"option":"SPXW260225C06905000","bid":49.7,"bid_size":3.0,"ask":50.2,"ask_size":6.0,"iv":0.1512,"open_interest":102.0,"volume":138.0,"delta":0.472,"gamma":0.0028,"vega":3.6717,"theta":-4.422,"rho":0.5257,"theo":50.4026,"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":43.2999992370606},{"option":"SPXW260225P06905000","bid":61.7,"bid_size":2.0,"ask":62.2,"ask_size":2.0,"iv":0.1513,"open_interest":96.0,"volume":104.0,"delta":-0.528,"gamma":0.0028,"vega":3.6717,"theta":-4.4182,"rho":-0.6079,"theo":61.7739,"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":70.6000022888184},{"option":"SPXW260225C06910000","bid":46.8,"bid_size":3.0,"ask":47.3,"ask_size":6.0,"iv":0.1494,"open_interest":191.0,"volume":103.0,"delta":0.4573,"gamma":0.0028,"vega":3.6606,"theta":-4.3553,"rho":0.5098,"theo":47.4743,"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":40.6000003814697},{"option":"SPXW260225P06910000","bid":63.7,"bid_size":2.0,"ask":64.3,"ask_size":2.0,"iv":0.1496,"open_interest":123.0,"volume":87.0,"delta":-0.5426,"gamma":0.0028,"vega":3.6606,"theta":-4.3499,"rho":-0.6246,"theo":63.8422,"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":72.8999977111816},{"option":"SPXW260225C06915000","bid":43.9,"bid_size":3.0,"ask":44.4,"ask_size":6.0,"iv":0.1475,"open_interest":133.0,"volume":235.0,"delta":0.4424,"gamma":0.0029,"vega":3.6442,"theta":-4.281,"rho":0.4932,"theo":44.6074,"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":37.9499988555908},{"option":"SPXW260225P06915000","bid":65.9,"bid_size":3.0,"ask":66.5,"ask_size":3.0,"iv":0.1477,"open_interest":1395.0,"volume":5.0,"delta":-0.5576,"gamma":0.0029,"vega":3.6442,"theta":-4.2739,"rho":-0.642,"theo":65.9718,"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":75.25},{"option":"SPXW260225C06920000","bid":41.1,"bid_size":3.0,"ask":41.6,"ask_size":6.0,"iv":0.1457,"open_interest":105.0,"volume":55.0,"delta":0.4271,"gamma":0.0029,"vega":3.6221,"theta":-4.1987,"rho":0.4761,"theo":41.8052,"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":35.3500003814697},{"option":"SPXW260225P06920000","bid":68.1,"bid_size":3.0,"ask":68.7,"ask_size":3.0,"iv":0.1459,"open_interest":422.0,"volume":25.0,"delta":-0.5728,"gamma":0.0029,"vega":3.6221,"theta":-4.1899,"rho":-0.6599,"theo":68.1662,"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":77.6500015258789},{"option":"SPXW260225C06925000","bid":38.4,"bid_size":3.0,"ask":38.9,"ask_size":9.0,"iv":0.1439,"open_interest":792.0,"volume":729.0,"delta":0.4116,"gamma":0.0029,"vega":3.5944,"theta":-4.1082,"rho":0.4588,"theo":39.0706,"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":32.8500003814697},{"option":"SPXW260225P06925000","bid":70.3,"bid_size":2.0,"ask":71.0,"ask_size":2.0,"iv":0.1441,"open_interest":132.0,"volume":51.0,"delta":-0.5883,"gamma":0.0029,"vega":3.5944,"theta":-4.0977,"rho":-0.6781,"theo":70.4282,"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":80.1000022888184},{"option":"SPXW260225C06930000","bid":35.8,"bid_size":3.0,"ask":36.3,"ask_size":9.0,"iv":0.142,"open_interest":134.0,"volume":138.0,"delta":0.3958,"gamma":0.0029,"vega":3.5611,"theta":-4.0095,"rho":0.4415,"theo":36.4053,"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":30.3500003814697},{"option":"SPXW260225P06930000","bid":72.7,"bid_size":2.0,"ask":73.2,"ask_size":2.0,"iv":0.1421,"open_interest":50.0,"volume":37.0,"delta":-0.6042,"gamma":0.0029,"vega":3.5611,"theta":-3.9974,"rho":-0.6962,"theo":72.7593,"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":82.7000007629394},{"option":"SPXW260225C06935000","bid":33.1,"bid_size":15.0,"ask":33.7,"ask_size":15.0,"iv":0.1401,"open_interest":83.0,"volume":79.0,"delta":0.3797,"gamma":0.0029,"vega":3.5216,"theta":-3.9027,"rho":0.4238,"theo":33.8118,"change":4.09,"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":15.9144,"prev_day_close":28.0500001907349},{"option":"SPXW260225P06935000","bid":75.1,"bid_size":2.0,"ask":75.7,"ask_size":2.0,"iv":0.1404,"open_interest":32.0,"volume":9.0,"delta":-0.6203,"gamma":0.0029,"vega":3.5216,"theta":-3.889,"rho":-0.7148,"theo":75.1624,"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":85.2999992370606},{"option":"SPXW260225C06940000","bid":30.7,"bid_size":3.0,"ask":31.2,"ask_size":13.0,"iv":0.138,"open_interest":130.0,"volume":84.0,"delta":0.3633,"gamma":0.0029,"vega":3.4747,"theta":-3.7879,"rho":0.4054,"theo":31.2953,"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":25.75},{"option":"SPXW260225P06940000","bid":77.7,"bid_size":2.0,"ask":78.2,"ask_size":2.0,"iv":0.1384,"open_interest":154.0,"volume":61.0,"delta":-0.6366,"gamma":0.0029,"vega":3.4747,"theta":-3.7724,"rho":-0.734,"theo":77.6424,"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":88.0499992370606},{"option":"SPXW260225C06945000","bid":28.3,"bid_size":13.0,"ask":28.8,"ask_size":16.0,"iv":0.1361,"open_interest":199.0,"volume":252.0,"delta":0.3467,"gamma":0.0029,"vega":3.4204,"theta":-3.6649,"rho":0.3867,"theo":28.8614,"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":23.5500001907349},{"option":"SPXW260225P06945000","bid":80.2,"bid_size":2.0,"ask":80.8,"ask_size":2.0,"iv":0.1365,"open_interest":27.0,"volume":1.0,"delta":-0.6532,"gamma":0.0029,"vega":3.4204,"theta":-3.6478,"rho":-0.7535,"theo":80.205,"change":-8.65,"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":-9.52119,"prev_day_close":90.8499984741211},{"option":"SPXW260225C06950000","bid":25.9,"bid_size":12.0,"ask":26.5,"ask_size":14.0,"iv":0.134,"open_interest":1268.0,"volume":2647.0,"delta":0.3299,"gamma":0.0029,"vega":3.3596,"theta":-3.5343,"rho":0.3681,"theo":26.5144,"change":4.68,"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":21.8182,"prev_day_close":21.4499998092651},{"option":"SPXW260225P06950000","bid":82.9,"bid_size":1.0,"ask":83.5,"ask_size":1.0,"iv":0.1343,"open_interest":194.0,"volume":46.0,"delta":-0.6701,"gamma":0.0029,"vega":3.3596,"theta":-3.5156,"rho":-0.7728,"theo":82.8546,"change":-11.25,"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":-11.9872,"prev_day_close":93.8500022888184},{"option":"SPXW260225C06955000","bid":23.7,"bid_size":12.0,"ask":24.2,"ask_size":12.0,"iv":0.1319,"open_interest":183.0,"volume":184.0,"delta":0.3128,"gamma":0.0029,"vega":3.2919,"theta":-3.3967,"rho":0.3493,"theo":24.2596,"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":19.4499998092651},{"option":"SPXW260225P06955000","bid":85.6,"bid_size":1.0,"ask":86.3,"ask_size":1.0,"iv":0.1324,"open_interest":44.0,"volume":8.0,"delta":-0.6871,"gamma":0.0029,"vega":3.2919,"theta":-3.3763,"rho":-0.7925,"theo":85.5963,"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":96.5},{"option":"SPXW260225C06960000","bid":21.6,"bid_size":13.0,"ask":22.1,"ask_size":14.0,"iv":0.13,"open_interest":193.0,"volume":209.0,"delta":0.2957,"gamma":0.0029,"vega":3.2154,"theta":-3.2527,"rho":0.33,"theo":22.1058,"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":17.5500001907349},{"option":"SPXW260225P06960000","bid":85.5,"bid_size":1.0,"ask":92.0,"ask_size":1.0,"iv":0.1305,"open_interest":124.0,"volume":76.0,"delta":-0.7042,"gamma":0.0029,"vega":3.2154,"theta":-3.2306,"rho":-0.8126,"theo":88.4392,"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":99.4000015258789},{"option":"SPXW260225C06965000","bid":19.5,"bid_size":14.0,"ask":20.0,"ask_size":13.0,"iv":0.1279,"open_interest":207.0,"volume":162.0,"delta":0.2785,"gamma":0.0028,"vega":3.1306,"theta":-3.1034,"rho":0.3107,"theo":20.063,"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":15.75},{"option":"SPXW260225P06965000","bid":88.4,"bid_size":1.0,"ask":94.6,"ask_size":1.0,"iv":0.128,"open_interest":14.0,"volume":15.0,"delta":-0.7214,"gamma":0.0028,"vega":3.1306,"theta":-3.0796,"rho":-0.8327,"theo":91.3929,"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":102.149997711182},{"option":"SPXW260225C06970000","bid":17.6,"bid_size":13.0,"ask":18.1,"ask_size":13.0,"iv":0.1258,"open_interest":1190.0,"volume":536.0,"delta":0.2614,"gamma":0.0028,"vega":3.0401,"theta":-2.9503,"rho":0.2919,"theo":18.1388,"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":14.0999999046326},{"option":"SPXW260225P06970000","bid":91.5,"bid_size":1.0,"ask":97.7,"ask_size":1.0,"iv":0.126,"open_interest":28.0,"volume":15.0,"delta":-0.7385,"gamma":0.0028,"vega":3.0401,"theta":-2.9248,"rho":-0.8524,"theo":94.4652,"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":105.799999237061},{"option":"SPXW260225C06975000","bid":15.8,"bid_size":14.0,"ask":16.3,"ask_size":15.0,"iv":0.1237,"open_interest":303.0,"volume":216.0,"delta":0.2445,"gamma":0.0027,"vega":2.9429,"theta":-2.795,"rho":0.2729,"theo":16.3407,"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":12.5},{"option":"SPXW260225P06975000","bid":94.6,"bid_size":1.0,"ask":101.1,"ask_size":3.0,"iv":0.1246,"open_interest":199.0,"volume":5.0,"delta":-0.7555,"gamma":0.0027,"vega":2.9429,"theta":-2.7679,"rho":-0.8722,"theo":97.6636,"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":109.199996948242},{"option":"SPXW260225C06980000","bid":14.1,"bid_size":5.0,"ask":14.5,"ask_size":15.0,"iv":0.1215,"open_interest":1477.0,"volume":441.0,"delta":0.2278,"gamma":0.0027,"vega":2.8375,"theta":-2.638,"rho":0.254,"theo":14.6673,"change":1.09,"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":9.68889,"prev_day_close":11.0},{"option":"SPXW260225P06980000","bid":97.8,"bid_size":1.0,"ask":104.4,"ask_size":11.0,"iv":0.1225,"open_interest":56.0,"volume":1.0,"delta":-0.7721,"gamma":0.0027,"vega":2.8375,"theta":-2.6092,"rho":-0.8919,"theo":100.9867,"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":112.700000762939},{"option":"SPXW260225C06985000","bid":12.5,"bid_size":5.0,"ask":12.9,"ask_size":15.0,"iv":0.1195,"open_interest":240.0,"volume":222.0,"delta":0.2112,"gamma":0.0026,"vega":2.725,"theta":-2.4753,"rho":0.2356,"theo":13.0802,"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":9.65000009536743},{"option":"SPXW260225P06985000","bid":101.2,"bid_size":1.0,"ask":107.7,"ask_size":1.0,"iv":0.12,"open_interest":10.0,"volume":0.0,"delta":-0.7888,"gamma":0.0026,"vega":2.725,"theta":-2.4449,"rho":-0.9112,"theo":104.3961,"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":115.700000762939},{"option":"SPXW260225C06990000","bid":11.0,"bid_size":5.0,"ask":11.4,"ask_size":16.0,"iv":0.1175,"open_interest":369.0,"volume":394.0,"delta":0.1944,"gamma":0.0025,"vega":2.6047,"theta":-2.3038,"rho":0.2169,"theo":11.5521,"change":1.94,"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":21.7978,"prev_day_close":8.40000009536743},{"option":"SPXW260225P06990000","bid":104.4,"bid_size":1.0,"ask":112.0,"ask_size":1.0,"iv":0.118,"open_interest":18.0,"volume":5.0,"delta":-0.8055,"gamma":0.0025,"vega":2.6047,"theta":-2.2717,"rho":-0.9306,"theo":107.8645,"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":120.5},{"option":"SPXW260225C06995000","bid":9.6,"bid_size":16.0,"ask":10.0,"ask_size":16.0,"iv":0.1154,"open_interest":954.0,"volume":346.0,"delta":0.1776,"gamma":0.0024,"vega":2.4733,"theta":-2.1253,"rho":0.1979,"theo":10.0978,"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":7.25},{"option":"SPXW260225P06995000","bid":106.9,"bid_size":1.0,"ask":115.9,"ask_size":1.0,"iv":0.1162,"open_interest":2.0,"volume":2.0,"delta":-0.8223,"gamma":0.0024,"vega":2.4733,"theta":-2.0915,"rho":-0.9504,"theo":111.4068,"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":123.949996948242},{"option":"SPXW260225C07000000","bid":8.4,"bid_size":6.0,"ask":8.7,"ask_size":13.0,"iv":0.1133,"open_interest":2165.0,"volume":1672.0,"delta":0.161,"gamma":0.0023,"vega":2.333,"theta":-1.9423,"rho":0.1794,"theo":8.733,"change":0.05,"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":0.719424,"prev_day_close":6.20000004768372},{"option":"SPXW260225P07000000","bid":110.5,"bid_size":1.0,"ask":119.7,"ask_size":1.0,"iv":0.1142,"open_interest":82.0,"volume":33.0,"delta":-0.839,"gamma":0.0023,"vega":2.333,"theta":-1.9068,"rho":-0.9698,"theo":115.0386,"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":128.249996185303},{"option":"SPXW260225C07005000","bid":7.3,"bid_size":2.0,"ask":7.6,"ask_size":16.0,"iv":0.1114,"open_interest":1204.0,"volume":201.0,"delta":0.1446,"gamma":0.0022,"vega":2.1871,"theta":-1.7583,"rho":0.1611,"theo":7.4731,"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":5.25},{"option":"SPXW260225P07005000","bid":114.3,"bid_size":1.0,"ask":123.5,"ask_size":1.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":-0.8553,"gamma":0.0022,"vega":2.1871,"theta":-1.7212,"rho":-0.9889,"theo":118.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.050003051758},{"option":"SPXW260225C07010000","bid":6.2,"bid_size":3.0,"ask":6.5,"ask_size":19.0,"iv":0.1097,"open_interest":430.0,"volume":536.0,"delta":0.1288,"gamma":0.0021,"vega":2.034,"theta":-1.5775,"rho":0.1433,"theo":6.3354,"change":2.37,"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":53.2584,"prev_day_close":4.45000004768372},{"option":"SPXW260225P07010000","bid":118.1,"bid_size":1.0,"ask":127.7,"ask_size":1.0,"iv":0.1105,"open_interest":8.0,"volume":0.0,"delta":-0.8711,"gamma":0.0021,"vega":2.034,"theta":-1.5388,"rho":-1.0075,"theo":122.634,"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":136.400001525879},{"option":"SPXW260225C07015000","bid":5.3,"bid_size":8.0,"ask":5.6,"ask_size":32.0,"iv":0.1075,"open_interest":2659.0,"volume":301.0,"delta":0.1139,"gamma":0.002,"vega":1.8797,"theta":-1.4041,"rho":0.1268,"theo":5.3296,"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":3.69999992847443},{"option":"SPXW260225P07015000","bid":122.1,"bid_size":1.0,"ask":131.8,"ask_size":1.0,"iv":0.1086,"open_interest":1.0,"volume":1.0,"delta":-0.8861,"gamma":0.002,"vega":1.8797,"theta":-1.3637,"rho":-1.0249,"theo":126.6247,"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":140.900001525879},{"option":"SPXW260225C07020000","bid":4.5,"bid_size":8.0,"ask":4.7,"ask_size":36.0,"iv":0.1059,"open_interest":4115.0,"volume":698.0,"delta":0.1,"gamma":0.0018,"vega":1.7272,"theta":-1.2423,"rho":0.1112,"theo":4.462,"change":0.1,"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":2.5,"prev_day_close":3.02499997615814},{"option":"SPXW260225P07020000","bid":126.2,"bid_size":1.0,"ask":135.8,"ask_size":1.0,"iv":0.1062,"open_interest":12.0,"volume":2.0,"delta":-0.8999,"gamma":0.0018,"vega":1.7272,"theta":-1.2003,"rho":-1.0413,"theo":130.7536,"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":145.050003051758},{"option":"SPXW260225C07025000","bid":3.8,"bid_size":3.0,"ask":4.0,"ask_size":53.0,"iv":0.104,"open_interest":489.0,"volume":451.0,"delta":0.0876,"gamma":0.0017,"vega":1.579,"theta":-1.0955,"rho":0.0973,"theo":3.7316,"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":2.5},{"option":"SPXW260225P07025000","bid":130.4,"bid_size":1.0,"ask":140.1,"ask_size":1.0,"iv":0.1044,"open_interest":80.0,"volume":0.0,"delta":-0.9124,"gamma":0.0017,"vega":1.579,"theta":-1.0518,"rho":-1.056,"theo":135.0198,"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":149.5},{"option":"SPXW260225C07030000","bid":3.1,"bid_size":29.0,"ask":3.3,"ask_size":3.0,"iv":0.1023,"open_interest":792.0,"volume":676.0,"delta":0.0766,"gamma":0.0015,"vega":1.4412,"theta":-0.9659,"rho":0.085,"theo":3.1296,"change":1.425,"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":70.3704,"prev_day_close":2.02499997615814},{"option":"SPXW260225P07030000","bid":134.6,"bid_size":1.0,"ask":144.6,"ask_size":1.0,"iv":0.1028,"open_interest":1.0,"volume":0.0,"delta":-0.9234,"gamma":0.0015,"vega":1.4412,"theta":-0.9206,"rho":-1.0691,"theo":139.4144,"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":154.050003051758},{"option":"SPXW260225C07035000","bid":2.6,"bid_size":29.0,"ask":2.75,"ask_size":26.0,"iv":0.1005,"open_interest":559.0,"volume":625.0,"delta":0.0671,"gamma":0.0014,"vega":1.3144,"theta":-0.8544,"rho":0.0744,"theo":2.6436,"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":1.57499998807907},{"option":"SPXW260225P07035000","bid":139.0,"bid_size":1.0,"ask":149.0,"ask_size":1.0,"iv":0.1009,"open_interest":0.0,"volume":0.0,"delta":-0.9328,"gamma":0.0014,"vega":1.3144,"theta":-0.8074,"rho":-1.0806,"theo":143.9249,"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":158.199996948242},{"option":"SPXW260225C07040000","bid":2.15,"bid_size":3.0,"ask":2.25,"ask_size":10.0,"iv":0.0992,"open_interest":1229.0,"volume":794.0,"delta":0.059,"gamma":0.0013,"vega":1.2008,"theta":-0.7602,"rho":0.0655,"theo":2.2554,"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":1.25},{"option":"SPXW260225P07040000","bid":143.5,"bid_size":1.0,"ask":153.6,"ask_size":1.0,"iv":0.0996,"open_interest":1.0,"volume":1.0,"delta":-0.9409,"gamma":0.0013,"vega":1.2008,"theta":-0.7115,"rho":-1.0903,"theo":148.5332,"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":163.399993896484},{"option":"SPXW260225C07045000","bid":1.75,"bid_size":21.0,"ask":1.85,"ask_size":15.0,"iv":0.0978,"open_interest":563.0,"volume":500.0,"delta":0.0523,"gamma":0.0012,"vega":1.1009,"theta":-0.6815,"rho":0.0579,"theo":1.9471,"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":0.974999994039536},{"option":"SPXW260225P07045000","bid":148.0,"bid_size":1.0,"ask":157.7,"ask_size":1.0,"iv":0.095,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0012,"vega":1.1009,"theta":-0.6311,"rho":-1.0987,"theo":153.2214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.349998474121},{"option":"SPXW260225C07050000","bid":1.4,"bid_size":33.0,"ask":1.55,"ask_size":89.0,"iv":0.0963,"open_interest":3026.0,"volume":1082.0,"delta":0.0467,"gamma":0.0011,"vega":1.0128,"theta":-0.6159,"rho":0.0516,"theo":1.7012,"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":0.775000005960464},{"option":"SPXW260225P07050000","bid":152.7,"bid_size":1.0,"ask":162.9,"ask_size":1.0,"iv":0.097,"open_interest":13.0,"volume":0.0,"delta":-0.9533,"gamma":0.0011,"vega":1.0128,"theta":-0.5638,"rho":-1.1058,"theo":157.9721,"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":172.299995422363},{"option":"SPXW260225C07055000","bid":1.15,"bid_size":31.0,"ask":1.25,"ask_size":12.0,"iv":0.0951,"open_interest":774.0,"volume":865.0,"delta":0.0419,"gamma":0.001,"vega":0.9351,"theta":-0.5605,"rho":0.0463,"theo":1.5019,"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":0.599999994039536},{"option":"SPXW260225P07055000","bid":157.4,"bid_size":1.0,"ask":167.7,"ask_size":1.0,"iv":0.0963,"open_interest":0.0,"volume":0.0,"delta":-0.958,"gamma":0.001,"vega":0.9351,"theta":-0.5068,"rho":-1.1119,"theo":162.7693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.699996948242},{"option":"SPXW260225C07060000","bid":0.9,"bid_size":45.0,"ask":1.05,"ask_size":132.0,"iv":0.0941,"open_interest":1743.0,"volume":683.0,"delta":0.0378,"gamma":0.0009,"vega":0.866,"theta":-0.513,"rho":0.0417,"theo":1.3369,"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":0.474999994039536},{"option":"SPXW260225P07060000","bid":162.1,"bid_size":1.0,"ask":172.5,"ask_size":1.0,"iv":0.095,"open_interest":1.0,"volume":0.0,"delta":-0.9621,"gamma":0.0009,"vega":0.866,"theta":-0.4576,"rho":-1.1173,"theo":167.6008,"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":182.349998474121},{"option":"SPXW260225C07065000","bid":0.75,"bid_size":32.0,"ask":0.85,"ask_size":95.0,"iv":0.0933,"open_interest":769.0,"volume":830.0,"delta":0.0342,"gamma":0.0008,"vega":0.8036,"theta":-0.4713,"rho":0.0377,"theo":1.1971,"change":0.425,"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":113.333,"prev_day_close":0.375},{"option":"SPXW260225P07065000","bid":166.9,"bid_size":1.0,"ask":177.4,"ask_size":1.0,"iv":0.095,"open_interest":0.0,"volume":0.0,"delta":-0.9657,"gamma":0.0008,"vega":0.8036,"theta":-0.4143,"rho":-1.1221,"theo":172.4576,"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":187.299995422363},{"option":"SPXW260225C07070000","bid":0.6,"bid_size":33.0,"ask":0.7,"ask_size":150.0,"iv":0.0925,"open_interest":1333.0,"volume":327.0,"delta":0.0311,"gamma":0.0008,"vega":0.7464,"theta":-0.4339,"rho":0.0342,"theo":1.076,"change":-0.23,"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":-32.8571,"prev_day_close":0.299999997019768},{"option":"SPXW260225P07070000","bid":170.2,"bid_size":1.0,"ask":184.5,"ask_size":1.0,"iv":0.0901,"open_interest":4.0,"volume":0.0,"delta":-0.9689,"gamma":0.0008,"vega":0.7464,"theta":-0.3752,"rho":-1.1265,"theo":177.3329,"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":192.300003051758},{"option":"SPXW260225C07075000","bid":0.45,"bid_size":61.0,"ask":0.6,"ask_size":153.0,"iv":0.0918,"open_interest":1994.0,"volume":824.0,"delta":0.0282,"gamma":0.0007,"vega":0.6933,"theta":-0.3998,"rho":0.0311,"theo":0.9687,"change":-0.3,"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":-50.0,"prev_day_close":0.225000001490116},{"option":"SPXW260225P07075000","bid":175.0,"bid_size":1.0,"ask":189.3,"ask_size":1.0,"iv":0.0882,"open_interest":1.0,"volume":0.0,"delta":-0.9717,"gamma":0.0007,"vega":0.6933,"theta":-0.3394,"rho":-1.1304,"theo":182.2222,"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":197.150001525879},{"option":"SPXW260225C07080000","bid":0.35,"bid_size":34.0,"ask":0.5,"ask_size":104.0,"iv":0.0912,"open_interest":514.0,"volume":410.0,"delta":0.0256,"gamma":0.0006,"vega":0.6438,"theta":-0.3682,"rho":0.0282,"theo":0.8726,"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":0.200000002980232},{"option":"SPXW260225P07080000","bid":179.9,"bid_size":1.0,"ask":194.2,"ask_size":1.0,"iv":0.0888,"open_interest":7.0,"volume":0.0,"delta":-0.9743,"gamma":0.0006,"vega":0.6438,"theta":-0.3062,"rho":-1.1341,"theo":187.1226,"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":202.399993896484},{"option":"SPXW260225C07085000","bid":0.3,"bid_size":34.0,"ask":0.4,"ask_size":34.0,"iv":0.0908,"open_interest":594.0,"volume":478.0,"delta":0.0233,"gamma":0.0006,"vega":0.5974,"theta":-0.3388,"rho":0.0256,"theo":0.7858,"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":0.175000004470348},{"option":"SPXW260225P07085000","bid":184.9,"bid_size":1.0,"ask":199.2,"ask_size":1.0,"iv":0.0849,"open_interest":0.0,"volume":0.0,"delta":-0.9766,"gamma":0.0006,"vega":0.5974,"theta":-0.2751,"rho":-1.1376,"theo":192.0324,"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":206.849998474121},{"option":"SPXW260225C07090000","bid":0.25,"bid_size":35.0,"ask":0.35,"ask_size":37.0,"iv":0.0911,"open_interest":624.0,"volume":573.0,"delta":0.0211,"gamma":0.0005,"vega":0.5537,"theta":-0.3114,"rho":0.0232,"theo":0.7073,"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":0.175000004470348},{"option":"SPXW260225P07090000","bid":189.6,"bid_size":1.0,"ask":203.9,"ask_size":1.0,"iv":0.0977,"open_interest":0.0,"volume":0.0,"delta":-0.9788,"gamma":0.0005,"vega":0.5537,"theta":-0.246,"rho":-1.1408,"theo":196.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.650001525879},{"option":"SPXW260225C07100000","bid":0.15,"bid_size":35.0,"ask":0.25,"ask_size":26.0,"iv":0.0904,"open_interest":1301.0,"volume":1091.0,"delta":0.0174,"gamma":0.0004,"vega":0.474,"theta":-0.2617,"rho":0.019,"theo":0.5708,"change":-0.05,"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":-20.0,"prev_day_close":0.150000002235174},{"option":"SPXW260225P07100000","bid":199.7,"bid_size":1.0,"ask":212.0,"ask_size":2.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":-0.9826,"gamma":0.0004,"vega":0.474,"theta":-0.193,"rho":-1.1466,"theo":206.807,"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":223.0},{"option":"SPXW260225C07110000","bid":0.1,"bid_size":36.0,"ask":0.2,"ask_size":35.0,"iv":0.0912,"open_interest":305.0,"volume":300.0,"delta":0.0142,"gamma":0.0004,"vega":0.4035,"theta":-0.2184,"rho":0.0155,"theo":0.4584,"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":0.150000002235174},{"option":"SPXW260225P07110000","bid":207.0,"bid_size":1.0,"ask":226.4,"ask_size":1.0,"iv":0.0844,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0004,"vega":0.4034,"theta":-0.1464,"rho":-1.1518,"theo":216.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.150001525879},{"option":"SPXW260225C07120000","bid":0.05,"bid_size":125.0,"ask":0.15,"ask_size":12.0,"iv":0.0909,"open_interest":351.0,"volume":336.0,"delta":0.0115,"gamma":0.0003,"vega":0.3417,"theta":-0.181,"rho":0.0126,"theo":0.3661,"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":0.100000003352761},{"option":"SPXW260225P07120000","bid":217.2,"bid_size":1.0,"ask":236.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0003,"vega":0.3417,"theta":-0.1056,"rho":-1.1563,"theo":226.5884,"change":0.0,"open":0.0,"high":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":"SPXW260225C07125000","bid":0.05,"bid_size":123.0,"ask":0.15,"ask_size":13.0,"iv":0.0927,"open_interest":284.0,"volume":91.0,"delta":0.0104,"gamma":0.0003,"vega":0.3137,"theta":-0.1643,"rho":0.0113,"theo":0.3265,"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":0.100000003352761},{"option":"SPXW260225P07125000","bid":222.2,"bid_size":1.0,"ask":241.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0003,"vega":0.3137,"theta":-0.0873,"rho":-1.1584,"theo":231.5453,"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":247.499992370605},{"option":"SPXW260225C07130000","bid":0.05,"bid_size":124.0,"ask":0.15,"ask_size":14.0,"iv":0.0944,"open_interest":202.0,"volume":162.0,"delta":0.0093,"gamma":0.0002,"vega":0.2876,"theta":-0.1489,"rho":0.0102,"theo":0.2907,"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":0.100000003352761},{"option":"SPXW260225P07130000","bid":226.8,"bid_size":1.0,"ask":246.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0002,"vega":0.2876,"theta":-0.0702,"rho":-1.1604,"theo":236.5061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.75},{"option":"SPXW260225C07140000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":75.0,"iv":0.0952,"open_interest":45.0,"volume":10.0,"delta":0.0075,"gamma":0.0002,"vega":0.2409,"theta":-0.1217,"rho":0.0081,"theo":0.2297,"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":0.100000003352761},{"option":"SPXW260225P07140000","bid":236.8,"bid_size":1.0,"ask":256.0,"ask_size":1.0,"iv":0.105,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0002,"vega":0.2409,"theta":-0.0397,"rho":-1.164,"theo":246.4381,"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":262.549995422363},{"option":"SPXW260225C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.0949,"open_interest":1640.0,"volume":43.0,"delta":0.006,"gamma":0.0002,"vega":0.2006,"theta":-0.0987,"rho":0.0065,"theo":0.1804,"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":246.8,"bid_size":1.0,"ask":266.0,"ask_size":1.0,"iv":0.1091,"open_interest":3.0,"volume":0.0,"delta":-0.994,"gamma":0.0002,"vega":0.2006,"theta":-0.0134,"rho":-1.1673,"theo":256.3819,"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":271.850006103516},{"option":"SPXW260225C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":14.0,"iv":0.0982,"open_interest":0.0,"volume":0.0,"delta":0.0048,"gamma":0.0001,"vega":0.1661,"theta":-0.0795,"rho":0.0052,"theo":0.1409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225P07160000","bid":256.9,"bid_size":1.0,"ask":276.3,"ask_size":1.0,"iv":0.0826,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.1661,"theta":0.0,"rho":-1.1703,"theo":266.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260225C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":16.0,"iv":0.1031,"open_interest":275.0,"volume":32.0,"delta":0.0034,"gamma":0.0001,"vega":0.1239,"theta":-0.0568,"rho":0.0036,"theo":0.0962,"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":0.100000003352761},{"option":"SPXW260225P07175000","bid":271.9,"bid_size":1.0,"ask":291.3,"ask_size":1.0,"iv":0.0938,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1239,"theta":0.0,"rho":-1.1743,"theo":281.2804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.449996948242},{"option":"SPXW260225C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":17.0,"iv":0.1113,"open_interest":850.0,"volume":28.0,"delta":0.0018,"gamma":0.0001,"vega":0.074,"theta":-0.0313,"rho":0.0019,"theo":0.0496,"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":297.1,"bid_size":1.0,"ask":316.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.074,"theta":0.0,"rho":-1.1801,"theo":306.2165,"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":323.349990844727},{"option":"SPXW260225C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":18.0,"iv":0.1193,"open_interest":271.0,"volume":18.0,"delta":0.001,"gamma":0.0,"vega":0.0428,"theta":-0.0166,"rho":0.001,"theo":0.0248,"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":0.0750000029802322},{"option":"SPXW260225P07225000","bid":321.7,"bid_size":1.0,"ask":341.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0428,"theta":0.0,"rho":-1.1851,"theo":331.1744,"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":346.75},{"option":"SPXW260225C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":55.0,"iv":0.1273,"open_interest":549.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0242,"theta":-0.0086,"rho":0.0005,"theo":0.0122,"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":0.0750000029802322},{"option":"SPXW260225P07250000","bid":346.7,"bid_size":1.0,"ask":365.9,"ask_size":1.0,"iv":0.1427,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":-1.1897,"theo":356.1444,"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":372.449996948242},{"option":"SPXW260225C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":80.0,"iv":0.1352,"open_interest":529.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.0044,"rho":0.0003,"theo":0.006,"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":371.8,"bid_size":1.0,"ask":391.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-1.1941,"theo":381.1209,"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":396.75},{"option":"SPXW260225C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":83.0,"iv":0.143,"open_interest":125.0,"volume":11.0,"delta":0.0001,"gamma":0.0,"vega":0.008,"theta":-0.0024,"rho":0.0001,"theo":0.0032,"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":397.0,"bid_size":1.0,"ask":416.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-1.1983,"theo":406.1007,"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":421.899993896484},{"option":"SPXW260225C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":83.0,"iv":0.1508,"open_interest":59.0,"volume":10.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0015,"rho":0.0001,"theo":0.0019,"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":421.6,"bid_size":1.0,"ask":441.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-1.2025,"theo":431.0821,"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":448.449996948242},{"option":"SPXW260225C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":84.0,"iv":0.1588,"open_interest":122.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0039,"theta":-0.0011,"rho":0.0001,"theo":0.0014,"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":446.6,"bid_size":1.0,"ask":465.8,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-1.2066,"theo":456.0643,"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":472.100006103516},{"option":"SPXW260225C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":84.0,"iv":0.1664,"open_interest":17.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.001,"rho":0.0,"theo":0.0012,"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":471.7,"bid_size":1.0,"ask":491.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-1.2107,"theo":481.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.699996948242},{"option":"SPXW260225C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":82.0,"iv":0.174,"open_interest":357.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0009,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-13T10:49:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07400000","bid":496.9,"bid_size":1.0,"ask":516.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-1.2148,"theo":506.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.699981689453},{"option":"SPXW260225C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.172,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0009,"rho":0.0,"theo":0.0011,"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":521.5,"bid_size":1.0,"ask":541.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-1.2189,"theo":531.0119,"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":548.049987792969},{"option":"SPXW260225C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1792,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0009,"rho":0.0,"theo":0.0011,"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":546.5,"bid_size":1.0,"ask":565.7,"ask_size":1.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-1.223,"theo":555.9946,"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":573.350006103516},{"option":"SPXW260225C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":25.0,"iv":0.1934,"open_interest":112.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0009,"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":"2026-02-11T15:59:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07500000","bid":596.6,"bid_size":1.0,"ask":615.9,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-0.9999,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-1.2312,"theo":605.9599,"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":621.899993896484},{"option":"SPXW260225C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":40.0,"iv":0.2213,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"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":0.1,"last_trade_time":"2026-02-11T12:54:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07600000","bid":696.6,"bid_size":1.0,"ask":715.6,"ask_size":1.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-1.2477,"theo":705.8906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.899993896484},{"option":"SPXW260225C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":41.0,"iv":0.2752,"open_interest":12.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0008,"rho":0.0,"theo":0.001,"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":896.6,"bid_size":1.0,"ask":915.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-1.2805,"theo":905.7519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.75},{"option":"SPXW260225C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":43.0,"iv":0.327,"open_interest":1.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08000000","bid":1096.1,"bid_size":1.0,"ask":1115.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-1.3133,"theo":1105.6132,"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":1123.0},{"option":"SPXW260225C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":18.0,"iv":0.377,"open_interest":50.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"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":"2026-02-17T10:15:59","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08200000","bid":1296.1,"bid_size":1.0,"ask":1315.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-1.3462,"theo":1305.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.79998779297},{"option":"SPXW260225C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":19.0,"iv":0.4253,"open_interest":1.0,"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":"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":1496.2,"bid_size":1.0,"ask":1515.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-1.379,"theo":1505.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1522.09997558594},{"option":"SPXW260225C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":20.0,"iv":0.472,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"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":"SPXW260225P08600000","bid":1695.7,"bid_size":1.0,"ask":1715.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-1.4118,"theo":1705.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.75},{"option":"SPXW260225C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":21.0,"iv":0.5174,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"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":"SPXW260225P08800000","bid":1895.7,"bid_size":1.0,"ask":1915.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.4447,"theo":1905.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.09997558594},{"option":"SPXW260225C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":21.0,"iv":0.5614,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0008,"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":"SPXW260225P09000000","bid":2095.8,"bid_size":1.0,"ask":2114.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-1.4775,"theo":2104.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2120.45007324219},{"option":"SPXW260226C02800000","bid":4081.6,"bid_size":1.0,"ask":4100.7,"ask_size":1.0,"iv":1.8536,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.5363,"theo":4091.0608,"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":4074.05004882812},{"option":"SPXW260226P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":338.0,"iv":1.7737,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0061,"rho":0.0,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-02T15:53:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C03000000","bid":3881.4,"bid_size":1.0,"ask":3900.5,"ask_size":1.0,"iv":1.8844,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.5746,"theo":3891.2247,"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":3873.79992675781},{"option":"SPXW260226P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":337.0,"iv":1.6426,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0077,"rho":0.0,"theo":0.01,"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":0.025000000372529},{"option":"SPXW260226C03200000","bid":3681.8,"bid_size":2.0,"ask":3700.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.6128,"theo":3691.3891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.10009765625},{"option":"SPXW260226P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":435.0,"iv":1.5198,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0097,"rho":0.0,"theo":0.0127,"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":3481.7,"bid_size":1.0,"ask":3500.8,"ask_size":1.0,"iv":1.6043,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.6511,"theo":3491.5543,"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":3474.65002441406},{"option":"SPXW260226P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":459.0,"iv":1.4044,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0122,"rho":-0.0001,"theo":0.0162,"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":3282.1,"bid_size":1.0,"ask":3301.2,"ask_size":1.0,"iv":1.4297,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.6894,"theo":3291.7204,"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":3275.25},{"option":"SPXW260226P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":306.0,"iv":1.2955,"open_interest":4.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.003,"theta":-0.0152,"rho":-0.0001,"theo":0.0205,"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":0.0500000007450581},{"option":"SPXW260226C03800000","bid":3082.4,"bid_size":1.0,"ask":3101.5,"ask_size":1.0,"iv":1.2394,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.7276,"theo":3091.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.44995117188},{"option":"SPXW260226P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":289.0,"iv":1.1923,"open_interest":95.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.004,"theta":-0.019,"rho":-0.0001,"theo":0.026,"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":2882.4,"bid_size":1.0,"ask":2901.5,"ask_size":1.0,"iv":1.1977,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":0.7659,"theo":2892.0565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2875.60009765625},{"option":"SPXW260226P04000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":151.0,"iv":1.0943,"open_interest":30.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0237,"rho":-0.0002,"theo":0.0331,"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":0.0500000007450581},{"option":"SPXW260226C04200000","bid":2682.6,"bid_size":1.0,"ask":2701.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.8041,"theo":2692.2273,"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":2674.90002441406},{"option":"SPXW260226P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":155.0,"iv":1.0008,"open_interest":6.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0069,"theta":-0.0296,"rho":-0.0002,"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":"2026-02-13T10:19:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C04400000","bid":2482.7,"bid_size":1.0,"ask":2501.6,"ask_size":1.0,"iv":1.0443,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.8424,"theo":2492.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2476.14990234375},{"option":"SPXW260226P04400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":88.0,"iv":0.9114,"open_interest":287.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0093,"theta":-0.0371,"rho":-0.0003,"theo":0.054,"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":0.025000000372529},{"option":"SPXW260226C04600000","bid":2282.6,"bid_size":1.0,"ask":2302.0,"ask_size":1.0,"iv":0.912,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.8805,"theo":2292.578,"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":2276.15002441406},{"option":"SPXW260226P04600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":0.8258,"open_interest":428.0,"volume":300.0,"delta":-0.0003,"gamma":0.0,"vega":0.0124,"theta":-0.0467,"rho":-0.0004,"theo":0.0694,"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":0.025000000372529},{"option":"SPXW260226C04800000","bid":2083.1,"bid_size":1.0,"ask":2102.3,"ask_size":1.0,"iv":0.7181,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.9187,"theo":2092.7602,"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":2075.14990234375},{"option":"SPXW260226P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":0.7435,"open_interest":165.0,"volume":23.0,"delta":-0.0005,"gamma":0.0,"vega":0.0168,"theta":-0.0589,"rho":-0.0006,"theo":0.0899,"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":0.0500000007450581},{"option":"SPXW260226C05000000","bid":1883.1,"bid_size":1.0,"ask":1902.5,"ask_size":1.0,"iv":0.7565,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":0.9567,"theo":1892.9494,"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":1875.59997558594},{"option":"SPXW260226P05000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":147.0,"iv":0.6836,"open_interest":78.0,"volume":5.0,"delta":-0.0007,"gamma":0.0,"vega":0.023,"theta":-0.0748,"rho":-0.0008,"theo":0.1174,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:39:13","percent_change":-20.0,"prev_day_close":0.150000002235174},{"option":"SPXW260226C05200000","bid":1683.3,"bid_size":1.0,"ask":1702.7,"ask_size":1.0,"iv":0.6785,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0321,"theta":0.0,"rho":0.9947,"theo":1693.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.54998779297},{"option":"SPXW260226P05200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":250.0,"iv":0.6184,"open_interest":905.0,"volume":7.0,"delta":-0.0009,"gamma":0.0,"vega":0.0321,"theta":-0.0957,"rho":-0.0012,"theo":0.1553,"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":0.175000000745058},{"option":"SPXW260226C05400000","bid":1483.7,"bid_size":1.0,"ask":1502.7,"ask_size":1.0,"iv":0.5093,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0455,"theta":0.0,"rho":1.0324,"theo":1493.3646,"change":0.0,"open":0.0,"high":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":"SPXW260226P05400000","bid":0.1,"bid_size":102.0,"ask":0.25,"ask_size":50.0,"iv":0.5659,"open_interest":563.0,"volume":20.0,"delta":-0.0014,"gamma":0.0,"vega":0.0455,"theta":-0.1242,"rho":-0.0018,"theo":0.2092,"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":0.250000007450581},{"option":"SPXW260226C05500000","bid":1383.7,"bid_size":1.0,"ask":1402.9,"ask_size":1.0,"iv":0.5622,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":1.0512,"theo":1393.4815,"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":1376.54998779297},{"option":"SPXW260226P05500000","bid":0.2,"bid_size":5.0,"ask":0.3,"ask_size":83.0,"iv":0.5431,"open_interest":232.0,"volume":53.0,"delta":-0.0017,"gamma":0.0,"vega":0.0548,"theta":-0.1424,"rho":-0.0021,"theo":0.2452,"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":0.299999997019768},{"option":"SPXW260226C05600000","bid":1284.1,"bid_size":1.0,"ask":1303.2,"ask_size":1.0,"iv":0.5166,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0667,"theta":0.0,"rho":1.0698,"theo":1293.6074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1277.60003662109},{"option":"SPXW260226P05600000","bid":0.25,"bid_size":5.0,"ask":0.4,"ask_size":175.0,"iv":0.5155,"open_interest":311.0,"volume":9.0,"delta":-0.0021,"gamma":0.0,"vega":0.0667,"theta":-0.1646,"rho":-0.0027,"theo":0.2902,"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":0.350000008940697},{"option":"SPXW260226C05700000","bid":1183.9,"bid_size":2.0,"ask":1203.2,"ask_size":1.0,"iv":0.496,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.082,"theta":0.0,"rho":1.0883,"theo":1193.7463,"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":1176.29998779297},{"option":"SPXW260226P05700000","bid":0.3,"bid_size":65.0,"ask":0.45,"ask_size":119.0,"iv":0.4818,"open_interest":423.0,"volume":68.0,"delta":-0.0026,"gamma":0.0,"vega":0.082,"theta":-0.1922,"rho":-0.0033,"theo":0.3482,"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":0.450000002980232},{"option":"SPXW260226C05800000","bid":1084.3,"bid_size":1.0,"ask":1103.3,"ask_size":1.0,"iv":0.4348,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.103,"theta":0.0,"rho":1.1065,"theo":1093.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1076.75},{"option":"SPXW260226P05800000","bid":0.4,"bid_size":65.0,"ask":0.55,"ask_size":107.0,"iv":0.4521,"open_interest":316.0,"volume":100.0,"delta":-0.0033,"gamma":0.0,"vega":0.103,"theta":-0.2285,"rho":-0.0043,"theo":0.4272,"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":0.550000011920929},{"option":"SPXW260226C05850000","bid":1034.4,"bid_size":1.0,"ask":1053.4,"ask_size":1.0,"iv":0.4221,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1163,"theta":0.0,"rho":1.1154,"theo":1043.9979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.44998168945},{"option":"SPXW260226P05850000","bid":0.45,"bid_size":65.0,"ask":0.6,"ask_size":104.0,"iv":0.4362,"open_interest":2.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.1163,"theta":-0.2514,"rho":-0.0049,"theo":0.4785,"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":0.625},{"option":"SPXW260226C05875000","bid":1009.2,"bid_size":1.0,"ask":1028.5,"ask_size":1.0,"iv":0.4366,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1239,"theta":0.0,"rho":1.1199,"theo":1019.0476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.60000610352},{"option":"SPXW260226P05875000","bid":0.5,"bid_size":65.0,"ask":0.65,"ask_size":104.0,"iv":0.4301,"open_interest":0.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.1239,"theta":-0.2643,"rho":-0.0052,"theo":0.508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260226C05900000","bid":984.6,"bid_size":1.0,"ask":1003.7,"ask_size":1.0,"iv":0.421,"open_interest":2.0,"volume":2.0,"delta":0.9956,"gamma":0.0,"vega":0.1322,"theta":0.0,"rho":1.1243,"theo":994.1001,"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":978.150024414062},{"option":"SPXW260226P05900000","bid":0.55,"bid_size":60.0,"ask":0.65,"ask_size":147.0,"iv":0.4217,"open_interest":3328.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.1322,"theta":-0.2782,"rho":-0.0056,"theo":0.5403,"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":0.675000011920929},{"option":"SPXW260226C05925000","bid":959.3,"bid_size":1.0,"ask":978.6,"ask_size":1.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1414,"theta":0.0,"rho":1.1286,"theo":969.1557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.100006103516},{"option":"SPXW260226P05925000","bid":0.55,"bid_size":65.0,"ask":0.7,"ask_size":101.0,"iv":0.4132,"open_interest":21.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.1414,"theta":-0.2933,"rho":-0.0061,"theo":0.5757,"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":0.699999988079071},{"option":"SPXW260226C05950000","bid":934.7,"bid_size":1.0,"ask":953.8,"ask_size":1.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1514,"theta":0.0,"rho":1.1329,"theo":944.2147,"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":928.75},{"option":"SPXW260226P05950000","bid":0.6,"bid_size":65.0,"ask":0.7,"ask_size":42.0,"iv":0.4046,"open_interest":60.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.1513,"theta":-0.3093,"rho":-0.0066,"theo":0.6137,"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":0.75},{"option":"SPXW260226C05975000","bid":909.4,"bid_size":1.0,"ask":928.5,"ask_size":1.0,"iv":0.4108,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.1624,"theta":0.0,"rho":1.1372,"theo":919.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.099975585938},{"option":"SPXW260226P05975000","bid":0.65,"bid_size":59.0,"ask":0.75,"ask_size":100.0,"iv":0.3976,"open_interest":376.0,"volume":1.0,"delta":-0.0055,"gamma":0.0,"vega":0.1623,"theta":-0.3271,"rho":-0.0071,"theo":0.6566,"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":0.775000005960464},{"option":"SPXW260226C06000000","bid":884.7,"bid_size":1.0,"ask":903.7,"ask_size":1.0,"iv":0.3777,"open_interest":1.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.1742,"theta":-0.0236,"rho":1.1414,"theo":894.3442,"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":877.949981689453},{"option":"SPXW260226P06000000","bid":0.65,"bid_size":64.0,"ask":0.8,"ask_size":99.0,"iv":0.3887,"open_interest":107.0,"volume":1.0,"delta":-0.0059,"gamma":0.0,"vega":0.1742,"theta":-0.3463,"rho":-0.0077,"theo":0.7036,"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":0.824999988079071},{"option":"SPXW260226C06025000","bid":859.6,"bid_size":1.0,"ask":879.0,"ask_size":1.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.187,"theta":-0.053,"rho":1.1455,"theo":869.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.600006103516},{"option":"SPXW260226P06025000","bid":0.7,"bid_size":64.0,"ask":0.85,"ask_size":98.0,"iv":0.3812,"open_interest":98.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.1871,"theta":-0.3669,"rho":-0.0083,"theo":0.755,"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":0.875},{"option":"SPXW260226C06050000","bid":834.6,"bid_size":1.0,"ask":853.9,"ask_size":1.0,"iv":0.3783,"open_interest":1.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.201,"theta":-0.0839,"rho":1.1496,"theo":844.4911,"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":829.049987792969},{"option":"SPXW260226P06050000","bid":0.75,"bid_size":64.0,"ask":0.9,"ask_size":96.0,"iv":0.3734,"open_interest":384.0,"volume":19.0,"delta":-0.007,"gamma":0.0,"vega":0.201,"theta":-0.3885,"rho":-0.009,"theo":0.8099,"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":0.925000011920929},{"option":"SPXW260226C06075000","bid":809.9,"bid_size":1.0,"ask":828.9,"ask_size":1.0,"iv":0.356,"open_interest":1.0,"volume":0.0,"delta":0.9924,"gamma":0.0001,"vega":0.2164,"theta":-0.1165,"rho":1.1536,"theo":819.5721,"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":804.25},{"option":"SPXW260226P06075000","bid":0.8,"bid_size":63.0,"ask":0.95,"ask_size":94.0,"iv":0.3655,"open_interest":66.0,"volume":18.0,"delta":-0.0076,"gamma":0.0001,"vega":0.2164,"theta":-0.4122,"rho":-0.0098,"theo":0.871,"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":0.974999964237213},{"option":"SPXW260226C06100000","bid":790.7,"bid_size":2.0,"ask":797.8,"ask_size":2.0,"iv":0.3721,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.2334,"theta":-0.1509,"rho":1.1575,"theo":794.6591,"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":779.0},{"option":"SPXW260226P06100000","bid":0.85,"bid_size":108.0,"ask":1.0,"ask_size":50.0,"iv":0.3573,"open_interest":149.0,"volume":56.0,"delta":-0.0082,"gamma":0.0001,"vega":0.2335,"theta":-0.4377,"rho":-0.0107,"theo":0.9381,"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":1.07499998807907},{"option":"SPXW260226C06125000","bid":765.4,"bid_size":2.0,"ask":772.9,"ask_size":2.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0001,"vega":0.252,"theta":-0.1873,"rho":1.1613,"theo":769.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.150024414062},{"option":"SPXW260226P06125000","bid":0.95,"bid_size":63.0,"ask":1.1,"ask_size":92.0,"iv":0.3511,"open_interest":392.0,"volume":31.0,"delta":-0.009,"gamma":0.0001,"vega":0.2522,"theta":-0.4653,"rho":-0.0117,"theo":1.0123,"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":1.125},{"option":"SPXW260226C06150000","bid":740.6,"bid_size":2.0,"ask":748.0,"ask_size":2.0,"iv":0.354,"open_interest":2.0,"volume":2.0,"delta":0.9901,"gamma":0.0001,"vega":0.2725,"theta":-0.2263,"rho":1.165,"theo":744.8554,"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":729.100006103516},{"option":"SPXW260226P06150000","bid":1.0,"bid_size":62.0,"ask":1.15,"ask_size":50.0,"iv":0.3425,"open_interest":62.0,"volume":34.0,"delta":-0.0098,"gamma":0.0001,"vega":0.2725,"theta":-0.4949,"rho":-0.0128,"theo":1.0934,"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":1.22499996423721},{"option":"SPXW260226C06175000","bid":716.0,"bid_size":1.0,"ask":722.7,"ask_size":2.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.2949,"theta":-0.2683,"rho":1.1686,"theo":719.9681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.349975585938},{"option":"SPXW260226P06175000","bid":1.1,"bid_size":62.0,"ask":1.25,"ask_size":50.0,"iv":0.3356,"open_interest":404.0,"volume":3.0,"delta":-0.0108,"gamma":0.0001,"vega":0.2949,"theta":-0.5279,"rho":-0.014,"theo":1.1859,"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":1.32499998807907},{"option":"SPXW260226C06200000","bid":691.1,"bid_size":1.0,"ask":698.2,"ask_size":3.0,"iv":0.3384,"open_interest":1.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3202,"theta":-0.314,"rho":1.172,"theo":695.0933,"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":679.5},{"option":"SPXW260226P06200000","bid":1.2,"bid_size":100.0,"ask":1.35,"ask_size":50.0,"iv":0.3282,"open_interest":486.0,"volume":6.0,"delta":-0.0118,"gamma":0.0001,"vega":0.3202,"theta":-0.5646,"rho":-0.0154,"theo":1.2909,"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":1.47499996423721},{"option":"SPXW260226C06225000","bid":666.2,"bid_size":1.0,"ask":673.4,"ask_size":3.0,"iv":0.3308,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.349,"theta":-0.3642,"rho":1.1752,"theo":670.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.799987792969},{"option":"SPXW260226P06225000","bid":1.35,"bid_size":61.0,"ask":1.5,"ask_size":50.0,"iv":0.3221,"open_interest":110.0,"volume":0.0,"delta":-0.0131,"gamma":0.0001,"vega":0.349,"theta":-0.6057,"rho":-0.017,"theo":1.4114,"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":1.625},{"option":"SPXW260226C06250000","bid":641.4,"bid_size":1.0,"ask":648.5,"ask_size":3.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.3819,"theta":-0.4199,"rho":1.178,"theo":645.3945,"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":630.350006103516},{"option":"SPXW260226P06250000","bid":1.5,"bid_size":5.0,"ask":1.65,"ask_size":50.0,"iv":0.3147,"open_interest":247.0,"volume":4.0,"delta":-0.0145,"gamma":0.0001,"vega":0.3819,"theta":-0.6524,"rho":-0.0189,"theo":1.5517,"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":1.77500003576279},{"option":"SPXW260226C06275000","bid":616.6,"bid_size":1.0,"ask":623.7,"ask_size":3.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.419,"theta":-0.4824,"rho":1.1806,"theo":620.5798,"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":605.25},{"option":"SPXW260226P06275000","bid":1.65,"bid_size":59.0,"ask":1.8,"ask_size":50.0,"iv":0.3082,"open_interest":430.0,"volume":54.0,"delta":-0.0162,"gamma":0.0001,"vega":0.419,"theta":-0.7058,"rho":-0.0211,"theo":1.7167,"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":1.97499996423721},{"option":"SPXW260226C06300000","bid":591.8,"bid_size":1.0,"ask":598.9,"ask_size":3.0,"iv":0.3082,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0001,"vega":0.4612,"theta":-0.5529,"rho":1.1829,"theo":595.7955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.5},{"option":"SPXW260226P06300000","bid":1.85,"bid_size":58.0,"ask":2.0,"ask_size":50.0,"iv":0.3011,"open_interest":439.0,"volume":372.0,"delta":-0.0181,"gamma":0.0001,"vega":0.4612,"theta":-0.7674,"rho":-0.0237,"theo":1.9122,"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":2.22500002384186},{"option":"SPXW260226C06325000","bid":567.1,"bid_size":1.0,"ask":574.1,"ask_size":3.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0002,"vega":0.5104,"theta":-0.6328,"rho":1.1846,"theo":571.0482,"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":556.450012207031},{"option":"SPXW260226P06325000","bid":2.05,"bid_size":90.0,"ask":2.25,"ask_size":50.0,"iv":0.2952,"open_interest":199.0,"volume":3.0,"delta":-0.0204,"gamma":0.0002,"vega":0.5104,"theta":-0.8382,"rho":-0.0267,"theo":2.1447,"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":2.5},{"option":"SPXW260226C06350000","bid":542.4,"bid_size":1.0,"ask":549.4,"ask_size":3.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0002,"vega":0.5674,"theta":-0.7235,"rho":1.1858,"theo":546.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.100006103516},{"option":"SPXW260226P06350000","bid":2.35,"bid_size":55.0,"ask":2.55,"ask_size":50.0,"iv":0.2895,"open_interest":216.0,"volume":13.0,"delta":-0.0232,"gamma":0.0002,"vega":0.5674,"theta":-0.9199,"rho":-0.0303,"theo":2.4227,"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":2.82500004768372},{"option":"SPXW260226C06375000","bid":517.8,"bid_size":1.0,"ask":524.7,"ask_size":3.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0002,"vega":0.6319,"theta":-0.8266,"rho":1.1863,"theo":521.7001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.799987792969},{"option":"SPXW260226P06375000","bid":2.7,"bid_size":5.0,"ask":2.85,"ask_size":28.0,"iv":0.283,"open_interest":509.0,"volume":62.0,"delta":-0.0264,"gamma":0.0002,"vega":0.6319,"theta":-1.0141,"rho":-0.0346,"theo":2.7562,"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":3.19999992847443},{"option":"SPXW260226C06400000","bid":493.2,"bid_size":1.0,"ask":500.3,"ask_size":3.0,"iv":0.2778,"open_interest":1.0,"volume":0.0,"delta":0.9697,"gamma":0.0002,"vega":0.706,"theta":-0.9436,"rho":1.1861,"theo":497.1195,"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":482.649993896484},{"option":"SPXW260226P06400000","bid":3.0,"bid_size":107.0,"ask":3.3,"ask_size":75.0,"iv":0.2773,"open_interest":763.0,"volume":492.0,"delta":-0.0302,"gamma":0.0002,"vega":0.706,"theta":-1.122,"rho":-0.0396,"theo":3.1554,"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":3.69999992847443},{"option":"SPXW260226C06420000","bid":473.7,"bid_size":1.0,"ask":480.2,"ask_size":2.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0003,"vega":0.7738,"theta":-1.0479,"rho":1.1852,"theo":477.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.850006103516},{"option":"SPXW260226P06420000","bid":3.4,"bid_size":98.0,"ask":3.7,"ask_size":54.0,"iv":0.2732,"open_interest":9.0,"volume":9.0,"delta":-0.0338,"gamma":0.0003,"vega":0.7738,"theta":-1.219,"rho":-0.0443,"theo":3.5305,"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":4.20000004768372},{"option":"SPXW260226C06425000","bid":468.8,"bid_size":1.0,"ask":475.7,"ask_size":3.0,"iv":0.2716,"open_interest":1.0,"volume":0.0,"delta":0.9652,"gamma":0.0003,"vega":0.7918,"theta":-1.0755,"rho":1.1848,"theo":472.6175,"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":458.199996948242},{"option":"SPXW260226P06425000","bid":3.5,"bid_size":98.0,"ask":3.8,"ask_size":25.0,"iv":0.2721,"open_interest":145.0,"volume":22.0,"delta":-0.0347,"gamma":0.0003,"vega":0.7918,"theta":-1.2449,"rho":-0.0456,"theo":3.6331,"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":4.29999995231628},{"option":"SPXW260226C06430000","bid":463.9,"bid_size":1.0,"ask":470.8,"ask_size":3.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0003,"vega":0.8102,"theta":-1.1039,"rho":1.1845,"theo":467.7279,"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":453.200012207031},{"option":"SPXW260226P06430000","bid":3.6,"bid_size":102.0,"ask":3.9,"ask_size":25.0,"iv":0.2709,"open_interest":559.0,"volume":549.0,"delta":-0.0357,"gamma":0.0003,"vega":0.8102,"theta":-1.2714,"rho":-0.047,"theo":3.7395,"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":4.45000004768372},{"option":"SPXW260226C06440000","bid":454.2,"bid_size":1.0,"ask":460.6,"ask_size":2.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0003,"vega":0.8481,"theta":-1.1626,"rho":1.1836,"theo":457.9607,"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":443.75},{"option":"SPXW260226P06440000","bid":3.9,"bid_size":25.0,"ask":4.1,"ask_size":25.0,"iv":0.2685,"open_interest":42.0,"volume":39.0,"delta":-0.0378,"gamma":0.0003,"vega":0.8481,"theta":-1.3265,"rho":-0.0498,"theo":3.9643,"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":4.70000004768372},{"option":"SPXW260226C06450000","bid":444.4,"bid_size":1.0,"ask":451.2,"ask_size":3.0,"iv":0.2699,"open_interest":5.0,"volume":0.0,"delta":0.9598,"gamma":0.0003,"vega":0.8878,"theta":-1.224,"rho":1.1825,"theo":448.2102,"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":433.899993896484},{"option":"SPXW260226P06450000","bid":4.1,"bid_size":107.0,"ask":4.4,"ask_size":92.0,"iv":0.2671,"open_interest":573.0,"volume":42.0,"delta":-0.0401,"gamma":0.0003,"vega":0.8878,"theta":-1.3844,"rho":-0.0527,"theo":4.2056,"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":5.0},{"option":"SPXW260226C06460000","bid":434.7,"bid_size":1.0,"ask":441.5,"ask_size":3.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0003,"vega":0.9295,"theta":-1.2883,"rho":1.1813,"theo":438.4774,"change":0.0,"open":0.0,"high":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":"SPXW260226P06460000","bid":4.4,"bid_size":25.0,"ask":4.7,"ask_size":90.0,"iv":0.2649,"open_interest":235.0,"volume":33.0,"delta":-0.0425,"gamma":0.0003,"vega":0.9295,"theta":-1.445,"rho":-0.0559,"theo":4.4647,"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":5.29999995231628},{"option":"SPXW260226C06470000","bid":425.0,"bid_size":1.0,"ask":431.8,"ask_size":3.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0004,"vega":0.9737,"theta":-1.3554,"rho":1.1798,"theo":428.7635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.649993896484},{"option":"SPXW260226P06470000","bid":4.7,"bid_size":25.0,"ask":5.0,"ask_size":103.0,"iv":0.2625,"open_interest":33.0,"volume":20.0,"delta":-0.045,"gamma":0.0004,"vega":0.9737,"theta":-1.5086,"rho":-0.0592,"theo":4.7427,"change":-3.8,"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":-40.8602,"prev_day_close":5.65000009536743},{"option":"SPXW260226C06475000","bid":420.2,"bid_size":1.0,"ask":427.2,"ask_size":3.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0004,"vega":0.9968,"theta":-1.3901,"rho":1.179,"theo":423.914,"change":0.0,"open":0.0,"high":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":"SPXW260226P06475000","bid":4.8,"bid_size":101.0,"ask":5.1,"ask_size":62.0,"iv":0.262,"open_interest":151.0,"volume":20.0,"delta":-0.0464,"gamma":0.0004,"vega":0.9968,"theta":-1.5414,"rho":-0.061,"theo":4.8892,"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":5.84999990463257},{"option":"SPXW260226C06480000","bid":415.4,"bid_size":1.0,"ask":421.7,"ask_size":2.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0004,"vega":1.0205,"theta":-1.4254,"rho":1.1781,"theo":419.0698,"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":405.25},{"option":"SPXW260226P06480000","bid":5.0,"bid_size":25.0,"ask":5.3,"ask_size":86.0,"iv":0.261,"open_interest":78.0,"volume":43.0,"delta":-0.0478,"gamma":0.0004,"vega":1.0205,"theta":-1.575,"rho":-0.0628,"theo":5.0409,"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":6.04999995231628},{"option":"SPXW260226C06490000","bid":405.7,"bid_size":1.0,"ask":412.4,"ask_size":3.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0004,"vega":1.0695,"theta":-1.4984,"rho":1.1761,"theo":409.3981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.0},{"option":"SPXW260226P06490000","bid":5.2,"bid_size":64.0,"ask":5.6,"ask_size":58.0,"iv":0.2587,"open_interest":90.0,"volume":81.0,"delta":-0.0507,"gamma":0.0004,"vega":1.0695,"theta":-1.6444,"rho":-0.0668,"theo":5.3612,"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":6.45000004768372},{"option":"SPXW260226C06500000","bid":396.2,"bid_size":1.0,"ask":402.7,"ask_size":3.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0004,"vega":1.1204,"theta":-1.5745,"rho":1.1738,"theo":399.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.349990844727},{"option":"SPXW260226P06500000","bid":5.6,"bid_size":77.0,"ask":6.0,"ask_size":58.0,"iv":0.2563,"open_interest":335.0,"volume":69.0,"delta":-0.0538,"gamma":0.0004,"vega":1.1204,"theta":-1.7168,"rho":-0.071,"theo":5.7051,"change":-4.35,"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":-39.726,"prev_day_close":6.84999990463257},{"option":"SPXW260226C06510000","bid":386.5,"bid_size":1.0,"ask":393.1,"ask_size":3.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0004,"vega":1.173,"theta":-1.6537,"rho":1.1713,"theo":390.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.949996948242},{"option":"SPXW260226P06510000","bid":6.0,"bid_size":75.0,"ask":6.4,"ask_size":69.0,"iv":0.2545,"open_interest":221.0,"volume":46.0,"delta":-0.0571,"gamma":0.0004,"vega":1.173,"theta":-1.7924,"rho":-0.0754,"theo":6.0742,"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":7.29999995231628},{"option":"SPXW260226C06520000","bid":377.0,"bid_size":1.0,"ask":383.2,"ask_size":2.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0005,"vega":1.2278,"theta":-1.7359,"rho":1.1686,"theo":380.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.900009155273},{"option":"SPXW260226P06520000","bid":6.4,"bid_size":74.0,"ask":6.8,"ask_size":55.0,"iv":0.2526,"open_interest":69.0,"volume":49.0,"delta":-0.0606,"gamma":0.0005,"vega":1.2278,"theta":-1.871,"rho":-0.08,"theo":6.47,"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":7.79999995231628},{"option":"SPXW260226C06525000","bid":372.2,"bid_size":1.0,"ask":379.0,"ask_size":3.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.9374,"gamma":0.0005,"vega":1.2562,"theta":-1.7782,"rho":1.1671,"theo":375.7436,"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":361.899993896484},{"option":"SPXW260226P06525000","bid":6.6,"bid_size":73.0,"ask":7.0,"ask_size":55.0,"iv":0.2515,"open_interest":232.0,"volume":7.0,"delta":-0.0625,"gamma":0.0005,"vega":1.2562,"theta":-1.9115,"rho":-0.0825,"theo":6.6783,"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":8.04999995231628},{"option":"SPXW260226C06530000","bid":367.4,"bid_size":1.0,"ask":373.6,"ask_size":2.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0005,"vega":1.2855,"theta":-1.8212,"rho":1.1656,"theo":370.9632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.050003051758},{"option":"SPXW260226P06530000","bid":6.8,"bid_size":72.0,"ask":7.2,"ask_size":31.0,"iv":0.2504,"open_interest":84.0,"volume":25.0,"delta":-0.0644,"gamma":0.0005,"vega":1.2855,"theta":-1.9527,"rho":-0.085,"theo":6.894,"change":-4.35,"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":-33.4615,"prev_day_close":8.2999997138977},{"option":"SPXW260226C06540000","bid":357.9,"bid_size":1.0,"ask":364.4,"ask_size":3.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.9315,"gamma":0.0005,"vega":1.3462,"theta":-1.9096,"rho":1.1622,"theo":361.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.649993896484},{"option":"SPXW260226P06540000","bid":7.3,"bid_size":41.0,"ask":7.7,"ask_size":52.0,"iv":0.2488,"open_interest":151.0,"volume":127.0,"delta":-0.0684,"gamma":0.0005,"vega":1.3462,"theta":-2.0374,"rho":-0.0903,"theo":7.3481,"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":8.84999990463257},{"option":"SPXW260226C06550000","bid":348.5,"bid_size":1.0,"ask":354.9,"ask_size":3.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0006,"vega":1.4095,"theta":-2.0009,"rho":1.1583,"theo":351.9203,"change":0.0,"open":0.0,"high":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":"SPXW260226P06550000","bid":7.7,"bid_size":70.0,"ask":8.1,"ask_size":30.0,"iv":0.247,"open_interest":139.0,"volume":65.0,"delta":-0.0727,"gamma":0.0006,"vega":1.4095,"theta":-2.1252,"rho":-0.096,"theo":7.8348,"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":9.4500002861023},{"option":"SPXW260226C06560000","bid":339.0,"bid_size":1.0,"ask":345.4,"ask_size":3.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0006,"vega":1.4747,"theta":-2.0953,"rho":1.1541,"theo":342.4503,"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":329.25},{"option":"SPXW260226P06560000","bid":8.3,"bid_size":40.0,"ask":8.7,"ask_size":29.0,"iv":0.2449,"open_interest":63.0,"volume":46.0,"delta":-0.0772,"gamma":0.0006,"vega":1.4747,"theta":-2.216,"rho":-0.1022,"theo":8.3567,"change":-4.95,"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":-32.1429,"prev_day_close":10.0499997138977},{"option":"SPXW260226C06565000","bid":333.8,"bid_size":1.0,"ask":343.3,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9204,"gamma":0.0006,"vega":1.5079,"theta":-2.1436,"rho":1.1519,"theo":337.729,"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":324.550003051758},{"option":"SPXW260226P06565000","bid":8.6,"bid_size":13.0,"ask":9.0,"ask_size":28.0,"iv":0.2441,"open_interest":31.0,"volume":23.0,"delta":-0.0796,"gamma":0.0006,"vega":1.5079,"theta":-2.2625,"rho":-0.1054,"theo":8.6314,"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":10.4500002861023},{"option":"SPXW260226C06570000","bid":329.6,"bid_size":1.0,"ask":335.7,"ask_size":2.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.9179,"gamma":0.0006,"vega":1.5416,"theta":-2.1927,"rho":1.1496,"theo":333.0173,"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":319.949996948242},{"option":"SPXW260226P06570000","bid":8.8,"bid_size":56.0,"ask":9.2,"ask_size":22.0,"iv":0.2429,"open_interest":3028.0,"volume":3119.0,"delta":-0.082,"gamma":0.0006,"vega":1.5416,"theta":-2.3097,"rho":-0.1086,"theo":8.9157,"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":10.75},{"option":"SPXW260226C06575000","bid":324.9,"bid_size":1.0,"ask":330.9,"ask_size":2.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0006,"vega":1.5758,"theta":-2.2424,"rho":1.1472,"theo":328.3152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.700012207031},{"option":"SPXW260226P06575000","bid":9.1,"bid_size":55.0,"ask":9.5,"ask_size":22.0,"iv":0.2419,"open_interest":3083.0,"volume":3035.0,"delta":-0.0845,"gamma":0.0006,"vega":1.5758,"theta":-2.3577,"rho":-0.1119,"theo":9.2096,"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":11.1500000953674},{"option":"SPXW260226C06580000","bid":320.3,"bid_size":1.0,"ask":326.7,"ask_size":3.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.9128,"gamma":0.0007,"vega":1.6107,"theta":-2.2928,"rho":1.1448,"theo":323.6231,"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":310.100006103516},{"option":"SPXW260226P06580000","bid":9.5,"bid_size":12.0,"ask":9.8,"ask_size":21.0,"iv":0.241,"open_interest":55.0,"volume":67.0,"delta":-0.0871,"gamma":0.0007,"vega":1.6107,"theta":-2.4063,"rho":-0.1154,"theo":9.5134,"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":11.4500002861023},{"option":"SPXW260226C06585000","bid":314.8,"bid_size":1.0,"ask":324.5,"ask_size":1.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0007,"vega":1.6465,"theta":-2.3439,"rho":1.1422,"theo":318.9413,"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":305.399993896484},{"option":"SPXW260226P06585000","bid":9.8,"bid_size":12.0,"ask":10.1,"ask_size":21.0,"iv":0.2399,"open_interest":49.0,"volume":51.0,"delta":-0.0898,"gamma":0.0007,"vega":1.6465,"theta":-2.4556,"rho":-0.1189,"theo":9.8275,"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":11.8499999046326},{"option":"SPXW260226C06590000","bid":310.9,"bid_size":1.0,"ask":316.9,"ask_size":2.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.9074,"gamma":0.0007,"vega":1.6831,"theta":-2.3957,"rho":1.1395,"theo":314.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.400009155273},{"option":"SPXW260226P06590000","bid":10.1,"bid_size":53.0,"ask":10.5,"ask_size":21.0,"iv":0.2391,"open_interest":96.0,"volume":65.0,"delta":-0.0925,"gamma":0.0007,"vega":1.6831,"theta":-2.5055,"rho":-0.1225,"theo":10.1522,"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":12.25},{"option":"SPXW260226C06595000","bid":305.8,"bid_size":1.0,"ask":315.1,"ask_size":1.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0007,"vega":1.7205,"theta":-2.448,"rho":1.1367,"theo":309.6097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.0},{"option":"SPXW260226P06595000","bid":10.4,"bid_size":32.0,"ask":10.8,"ask_size":20.0,"iv":0.2379,"open_interest":7.0,"volume":1.0,"delta":-0.0954,"gamma":0.0007,"vega":1.7205,"theta":-2.556,"rho":-0.1263,"theo":10.4878,"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":12.6500000953674},{"option":"SPXW260226C06600000","bid":301.7,"bid_size":1.0,"ask":308.2,"ask_size":3.0,"iv":0.2383,"open_interest":20.0,"volume":0.0,"delta":0.9016,"gamma":0.0007,"vega":1.7586,"theta":-2.501,"rho":1.1337,"theo":304.9607,"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":292.25},{"option":"SPXW260226P06600000","bid":10.8,"bid_size":33.0,"ask":11.1,"ask_size":20.0,"iv":0.2376,"open_interest":1836.0,"volume":247.0,"delta":-0.0983,"gamma":0.0007,"vega":1.7586,"theta":-2.6072,"rho":-0.1303,"theo":10.8347,"change":-6.55,"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":-33.9378,"prev_day_close":13.0499997138977},{"option":"SPXW260226C06605000","bid":296.6,"bid_size":1.0,"ask":305.8,"ask_size":1.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8986,"gamma":0.0008,"vega":1.7972,"theta":-2.5545,"rho":1.1306,"theo":300.3235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.0},{"option":"SPXW260226P06605000","bid":11.1,"bid_size":31.0,"ask":11.5,"ask_size":19.0,"iv":0.236,"open_interest":7.0,"volume":7.0,"delta":-0.1013,"gamma":0.0008,"vega":1.7972,"theta":-2.6589,"rho":-0.1343,"theo":11.1936,"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":13.4500002861023},{"option":"SPXW260226C06610000","bid":292.5,"bid_size":1.0,"ask":298.3,"ask_size":2.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.8955,"gamma":0.0008,"vega":1.8361,"theta":-2.6086,"rho":1.1273,"theo":295.6984,"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":282.599990844727},{"option":"SPXW260226P06610000","bid":11.5,"bid_size":50.0,"ask":11.9,"ask_size":19.0,"iv":0.2352,"open_interest":37.0,"volume":22.0,"delta":-0.1044,"gamma":0.0008,"vega":1.8361,"theta":-2.7112,"rho":-0.1385,"theo":11.5645,"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":13.9500002861023},{"option":"SPXW260226C06615000","bid":287.4,"bid_size":1.0,"ask":296.5,"ask_size":1.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.8924,"gamma":0.0008,"vega":1.8753,"theta":-2.6632,"rho":1.124,"theo":291.0858,"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":277.899993896484},{"option":"SPXW260226P06615000","bid":11.9,"bid_size":11.0,"ask":12.3,"ask_size":18.0,"iv":0.234,"open_interest":14.0,"volume":11.0,"delta":-0.1076,"gamma":0.0008,"vega":1.8753,"theta":-2.764,"rho":-0.1428,"theo":11.9478,"change":-1.71,"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":-11.9164,"prev_day_close":14.3499999046326},{"option":"SPXW260226C06620000","bid":283.5,"bid_size":3.0,"ask":289.6,"ask_size":3.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.8891,"gamma":0.0008,"vega":1.9148,"theta":-2.7184,"rho":1.1206,"theo":286.4859,"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":273.849990844727},{"option":"SPXW260226P06620000","bid":12.3,"bid_size":31.0,"ask":12.7,"ask_size":18.0,"iv":0.2331,"open_interest":148.0,"volume":56.0,"delta":-0.1108,"gamma":0.0008,"vega":1.9148,"theta":-2.8173,"rho":-0.1472,"theo":12.3439,"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":14.8499999046326},{"option":"SPXW260226C06625000","bid":278.8,"bid_size":1.0,"ask":284.7,"ask_size":3.0,"iv":0.2342,"open_interest":2.0,"volume":0.0,"delta":0.8857,"gamma":0.0008,"vega":1.9546,"theta":-2.7739,"rho":1.117,"theo":281.8989,"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":269.0},{"option":"SPXW260226P06625000","bid":12.7,"bid_size":48.0,"ask":13.1,"ask_size":17.0,"iv":0.2324,"open_interest":240.0,"volume":59.0,"delta":-0.1142,"gamma":0.0008,"vega":1.9546,"theta":-2.8711,"rho":-0.1517,"theo":12.7528,"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":15.3000001907349},{"option":"SPXW260226C06630000","bid":274.1,"bid_size":1.0,"ask":280.1,"ask_size":3.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0009,"vega":1.995,"theta":-2.8299,"rho":1.1134,"theo":277.3251,"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":264.849990844727},{"option":"SPXW260226P06630000","bid":13.1,"bid_size":47.0,"ask":13.5,"ask_size":17.0,"iv":0.2313,"open_interest":114.0,"volume":27.0,"delta":-0.1177,"gamma":0.0009,"vega":1.995,"theta":-2.9253,"rho":-0.1563,"theo":13.1751,"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":15.8000001907349},{"option":"SPXW260226C06635000","bid":269.2,"bid_size":1.0,"ask":278.1,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8787,"gamma":0.0009,"vega":2.0361,"theta":-2.8863,"rho":1.1096,"theo":272.7649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.399993896484},{"option":"SPXW260226P06635000","bid":13.5,"bid_size":27.0,"ask":13.9,"ask_size":16.0,"iv":0.2301,"open_interest":67.0,"volume":82.0,"delta":-0.1212,"gamma":0.0009,"vega":2.0361,"theta":-2.9799,"rho":-0.161,"theo":13.6107,"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":16.3000001907349},{"option":"SPXW260226C06640000","bid":265.1,"bid_size":1.0,"ask":271.3,"ask_size":3.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":0.875,"gamma":0.0009,"vega":2.0779,"theta":-2.943,"rho":1.1058,"theo":268.2183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.699996948242},{"option":"SPXW260226P06640000","bid":14.0,"bid_size":46.0,"ask":14.4,"ask_size":16.0,"iv":0.2294,"open_interest":604.0,"volume":12.0,"delta":-0.1249,"gamma":0.0009,"vega":2.0779,"theta":-3.0348,"rho":-0.1659,"theo":14.06,"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":16.8500003814697},{"option":"SPXW260226C06645000","bid":260.1,"bid_size":1.0,"ask":269.0,"ask_size":1.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8713,"gamma":0.0009,"vega":2.1205,"theta":-2.9999,"rho":1.1017,"theo":263.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.849998474121},{"option":"SPXW260226P06645000","bid":14.5,"bid_size":11.0,"ask":14.8,"ask_size":15.0,"iv":0.2281,"open_interest":9.0,"volume":8.0,"delta":-0.1287,"gamma":0.0009,"vega":2.1205,"theta":-3.0899,"rho":-0.1709,"theo":14.5238,"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":17.3500003814697},{"option":"SPXW260226C06650000","bid":256.2,"bid_size":1.0,"ask":261.9,"ask_size":3.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8674,"gamma":0.001,"vega":2.1638,"theta":-3.0571,"rho":1.0974,"theo":259.1684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.100006103516},{"option":"SPXW260226P06650000","bid":14.9,"bid_size":43.0,"ask":15.3,"ask_size":15.0,"iv":0.2273,"open_interest":747.0,"volume":69.0,"delta":-0.1325,"gamma":0.001,"vega":2.1638,"theta":-3.1453,"rho":-0.1761,"theo":15.0022,"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":17.9000005722046},{"option":"SPXW260226C06655000","bid":251.2,"bid_size":1.0,"ask":259.9,"ask_size":1.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":0.8634,"gamma":0.001,"vega":2.2075,"theta":-3.1145,"rho":1.093,"theo":254.6662,"change":0.0,"open":0.0,"high":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":"SPXW260226P06655000","bid":15.4,"bid_size":23.0,"ask":15.8,"ask_size":14.0,"iv":0.2263,"open_interest":13.0,"volume":7.0,"delta":-0.1365,"gamma":0.001,"vega":2.2075,"theta":-3.2008,"rho":-0.1815,"theo":15.4958,"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":18.4499998092651},{"option":"SPXW260226C06660000","bid":247.1,"bid_size":1.0,"ask":252.9,"ask_size":3.0,"iv":0.2268,"open_interest":4.0,"volume":0.0,"delta":0.8594,"gamma":0.001,"vega":2.2513,"theta":-3.172,"rho":1.0884,"theo":250.1795,"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":237.950004577637},{"option":"SPXW260226P06660000","bid":15.9,"bid_size":40.0,"ask":16.3,"ask_size":14.0,"iv":0.2253,"open_interest":63.0,"volume":6.0,"delta":-0.1406,"gamma":0.001,"vega":2.2513,"theta":-3.2565,"rho":-0.1871,"theo":16.0051,"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":19.0500001907349},{"option":"SPXW260226C06665000","bid":242.2,"bid_size":1.0,"ask":250.9,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.001,"vega":2.2952,"theta":-3.2295,"rho":1.0836,"theo":245.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.450004577637},{"option":"SPXW260226P06665000","bid":16.5,"bid_size":9.0,"ask":16.9,"ask_size":13.0,"iv":0.2242,"open_interest":17.0,"volume":5.0,"delta":-0.1448,"gamma":0.001,"vega":2.2952,"theta":-3.3123,"rho":-0.1928,"theo":16.5304,"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":19.6499996185303},{"option":"SPXW260226C06670000","bid":238.2,"bid_size":1.0,"ask":243.9,"ask_size":3.0,"iv":0.2246,"open_interest":4.0,"volume":0.0,"delta":0.8509,"gamma":0.001,"vega":2.3391,"theta":-3.2871,"rho":1.0788,"theo":241.2544,"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":229.300003051758},{"option":"SPXW260226P06670000","bid":17.0,"bid_size":22.0,"ask":17.4,"ask_size":13.0,"iv":0.2235,"open_interest":53.0,"volume":27.0,"delta":-0.149,"gamma":0.001,"vega":2.3391,"theta":-3.3681,"rho":-0.1985,"theo":17.0718,"change":-2.15,"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":-10.6173,"prev_day_close":20.25},{"option":"SPXW260226C06675000","bid":233.8,"bid_size":1.0,"ask":239.5,"ask_size":3.0,"iv":0.2236,"open_interest":1.0,"volume":0.0,"delta":0.8465,"gamma":0.0011,"vega":2.3831,"theta":-3.3447,"rho":1.0739,"theo":236.8165,"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":224.849998474121},{"option":"SPXW260226P06675000","bid":17.6,"bid_size":9.0,"ask":18.0,"ask_size":13.0,"iv":0.2222,"open_interest":53.0,"volume":21.0,"delta":-0.1535,"gamma":0.0011,"vega":2.3831,"theta":-3.4238,"rho":-0.2044,"theo":17.63,"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":20.9000005722046},{"option":"SPXW260226C06680000","bid":229.4,"bid_size":1.0,"ask":235.1,"ask_size":3.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.8419,"gamma":0.0011,"vega":2.4274,"theta":-3.4021,"rho":1.0689,"theo":232.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.550003051758},{"option":"SPXW260226P06680000","bid":18.1,"bid_size":38.0,"ask":18.6,"ask_size":13.0,"iv":0.2213,"open_interest":67.0,"volume":32.0,"delta":-0.158,"gamma":0.0011,"vega":2.4274,"theta":-3.4794,"rho":-0.2104,"theo":18.2047,"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":21.5500001907349},{"option":"SPXW260226C06685000","bid":224.5,"bid_size":1.0,"ask":233.1,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.8373,"gamma":0.0011,"vega":2.4723,"theta":-3.4594,"rho":1.0637,"theo":227.9909,"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":216.099998474121},{"option":"SPXW260226P06685000","bid":18.7,"bid_size":21.0,"ask":19.1,"ask_size":12.0,"iv":0.2204,"open_interest":103.0,"volume":20.0,"delta":-0.1626,"gamma":0.0011,"vega":2.4722,"theta":-3.5349,"rho":-0.2166,"theo":18.7962,"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":22.1999998092651},{"option":"SPXW260226C06690000","bid":220.5,"bid_size":1.0,"ask":226.0,"ask_size":2.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0012,"vega":2.5177,"theta":-3.5164,"rho":1.0583,"theo":223.6041,"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":212.0},{"option":"SPXW260226P06690000","bid":19.3,"bid_size":21.0,"ask":19.8,"ask_size":12.0,"iv":0.2193,"open_interest":94.0,"volume":30.0,"delta":-0.1674,"gamma":0.0012,"vega":2.5177,"theta":-3.5901,"rho":-0.2229,"theo":19.4053,"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":22.9000005722046},{"option":"SPXW260226C06695000","bid":215.9,"bid_size":1.0,"ask":224.2,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8277,"gamma":0.0012,"vega":2.5637,"theta":-3.573,"rho":1.0526,"theo":219.2352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.299995422363},{"option":"SPXW260226P06695000","bid":19.9,"bid_size":21.0,"ask":20.4,"ask_size":12.0,"iv":0.2182,"open_interest":23.0,"volume":27.0,"delta":-0.1723,"gamma":0.0012,"vega":2.5637,"theta":-3.645,"rho":-0.2295,"theo":20.0325,"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":23.5999994277954},{"option":"SPXW260226C06700000","bid":212.0,"bid_size":1.0,"ask":217.5,"ask_size":4.0,"iv":0.2173,"open_interest":27.0,"volume":1.0,"delta":0.8227,"gamma":0.0012,"vega":2.61,"theta":-3.6293,"rho":1.0468,"theo":214.8848,"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":203.349998474121},{"option":"SPXW260226P06700000","bid":20.6,"bid_size":20.0,"ask":21.0,"ask_size":12.0,"iv":0.2172,"open_interest":429.0,"volume":78.0,"delta":-0.1773,"gamma":0.0012,"vega":2.61,"theta":-3.6994,"rho":-0.2363,"theo":20.6779,"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":24.3000001907349},{"option":"SPXW260226C06705000","bid":207.2,"bid_size":1.0,"ask":215.5,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.8175,"gamma":0.0012,"vega":2.6564,"theta":-3.685,"rho":1.0408,"theo":210.5535,"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":198.700004577637},{"option":"SPXW260226P06705000","bid":21.2,"bid_size":20.0,"ask":21.7,"ask_size":12.0,"iv":0.2161,"open_interest":46.0,"volume":4.0,"delta":-0.1824,"gamma":0.0012,"vega":2.6564,"theta":-3.7534,"rho":-0.2433,"theo":21.3427,"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":25.0999994277954},{"option":"SPXW260226C06710000","bid":203.3,"bid_size":1.0,"ask":208.4,"ask_size":3.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.8123,"gamma":0.0013,"vega":2.7026,"theta":-3.7402,"rho":1.0346,"theo":206.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.75},{"option":"SPXW260226P06710000","bid":21.9,"bid_size":20.0,"ask":22.4,"ask_size":12.0,"iv":0.2151,"open_interest":47.0,"volume":24.0,"delta":-0.1877,"gamma":0.0013,"vega":2.7026,"theta":-3.8068,"rho":-0.2505,"theo":22.0267,"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":25.8000001907349},{"option":"SPXW260226C06715000","bid":198.7,"bid_size":1.0,"ask":206.8,"ask_size":1.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.8069,"gamma":0.0013,"vega":2.7484,"theta":-3.7948,"rho":1.0282,"theo":201.9497,"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":190.200004577637},{"option":"SPXW260226P06715000","bid":22.6,"bid_size":20.0,"ask":23.1,"ask_size":11.0,"iv":0.214,"open_interest":64.0,"volume":22.0,"delta":-0.1931,"gamma":0.0013,"vega":2.7484,"theta":-3.8595,"rho":-0.2578,"theo":22.7307,"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":26.5999994277954},{"option":"SPXW260226C06720000","bid":194.8,"bid_size":1.0,"ask":199.8,"ask_size":4.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.8014,"gamma":0.0013,"vega":2.794,"theta":-3.8487,"rho":1.0218,"theo":197.6778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.349998474121},{"option":"SPXW260226P06720000","bid":23.4,"bid_size":19.0,"ask":23.9,"ask_size":11.0,"iv":0.213,"open_interest":753.0,"volume":733.0,"delta":-0.1986,"gamma":0.0013,"vega":2.794,"theta":-3.9116,"rho":-0.2652,"theo":23.4548,"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":27.4000005722046},{"option":"SPXW260226C06725000","bid":190.6,"bid_size":1.0,"ask":196.0,"ask_size":4.0,"iv":0.212,"open_interest":5.0,"volume":0.0,"delta":0.7957,"gamma":0.0013,"vega":2.8394,"theta":-3.9017,"rho":1.0152,"theo":193.4261,"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":182.150001525879},{"option":"SPXW260226P06725000","bid":24.1,"bid_size":19.0,"ask":24.6,"ask_size":11.0,"iv":0.212,"open_interest":161.0,"volume":9.0,"delta":-0.2042,"gamma":0.0013,"vega":2.8394,"theta":-3.9629,"rho":-0.2727,"theo":24.199,"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":28.3000001907349},{"option":"SPXW260226C06730000","bid":186.2,"bid_size":1.0,"ask":191.4,"ask_size":3.0,"iv":0.2112,"open_interest":1.0,"volume":0.0,"delta":0.7899,"gamma":0.0014,"vega":2.8849,"theta":-3.9539,"rho":1.0085,"theo":189.195,"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":178.050003051758},{"option":"SPXW260226P06730000","bid":24.9,"bid_size":20.0,"ask":25.4,"ask_size":11.0,"iv":0.2108,"open_interest":62.0,"volume":29.0,"delta":-0.21,"gamma":0.0014,"vega":2.8849,"theta":-4.0132,"rho":-0.2804,"theo":24.9638,"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":29.0999994277954},{"option":"SPXW260226C06735000","bid":181.8,"bid_size":1.0,"ask":189.7,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.784,"gamma":0.0014,"vega":2.9308,"theta":-4.0051,"rho":1.0015,"theo":184.9848,"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":173.75},{"option":"SPXW260226P06735000","bid":25.7,"bid_size":11.0,"ask":26.2,"ask_size":11.0,"iv":0.2098,"open_interest":47.0,"volume":12.0,"delta":-0.216,"gamma":0.0014,"vega":2.9308,"theta":-4.0626,"rho":-0.2883,"theo":25.7497,"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":30.0},{"option":"SPXW260226C06740000","bid":178.0,"bid_size":1.0,"ask":183.3,"ask_size":4.0,"iv":0.2087,"open_interest":2.0,"volume":0.0,"delta":0.7779,"gamma":0.0014,"vega":2.9769,"theta":-4.0552,"rho":0.9943,"theo":180.7964,"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":169.75},{"option":"SPXW260226P06740000","bid":26.5,"bid_size":15.0,"ask":27.0,"ask_size":15.0,"iv":0.2086,"open_interest":1443.0,"volume":1494.0,"delta":-0.222,"gamma":0.0014,"vega":2.9769,"theta":-4.1109,"rho":-0.2965,"theo":26.5573,"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":30.8500003814697},{"option":"SPXW260226C06745000","bid":173.4,"bid_size":1.0,"ask":181.3,"ask_size":1.0,"iv":0.2099,"open_interest":2.0,"volume":0.0,"delta":0.7717,"gamma":0.0015,"vega":3.023,"theta":-4.1041,"rho":0.9868,"theo":176.6304,"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":165.550003051758},{"option":"SPXW260226P06745000","bid":27.4,"bid_size":15.0,"ask":27.9,"ask_size":15.0,"iv":0.2077,"open_interest":30.0,"volume":8.0,"delta":-0.2282,"gamma":0.0015,"vega":3.023,"theta":-4.158,"rho":-0.305,"theo":27.3871,"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":31.8000001907349},{"option":"SPXW260226C06750000","bid":171.6,"bid_size":1.0,"ask":172.7,"ask_size":2.0,"iv":0.2064,"open_interest":224.0,"volume":2.0,"delta":0.7653,"gamma":0.0015,"vega":3.0688,"theta":-4.1518,"rho":0.979,"theo":172.4873,"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":161.5},{"option":"SPXW260226P06750000","bid":28.2,"bid_size":15.0,"ask":28.7,"ask_size":15.0,"iv":0.2064,"open_interest":748.0,"volume":142.0,"delta":-0.2346,"gamma":0.0015,"vega":3.0688,"theta":-4.2039,"rho":-0.3137,"theo":28.2401,"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":32.7000007629394},{"option":"SPXW260226C06755000","bid":165.2,"bid_size":1.0,"ask":172.9,"ask_size":1.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.7588,"gamma":0.0015,"vega":3.114,"theta":-4.198,"rho":0.9711,"theo":168.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.300003051758},{"option":"SPXW260226P06755000","bid":29.1,"bid_size":15.0,"ask":29.6,"ask_size":15.0,"iv":0.2053,"open_interest":21.0,"volume":5.0,"delta":-0.2411,"gamma":0.0015,"vega":3.114,"theta":-4.2483,"rho":-0.3226,"theo":29.1167,"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":33.7000007629394},{"option":"SPXW260226C06760000","bid":161.5,"bid_size":1.0,"ask":166.3,"ask_size":4.0,"iv":0.2042,"open_interest":2.0,"volume":1.0,"delta":0.7522,"gamma":0.0016,"vega":3.1584,"theta":-4.2428,"rho":0.963,"theo":164.2727,"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":153.599998474121},{"option":"SPXW260226P06760000","bid":30.0,"bid_size":15.0,"ask":30.5,"ask_size":15.0,"iv":0.2042,"open_interest":124.0,"volume":43.0,"delta":-0.2478,"gamma":0.0016,"vega":3.1584,"theta":-4.2913,"rho":-0.3316,"theo":30.0173,"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":34.7000007629394},{"option":"SPXW260226C06765000","bid":157.1,"bid_size":1.0,"ask":164.7,"ask_size":1.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":0.7453,"gamma":0.0016,"vega":3.2021,"theta":-4.286,"rho":0.9548,"theo":160.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.399993896484},{"option":"SPXW260226P06765000","bid":30.9,"bid_size":10.0,"ask":31.4,"ask_size":9.0,"iv":0.2029,"open_interest":182.0,"volume":24.0,"delta":-0.2546,"gamma":0.0016,"vega":3.2021,"theta":-4.3327,"rho":-0.3407,"theo":30.9423,"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":35.7000007629394},{"option":"SPXW260226C06770000","bid":153.4,"bid_size":1.0,"ask":158.1,"ask_size":7.0,"iv":0.2017,"open_interest":12.0,"volume":0.0,"delta":0.7384,"gamma":0.0016,"vega":3.2453,"theta":-4.3275,"rho":0.9465,"theo":156.1549,"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":145.700004577637},{"option":"SPXW260226P06770000","bid":31.9,"bid_size":9.0,"ask":32.4,"ask_size":14.0,"iv":0.2019,"open_interest":1420.0,"volume":1457.0,"delta":-0.2616,"gamma":0.0016,"vega":3.2453,"theta":-4.3724,"rho":-0.35,"theo":31.8915,"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":36.75},{"option":"SPXW260226C06775000","bid":149.4,"bid_size":1.0,"ask":154.1,"ask_size":4.0,"iv":0.2005,"open_interest":17.0,"volume":0.0,"delta":0.7312,"gamma":0.0016,"vega":3.2882,"theta":-4.3673,"rho":0.938,"theo":152.1333,"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":141.699996948242},{"option":"SPXW260226P06775000","bid":32.9,"bid_size":9.0,"ask":33.4,"ask_size":14.0,"iv":0.2007,"open_interest":119.0,"volume":71.0,"delta":-0.2687,"gamma":0.0016,"vega":3.2882,"theta":-4.4104,"rho":-0.3595,"theo":32.8658,"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":37.7999992370606},{"option":"SPXW260226C06780000","bid":145.5,"bid_size":1.0,"ask":150.0,"ask_size":3.0,"iv":0.1993,"open_interest":11.0,"volume":0.0,"delta":0.7239,"gamma":0.0017,"vega":3.331,"theta":-4.4052,"rho":0.9291,"theo":148.1374,"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":138.0},{"option":"SPXW260226P06780000","bid":33.9,"bid_size":9.0,"ask":34.4,"ask_size":14.0,"iv":0.1995,"open_interest":64.0,"volume":21.0,"delta":-0.276,"gamma":0.0017,"vega":3.331,"theta":-4.4465,"rho":-0.3693,"theo":33.8658,"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":38.8499984741211},{"option":"SPXW260226C06785000","bid":141.1,"bid_size":1.0,"ask":148.5,"ask_size":1.0,"iv":0.1999,"open_interest":24.0,"volume":0.0,"delta":0.7165,"gamma":0.0017,"vega":3.3734,"theta":-4.4411,"rho":0.9199,"theo":144.1682,"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":133.450004577637},{"option":"SPXW260226P06785000","bid":34.9,"bid_size":9.0,"ask":35.4,"ask_size":9.0,"iv":0.1982,"open_interest":1558.0,"volume":1554.0,"delta":-0.2835,"gamma":0.0017,"vega":3.3734,"theta":-4.4806,"rho":-0.3795,"theo":34.8926,"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":40.0},{"option":"SPXW260226C06790000","bid":137.6,"bid_size":1.0,"ask":142.6,"ask_size":7.0,"iv":0.1967,"open_interest":36.0,"volume":0.0,"delta":0.7088,"gamma":0.0018,"vega":3.4153,"theta":-4.4748,"rho":0.9104,"theo":140.2266,"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":129.550003051758},{"option":"SPXW260226P06790000","bid":36.0,"bid_size":9.0,"ask":36.5,"ask_size":14.0,"iv":0.197,"open_interest":5069.0,"volume":5048.0,"delta":-0.2911,"gamma":0.0018,"vega":3.4153,"theta":-4.5125,"rho":-0.3899,"theo":35.947,"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":41.2000007629394},{"option":"SPXW260226C06795000","bid":133.3,"bid_size":1.0,"ask":140.6,"ask_size":1.0,"iv":0.1973,"open_interest":5.0,"volume":0.0,"delta":0.701,"gamma":0.0018,"vega":3.4561,"theta":-4.5063,"rho":0.9007,"theo":136.3135,"change":10.3,"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":8.19411,"prev_day_close":125.700000762939},{"option":"SPXW260226P06795000","bid":37.0,"bid_size":9.0,"ask":37.6,"ask_size":9.0,"iv":0.1957,"open_interest":33.0,"volume":23.0,"delta":-0.2989,"gamma":0.0018,"vega":3.4561,"theta":-4.5422,"rho":-0.4006,"theo":37.0299,"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":42.3999996185303},{"option":"SPXW260226C06800000","bid":131.8,"bid_size":1.0,"ask":132.4,"ask_size":1.0,"iv":0.1941,"open_interest":147.0,"volume":123.0,"delta":0.6931,"gamma":0.0018,"vega":3.4957,"theta":-4.5354,"rho":0.8908,"theo":132.4294,"change":10.15,"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":8.32309,"prev_day_close":121.949996948242},{"option":"SPXW260226P06800000","bid":38.2,"bid_size":8.0,"ask":38.7,"ask_size":13.0,"iv":0.1943,"open_interest":514.0,"volume":164.0,"delta":-0.3069,"gamma":0.0018,"vega":3.4957,"theta":-4.5694,"rho":-0.4115,"theo":38.1417,"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":43.6000003814697},{"option":"SPXW260226C06805000","bid":127.9,"bid_size":1.0,"ask":128.6,"ask_size":1.0,"iv":0.1929,"open_interest":8.0,"volume":0.0,"delta":0.6849,"gamma":0.0018,"vega":3.534,"theta":-4.562,"rho":0.8808,"theo":128.5747,"change":10.6,"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":8.96027,"prev_day_close":118.299999237061},{"option":"SPXW260226P06805000","bid":39.3,"bid_size":8.0,"ask":39.8,"ask_size":8.0,"iv":0.193,"open_interest":42.0,"volume":14.0,"delta":-0.315,"gamma":0.0018,"vega":3.534,"theta":-4.5943,"rho":-0.4224,"theo":39.2831,"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":44.8499984741211},{"option":"SPXW260226C06810000","bid":124.1,"bid_size":1.0,"ask":124.7,"ask_size":1.0,"iv":0.1914,"open_interest":29.0,"volume":8.0,"delta":0.6766,"gamma":0.0019,"vega":3.5711,"theta":-4.5861,"rho":0.8706,"theo":124.7499,"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":114.550003051758},{"option":"SPXW260226P06810000","bid":40.5,"bid_size":8.0,"ask":41.0,"ask_size":13.0,"iv":0.1916,"open_interest":409.0,"volume":103.0,"delta":-0.3234,"gamma":0.0019,"vega":3.5711,"theta":-4.6166,"rho":-0.4336,"theo":40.4542,"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":46.1000003814697},{"option":"SPXW260226C06815000","bid":120.3,"bid_size":1.0,"ask":120.9,"ask_size":1.0,"iv":0.19,"open_interest":6.0,"volume":2.0,"delta":0.668,"gamma":0.0019,"vega":3.6074,"theta":-4.6075,"rho":0.8602,"theo":120.9556,"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":110.799999237061},{"option":"SPXW260226P06815000","bid":41.6,"bid_size":8.0,"ask":42.2,"ask_size":8.0,"iv":0.1903,"open_interest":32.0,"volume":24.0,"delta":-0.3319,"gamma":0.0019,"vega":3.6074,"theta":-4.6362,"rho":-0.445,"theo":41.6558,"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":47.4500007629394},{"option":"SPXW260226C06820000","bid":116.6,"bid_size":1.0,"ask":117.1,"ask_size":1.0,"iv":0.1888,"open_interest":27.0,"volume":19.0,"delta":0.6593,"gamma":0.002,"vega":3.6428,"theta":-4.6261,"rho":0.8494,"theo":117.1929,"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":107.150001525879},{"option":"SPXW260226P06820000","bid":42.9,"bid_size":8.0,"ask":43.5,"ask_size":13.0,"iv":0.189,"open_interest":167.0,"volume":14.0,"delta":-0.3406,"gamma":0.002,"vega":3.6428,"theta":-4.6529,"rho":-0.4567,"theo":42.8891,"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":48.7999992370606},{"option":"SPXW260226C06825000","bid":112.8,"bid_size":2.0,"ask":113.4,"ask_size":2.0,"iv":0.1873,"open_interest":21.0,"volume":6.0,"delta":0.6504,"gamma":0.002,"vega":3.6772,"theta":-4.6417,"rho":0.8382,"theo":113.4631,"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":103.550003051758},{"option":"SPXW260226P06825000","bid":44.1,"bid_size":7.0,"ask":44.7,"ask_size":7.0,"iv":0.1876,"open_interest":203.0,"volume":27.0,"delta":-0.3496,"gamma":0.002,"vega":3.6772,"theta":-4.6667,"rho":-0.4689,"theo":44.1553,"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":50.2000007629394},{"option":"SPXW260226C06830000","bid":109.1,"bid_size":2.0,"ask":109.7,"ask_size":2.0,"iv":0.1858,"open_interest":20.0,"volume":1.0,"delta":0.6413,"gamma":0.002,"vega":3.7103,"theta":-4.6541,"rho":0.8266,"theo":109.7676,"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":100.0},{"option":"SPXW260226P06830000","bid":45.4,"bid_size":7.0,"ask":46.0,"ask_size":7.0,"iv":0.1862,"open_interest":187.0,"volume":56.0,"delta":-0.3587,"gamma":0.002,"vega":3.7103,"theta":-4.6773,"rho":-0.4814,"theo":45.4557,"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":51.6000003814697},{"option":"SPXW260226C06835000","bid":105.5,"bid_size":2.0,"ask":106.0,"ask_size":2.0,"iv":0.1845,"open_interest":17.0,"volume":8.0,"delta":0.632,"gamma":0.002,"vega":3.7417,"theta":-4.6633,"rho":0.8148,"theo":106.1074,"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":96.4499969482422},{"option":"SPXW260226P06835000","bid":46.7,"bid_size":13.0,"ask":47.3,"ask_size":7.0,"iv":0.1846,"open_interest":296.0,"volume":3.0,"delta":-0.368,"gamma":0.002,"vega":3.7417,"theta":-4.6847,"rho":-0.4941,"theo":46.7915,"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":53.1000003814697},{"option":"SPXW260226C06840000","bid":101.8,"bid_size":2.0,"ask":102.4,"ask_size":2.0,"iv":0.183,"open_interest":23.0,"volume":2.0,"delta":0.6224,"gamma":0.0021,"vega":3.7711,"theta":-4.6691,"rho":0.8029,"theo":102.4832,"change":12.38,"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":14.8709,"prev_day_close":93.0},{"option":"SPXW260226P06840000","bid":48.1,"bid_size":12.0,"ask":48.7,"ask_size":7.0,"iv":0.1831,"open_interest":407.0,"volume":28.0,"delta":-0.3775,"gamma":0.0021,"vega":3.7711,"theta":-4.6887,"rho":-0.507,"theo":48.1633,"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":54.6000003814697},{"option":"SPXW260226C06845000","bid":98.2,"bid_size":2.0,"ask":98.8,"ask_size":2.0,"iv":0.1815,"open_interest":31.0,"volume":5.0,"delta":0.6127,"gamma":0.0021,"vega":3.7985,"theta":-4.6715,"rho":0.7909,"theo":98.8957,"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":89.5},{"option":"SPXW260226P06845000","bid":49.5,"bid_size":17.0,"ask":50.1,"ask_size":6.0,"iv":0.1818,"open_interest":71.0,"volume":14.0,"delta":-0.3872,"gamma":0.0021,"vega":3.7985,"theta":-4.6893,"rho":-0.52,"theo":49.5717,"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":56.1500015258789},{"option":"SPXW260226C06850000","bid":94.7,"bid_size":2.0,"ask":95.2,"ask_size":2.0,"iv":0.1801,"open_interest":325.0,"volume":53.0,"delta":0.6028,"gamma":0.0022,"vega":3.8242,"theta":-4.6702,"rho":0.7785,"theo":95.3456,"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":86.1500015258789},{"option":"SPXW260226P06850000","bid":51.0,"bid_size":6.0,"ask":51.5,"ask_size":6.0,"iv":0.1802,"open_interest":513.0,"volume":123.0,"delta":-0.3972,"gamma":0.0022,"vega":3.8242,"theta":-4.6862,"rho":-0.5333,"theo":51.0176,"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":57.75},{"option":"SPXW260226C06855000","bid":91.2,"bid_size":2.0,"ask":91.7,"ask_size":2.0,"iv":0.1787,"open_interest":43.0,"volume":17.0,"delta":0.5926,"gamma":0.0022,"vega":3.8481,"theta":-4.6653,"rho":0.7658,"theo":91.8345,"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":82.75},{"option":"SPXW260226P06855000","bid":52.5,"bid_size":6.0,"ask":53.0,"ask_size":6.0,"iv":0.1788,"open_interest":51.0,"volume":11.0,"delta":-0.4073,"gamma":0.0022,"vega":3.8481,"theta":-4.6795,"rho":-0.547,"theo":52.5024,"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":59.3499984741211},{"option":"SPXW260226C06860000","bid":87.7,"bid_size":2.0,"ask":88.3,"ask_size":2.0,"iv":0.1771,"open_interest":189.0,"volume":34.0,"delta":0.5822,"gamma":0.0022,"vega":3.8702,"theta":-4.6564,"rho":0.7526,"theo":88.3641,"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":79.4499969482422},{"option":"SPXW260226P06860000","bid":54.0,"bid_size":11.0,"ask":54.6,"ask_size":6.0,"iv":0.1772,"open_interest":300.0,"volume":21.0,"delta":-0.4177,"gamma":0.0022,"vega":3.8702,"theta":-4.6688,"rho":-0.5611,"theo":54.028,"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":61.0499992370606},{"option":"SPXW260226C06865000","bid":84.3,"bid_size":2.0,"ask":84.9,"ask_size":2.0,"iv":0.1756,"open_interest":43.0,"volume":28.0,"delta":0.5716,"gamma":0.0022,"vega":3.89,"theta":-4.6435,"rho":0.739,"theo":84.9364,"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":76.2000007629394},{"option":"SPXW260226P06865000","bid":55.6,"bid_size":11.0,"ask":56.2,"ask_size":6.0,"iv":0.1757,"open_interest":66.0,"volume":53.0,"delta":-0.4283,"gamma":0.0022,"vega":3.89,"theta":-4.6541,"rho":-0.5757,"theo":55.5962,"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":62.75},{"option":"SPXW260226C06870000","bid":80.9,"bid_size":6.0,"ask":81.5,"ask_size":2.0,"iv":0.174,"open_interest":131.0,"volume":15.0,"delta":0.5608,"gamma":0.0023,"vega":3.9074,"theta":-4.6264,"rho":0.7252,"theo":81.5531,"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":73.0},{"option":"SPXW260226P06870000","bid":57.2,"bid_size":15.0,"ask":57.8,"ask_size":6.0,"iv":0.1741,"open_interest":848.0,"volume":35.0,"delta":-0.4391,"gamma":0.0023,"vega":3.9074,"theta":-4.6352,"rho":-0.5905,"theo":57.2089,"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":64.5500030517578},{"option":"SPXW260226C06875000","bid":77.6,"bid_size":8.0,"ask":78.1,"ask_size":2.0,"iv":0.1726,"open_interest":148.0,"volume":134.0,"delta":0.5498,"gamma":0.0023,"vega":3.922,"theta":-4.605,"rho":0.7112,"theo":78.2151,"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":69.8499984741211},{"option":"SPXW260226P06875000","bid":58.9,"bid_size":6.0,"ask":59.4,"ask_size":6.0,"iv":0.1727,"open_interest":330.0,"volume":315.0,"delta":-0.4502,"gamma":0.0023,"vega":3.922,"theta":-4.612,"rho":-0.6054,"theo":58.8669,"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":66.4499969482422},{"option":"SPXW260226C06880000","bid":74.3,"bid_size":8.0,"ask":74.9,"ask_size":2.0,"iv":0.171,"open_interest":48.0,"volume":29.0,"delta":0.5385,"gamma":0.0023,"vega":3.9337,"theta":-4.5792,"rho":0.6971,"theo":74.9238,"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":66.75},{"option":"SPXW260226P06880000","bid":60.6,"bid_size":6.0,"ask":61.1,"ask_size":6.0,"iv":0.1711,"open_interest":123.0,"volume":129.0,"delta":-0.4614,"gamma":0.0023,"vega":3.9337,"theta":-4.5844,"rho":-0.6205,"theo":60.5715,"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":68.2999992370606},{"option":"SPXW260226C06885000","bid":71.1,"bid_size":8.0,"ask":71.6,"ask_size":2.0,"iv":0.1693,"open_interest":34.0,"volume":16.0,"delta":0.527,"gamma":0.0024,"vega":3.9427,"theta":-4.549,"rho":0.6826,"theo":71.6805,"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":63.6500015258789},{"option":"SPXW260226P06885000","bid":62.4,"bid_size":6.0,"ask":62.9,"ask_size":6.0,"iv":0.1696,"open_interest":824.0,"volume":819.0,"delta":-0.4729,"gamma":0.0024,"vega":3.9427,"theta":-4.5524,"rho":-0.636,"theo":62.3242,"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":70.25},{"option":"SPXW260226C06890000","bid":67.9,"bid_size":8.0,"ask":68.5,"ask_size":2.0,"iv":0.1678,"open_interest":97.0,"volume":71.0,"delta":0.5152,"gamma":0.0024,"vega":3.9486,"theta":-4.5142,"rho":0.6676,"theo":68.488,"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":60.6500015258789},{"option":"SPXW260226P06890000","bid":64.2,"bid_size":6.0,"ask":64.8,"ask_size":6.0,"iv":0.168,"open_interest":1517.0,"volume":1555.0,"delta":-0.4847,"gamma":0.0024,"vega":3.9486,"theta":-4.5158,"rho":-0.6519,"theo":64.1276,"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":72.25},{"option":"SPXW260226C06895000","bid":64.8,"bid_size":17.0,"ask":65.4,"ask_size":6.0,"iv":0.1663,"open_interest":66.0,"volume":38.0,"delta":0.5033,"gamma":0.0024,"vega":3.9513,"theta":-4.4746,"rho":0.6521,"theo":65.3491,"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":57.6500015258789},{"option":"SPXW260226P06895000","bid":66.0,"bid_size":6.0,"ask":66.7,"ask_size":6.0,"iv":0.1665,"open_interest":54.0,"volume":45.0,"delta":-0.4967,"gamma":0.0024,"vega":3.9513,"theta":-4.4744,"rho":-0.6684,"theo":65.9846,"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":74.25},{"option":"SPXW260226C06900000","bid":61.8,"bid_size":6.0,"ask":62.3,"ask_size":6.0,"iv":0.1646,"open_interest":205.0,"volume":25.0,"delta":0.4911,"gamma":0.0024,"vega":3.9506,"theta":-4.4302,"rho":0.6363,"theo":62.2665,"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":54.8499984741211},{"option":"SPXW260226P06900000","bid":68.0,"bid_size":3.0,"ask":68.6,"ask_size":2.0,"iv":0.1648,"open_interest":228.0,"volume":76.0,"delta":-0.5089,"gamma":0.0024,"vega":3.9506,"theta":-4.4282,"rho":-0.6851,"theo":67.898,"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":76.3999977111816},{"option":"SPXW260226C06905000","bid":58.8,"bid_size":6.0,"ask":59.3,"ask_size":6.0,"iv":0.163,"open_interest":20.0,"volume":16.0,"delta":0.4786,"gamma":0.0025,"vega":3.9462,"theta":-4.3809,"rho":0.6204,"theo":59.2421,"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":51.9500007629394},{"option":"SPXW260226P06905000","bid":70.0,"bid_size":2.0,"ask":70.6,"ask_size":2.0,"iv":0.1632,"open_interest":25.0,"volume":11.0,"delta":-0.5213,"gamma":0.0025,"vega":3.9462,"theta":-4.3771,"rho":-0.702,"theo":69.8696,"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":78.5},{"option":"SPXW260226C06910000","bid":55.8,"bid_size":17.0,"ask":56.4,"ask_size":6.0,"iv":0.1616,"open_interest":63.0,"volume":25.0,"delta":0.466,"gamma":0.0025,"vega":3.9381,"theta":-4.3267,"rho":0.6044,"theo":56.2779,"change":7.43,"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":16.8481,"prev_day_close":49.25},{"option":"SPXW260226P06910000","bid":72.0,"bid_size":2.0,"ask":72.7,"ask_size":2.0,"iv":0.1617,"open_interest":102.0,"volume":16.0,"delta":-0.534,"gamma":0.0025,"vega":3.9381,"theta":-4.3211,"rho":-0.7189,"theo":71.9014,"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":80.75},{"option":"SPXW260226C06915000","bid":53.0,"bid_size":6.0,"ask":53.5,"ask_size":6.0,"iv":0.1599,"open_interest":37.0,"volume":26.0,"delta":0.4531,"gamma":0.0025,"vega":3.9259,"theta":-4.2677,"rho":0.588,"theo":53.3764,"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":46.5499992370606},{"option":"SPXW260226P06915000","bid":74.2,"bid_size":2.0,"ask":74.8,"ask_size":2.0,"iv":0.1601,"open_interest":30.0,"volume":0.0,"delta":-0.5468,"gamma":0.0025,"vega":3.9259,"theta":-4.2602,"rho":-0.7362,"theo":73.9958,"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":83.0500030517578},{"option":"SPXW260226C06920000","bid":50.2,"bid_size":6.0,"ask":50.7,"ask_size":6.0,"iv":0.1583,"open_interest":106.0,"volume":74.0,"delta":0.44,"gamma":0.0025,"vega":3.9094,"theta":-4.2037,"rho":0.5711,"theo":50.5411,"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":43.9500007629394},{"option":"SPXW260226P06920000","bid":76.3,"bid_size":3.0,"ask":77.0,"ask_size":2.0,"iv":0.1584,"open_interest":877.0,"volume":9.0,"delta":-0.5599,"gamma":0.0025,"vega":3.9094,"theta":-4.1944,"rho":-0.7541,"theo":76.1565,"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":85.4499969482422},{"option":"SPXW260226C06925000","bid":47.4,"bid_size":11.0,"ask":48.0,"ask_size":11.0,"iv":0.1566,"open_interest":82.0,"volume":39.0,"delta":0.4267,"gamma":0.0025,"vega":3.8881,"theta":-4.1347,"rho":0.5538,"theo":47.776,"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":41.3499984741211},{"option":"SPXW260226P06925000","bid":78.6,"bid_size":2.0,"ask":79.2,"ask_size":2.0,"iv":0.1568,"open_interest":129.0,"volume":31.0,"delta":-0.5732,"gamma":0.0025,"vega":3.8881,"theta":-4.1236,"rho":-0.7724,"theo":78.3873,"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":87.8999977111816},{"option":"SPXW260226C06930000","bid":44.7,"bid_size":11.0,"ask":45.3,"ask_size":11.0,"iv":0.155,"open_interest":95.0,"volume":22.0,"delta":0.4133,"gamma":0.0025,"vega":3.8624,"theta":-4.0607,"rho":0.5363,"theo":45.084,"change":8.38,"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":21.5979,"prev_day_close":38.7999992370606},{"option":"SPXW260226P06930000","bid":80.9,"bid_size":2.0,"ask":81.6,"ask_size":2.0,"iv":0.1552,"open_interest":140.0,"volume":19.0,"delta":-0.5867,"gamma":0.0025,"vega":3.8624,"theta":-4.0479,"rho":-0.7908,"theo":80.6913,"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":90.2999992370606},{"option":"SPXW260226C06935000","bid":42.1,"bid_size":6.0,"ask":42.7,"ask_size":6.0,"iv":0.1533,"open_interest":52.0,"volume":17.0,"delta":0.3996,"gamma":0.0025,"vega":3.8323,"theta":-3.9819,"rho":0.5189,"theo":42.4667,"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":36.3999996185303},{"option":"SPXW260226P06935000","bid":83.3,"bid_size":2.0,"ask":84.0,"ask_size":2.0,"iv":0.1536,"open_interest":38.0,"volume":25.0,"delta":-0.6003,"gamma":0.0025,"vega":3.8323,"theta":-3.9673,"rho":-0.8092,"theo":83.0699,"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":92.8999977111816},{"option":"SPXW260226C06940000","bid":39.6,"bid_size":6.0,"ask":40.1,"ask_size":6.0,"iv":0.1516,"open_interest":56.0,"volume":11.0,"delta":0.3858,"gamma":0.0025,"vega":3.7976,"theta":-3.8984,"rho":0.5013,"theo":39.9256,"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":34.0},{"option":"SPXW260226P06940000","bid":85.7,"bid_size":2.0,"ask":86.4,"ask_size":2.0,"iv":0.1518,"open_interest":57.0,"volume":7.0,"delta":-0.6141,"gamma":0.0025,"vega":3.7976,"theta":-3.8819,"rho":-0.8278,"theo":85.5248,"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":95.5500030517578},{"option":"SPXW260226C06945000","bid":37.1,"bid_size":7.0,"ask":37.6,"ask_size":7.0,"iv":0.1501,"open_interest":31.0,"volume":5.0,"delta":0.3719,"gamma":0.0025,"vega":3.7573,"theta":-3.8101,"rho":0.4832,"theo":37.4631,"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":31.6999998092651},{"option":"SPXW260226P06945000","bid":88.3,"bid_size":2.0,"ask":88.9,"ask_size":2.0,"iv":0.1501,"open_interest":31.0,"volume":10.0,"delta":-0.6281,"gamma":0.0025,"vega":3.7573,"theta":-3.7918,"rho":-0.8468,"theo":88.0583,"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":98.25},{"option":"SPXW260226C06950000","bid":34.7,"bid_size":7.0,"ask":35.2,"ask_size":19.0,"iv":0.1483,"open_interest":200.0,"volume":30.0,"delta":0.3578,"gamma":0.0025,"vega":3.7112,"theta":-3.717,"rho":0.4648,"theo":35.0813,"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":29.5},{"option":"SPXW260226P06950000","bid":90.9,"bid_size":2.0,"ask":91.5,"ask_size":3.0,"iv":0.1484,"open_interest":436.0,"volume":23.0,"delta":-0.6421,"gamma":0.0025,"vega":3.7112,"theta":-3.6969,"rho":-0.8662,"theo":90.6724,"change":-8.15,"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":-8.0733,"prev_day_close":100.950000762939},{"option":"SPXW260226C06955000","bid":32.3,"bid_size":8.0,"ask":32.9,"ask_size":8.0,"iv":0.1465,"open_interest":60.0,"volume":19.0,"delta":0.3437,"gamma":0.0025,"vega":3.6598,"theta":-3.6191,"rho":0.4464,"theo":32.7801,"change":4.7,"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":17.2161,"prev_day_close":27.3000001907349},{"option":"SPXW260226P06955000","bid":93.5,"bid_size":1.0,"ask":94.2,"ask_size":1.0,"iv":0.1468,"open_interest":27.0,"volume":2.0,"delta":-0.6563,"gamma":0.0025,"vega":3.6598,"theta":-3.5972,"rho":-0.8856,"theo":93.3672,"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":103.5},{"option":"SPXW260226C06960000","bid":30.1,"bid_size":8.0,"ask":30.6,"ask_size":16.0,"iv":0.1448,"open_interest":90.0,"volume":63.0,"delta":0.3294,"gamma":0.0025,"vega":3.6039,"theta":-3.5163,"rho":0.4281,"theo":30.5577,"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":25.25},{"option":"SPXW260226P06960000","bid":96.2,"bid_size":1.0,"ask":96.9,"ask_size":1.0,"iv":0.145,"open_interest":73.0,"volume":2.0,"delta":-0.6705,"gamma":0.0025,"vega":3.6039,"theta":-3.4926,"rho":-0.9048,"theo":96.1407,"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":106.299999237061},{"option":"SPXW260226C06965000","bid":27.9,"bid_size":8.0,"ask":28.4,"ask_size":8.0,"iv":0.143,"open_interest":809.0,"volume":24.0,"delta":0.3151,"gamma":0.0025,"vega":3.5428,"theta":-3.4086,"rho":0.4097,"theo":28.4117,"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":23.25},{"option":"SPXW260226P06965000","bid":99.0,"bid_size":1.0,"ask":99.7,"ask_size":1.0,"iv":0.1432,"open_interest":25.0,"volume":2.0,"delta":-0.6848,"gamma":0.0025,"vega":3.5428,"theta":-3.3832,"rho":-0.9241,"theo":98.9905,"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":109.299999237061},{"option":"SPXW260226C06970000","bid":25.8,"bid_size":9.0,"ask":26.3,"ask_size":25.0,"iv":0.1413,"open_interest":89.0,"volume":46.0,"delta":0.3007,"gamma":0.0025,"vega":3.475,"theta":-3.296,"rho":0.3909,"theo":26.3408,"change":5.15,"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":25.9446,"prev_day_close":21.3500003814697},{"option":"SPXW260226P06970000","bid":99.1,"bid_size":1.0,"ask":104.0,"ask_size":4.0,"iv":0.1405,"open_interest":56.0,"volume":4.0,"delta":-0.6992,"gamma":0.0025,"vega":3.475,"theta":-3.2687,"rho":-0.9439,"theo":101.9158,"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":112.75},{"option":"SPXW260226C06975000","bid":23.7,"bid_size":9.0,"ask":24.2,"ask_size":9.0,"iv":0.1393,"open_interest":132.0,"volume":47.0,"delta":0.2863,"gamma":0.0024,"vega":3.4005,"theta":-3.178,"rho":0.3719,"theo":24.3441,"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":19.5500001907349},{"option":"SPXW260226P06975000","bid":102.1,"bid_size":1.0,"ask":107.0,"ask_size":4.0,"iv":0.1388,"open_interest":82.0,"volume":13.0,"delta":-0.7136,"gamma":0.0024,"vega":3.4005,"theta":-3.1489,"rho":-0.9638,"theo":104.915,"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":115.900001525879},{"option":"SPXW260226C06980000","bid":21.8,"bid_size":9.0,"ask":22.3,"ask_size":19.0,"iv":0.1377,"open_interest":73.0,"volume":41.0,"delta":0.2718,"gamma":0.0024,"vega":3.3207,"theta":-3.0547,"rho":0.3532,"theo":22.4192,"change":4.22,"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":25.119,"prev_day_close":17.8000001907349},{"option":"SPXW260226P06980000","bid":105.0,"bid_size":1.0,"ask":110.1,"ask_size":4.0,"iv":0.1368,"open_interest":70.0,"volume":0.0,"delta":-0.7281,"gamma":0.0024,"vega":3.3207,"theta":-3.0238,"rho":-0.9835,"theo":107.9861,"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":118.599998474121},{"option":"SPXW260226C06985000","bid":19.9,"bid_size":9.0,"ask":20.4,"ask_size":10.0,"iv":0.1357,"open_interest":90.0,"volume":62.0,"delta":0.2573,"gamma":0.0024,"vega":3.2359,"theta":-2.9261,"rho":0.3346,"theo":20.5639,"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":16.1499996185303},{"option":"SPXW260226P06985000","bid":106.9,"bid_size":1.0,"ask":115.0,"ask_size":1.0,"iv":0.1358,"open_interest":7.0,"volume":0.0,"delta":-0.7427,"gamma":0.0024,"vega":3.2359,"theta":-2.8934,"rho":-1.0031,"theo":111.1267,"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":121.75},{"option":"SPXW260226C06990000","bid":18.1,"bid_size":11.0,"ask":18.6,"ask_size":21.0,"iv":0.1338,"open_interest":307.0,"volume":78.0,"delta":0.2427,"gamma":0.0023,"vega":3.144,"theta":-2.7924,"rho":0.3155,"theo":18.779,"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":14.5499997138977},{"option":"SPXW260226P06990000","bid":111.3,"bid_size":1.0,"ask":116.5,"ask_size":4.0,"iv":0.1332,"open_interest":25.0,"volume":7.0,"delta":-0.7572,"gamma":0.0023,"vega":3.144,"theta":-2.7578,"rho":-1.0232,"theo":114.3378,"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":125.700000762939},{"option":"SPXW260226C06995000","bid":16.4,"bid_size":11.0,"ask":16.9,"ask_size":11.0,"iv":0.132,"open_interest":146.0,"volume":41.0,"delta":0.2281,"gamma":0.0023,"vega":3.0441,"theta":-2.6536,"rho":0.2963,"theo":17.0678,"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":13.1500000953674},{"option":"SPXW260226P06995000","bid":113.3,"bid_size":1.0,"ask":121.6,"ask_size":1.0,"iv":0.1321,"open_interest":12.0,"volume":13.0,"delta":-0.7718,"gamma":0.0023,"vega":3.0441,"theta":-2.6173,"rho":-1.0433,"theo":117.6225,"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":129.0},{"option":"SPXW260226C07000000","bid":14.8,"bid_size":11.0,"ask":15.3,"ask_size":23.0,"iv":0.13,"open_interest":460.0,"volume":109.0,"delta":0.2135,"gamma":0.0022,"vega":2.9384,"theta":-2.5104,"rho":0.2775,"theo":15.4321,"change":3.9,"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":33.1915,"prev_day_close":11.75},{"option":"SPXW260226P07000000","bid":118.3,"bid_size":1.0,"ask":123.3,"ask_size":4.0,"iv":0.1291,"open_interest":187.0,"volume":11.0,"delta":-0.7864,"gamma":0.0022,"vega":2.9384,"theta":-2.4723,"rho":-1.0631,"theo":120.9828,"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":133.300003051758},{"option":"SPXW260226C07005000","bid":13.3,"bid_size":19.0,"ask":13.8,"ask_size":11.0,"iv":0.1281,"open_interest":75.0,"volume":25.0,"delta":0.199,"gamma":0.0022,"vega":2.8277,"theta":-2.3634,"rho":0.2587,"theo":13.8751,"change":3.22,"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":30.8134,"prev_day_close":10.4500002861023},{"option":"SPXW260226P07005000","bid":120.0,"bid_size":1.0,"ask":129.0,"ask_size":1.0,"iv":0.1291,"open_interest":9.0,"volume":7.0,"delta":-0.8009,"gamma":0.0022,"vega":2.8277,"theta":-2.3235,"rho":-1.0828,"theo":124.4217,"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":136.149993896484},{"option":"SPXW260226C07010000","bid":11.9,"bid_size":20.0,"ask":12.4,"ask_size":25.0,"iv":0.1264,"open_interest":90.0,"volume":72.0,"delta":0.1846,"gamma":0.0021,"vega":2.7096,"theta":-2.2137,"rho":0.2398,"theo":12.4026,"change":2.21,"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":23.5106,"prev_day_close":9.25},{"option":"SPXW260226P07010000","bid":125.2,"bid_size":1.0,"ask":130.5,"ask_size":4.0,"iv":0.1252,"open_interest":8.0,"volume":9.0,"delta":-0.8153,"gamma":0.0021,"vega":2.7096,"theta":-2.1719,"rho":-1.1027,"theo":127.9451,"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":140.400001525879},{"option":"SPXW260226C07015000","bid":10.7,"bid_size":12.0,"ask":11.1,"ask_size":12.0,"iv":0.1246,"open_interest":834.0,"volume":58.0,"delta":0.1704,"gamma":0.002,"vega":2.5844,"theta":-2.0622,"rho":0.2212,"theo":11.0209,"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":8.19999980926514},{"option":"SPXW260226P07015000","bid":127.1,"bid_size":1.0,"ask":136.2,"ask_size":1.0,"iv":0.1251,"open_interest":6.0,"volume":6.0,"delta":-0.8295,"gamma":0.002,"vega":2.5844,"theta":-2.0187,"rho":-1.1222,"theo":131.5594,"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":144.599998474121},{"option":"SPXW260226C07020000","bid":9.4,"bid_size":22.0,"ask":9.9,"ask_size":30.0,"iv":0.1227,"open_interest":432.0,"volume":57.0,"delta":0.1565,"gamma":0.002,"vega":2.4558,"theta":-1.9104,"rho":0.2033,"theo":9.7333,"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":7.15000009536743},{"option":"SPXW260226P07020000","bid":132.3,"bid_size":1.0,"ask":138.1,"ask_size":3.0,"iv":0.1224,"open_interest":15.0,"volume":0.0,"delta":-0.8435,"gamma":0.002,"vega":2.4558,"theta":-1.8651,"rho":-1.1411,"theo":135.2678,"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":148.5},{"option":"SPXW260226C07025000","bid":8.3,"bid_size":14.0,"ask":8.8,"ask_size":31.0,"iv":0.1209,"open_interest":245.0,"volume":57.0,"delta":0.1429,"gamma":0.0019,"vega":2.3234,"theta":-1.76,"rho":0.1855,"theo":8.5447,"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":6.25},{"option":"SPXW260226P07025000","bid":136.6,"bid_size":3.0,"ask":142.6,"ask_size":3.0,"iv":0.1196,"open_interest":1.0,"volume":0.0,"delta":-0.857,"gamma":0.0019,"vega":2.3234,"theta":-1.7129,"rho":-1.1599,"theo":139.0752,"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":152.75},{"option":"SPXW260226C07030000","bid":7.3,"bid_size":16.0,"ask":7.7,"ask_size":36.0,"iv":0.1193,"open_interest":329.0,"volume":104.0,"delta":0.1298,"gamma":0.0018,"vega":2.186,"theta":-1.6124,"rho":0.1683,"theo":7.4597,"change":2.09,"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":38.3486,"prev_day_close":5.45000004768372},{"option":"SPXW260226P07030000","bid":140.0,"bid_size":1.0,"ask":146.0,"ask_size":3.0,"iv":0.1187,"open_interest":1.0,"volume":0.0,"delta":-0.8701,"gamma":0.0018,"vega":2.186,"theta":-1.5635,"rho":-1.178,"theo":142.9861,"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":156.900001525879},{"option":"SPXW260226C07035000","bid":6.4,"bid_size":18.0,"ask":6.8,"ask_size":19.0,"iv":0.1173,"open_interest":161.0,"volume":145.0,"delta":0.1173,"gamma":0.0017,"vega":2.0482,"theta":-1.4694,"rho":0.1522,"theo":6.4784,"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":4.70000004768372},{"option":"SPXW260226P07035000","bid":142.5,"bid_size":1.0,"ask":152.2,"ask_size":1.0,"iv":0.1185,"open_interest":1.0,"volume":1.0,"delta":-0.8826,"gamma":0.0017,"vega":2.0482,"theta":-1.4186,"rho":-1.195,"theo":147.0008,"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":160.5},{"option":"SPXW260226C07040000","bid":5.6,"bid_size":21.0,"ask":6.0,"ask_size":45.0,"iv":0.1159,"open_interest":191.0,"volume":70.0,"delta":0.1055,"gamma":0.0016,"vega":1.9113,"theta":-1.3325,"rho":0.1368,"theo":5.6007,"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":4.04999995231628},{"option":"SPXW260226P07040000","bid":148.1,"bid_size":1.0,"ask":154.3,"ask_size":3.0,"iv":0.1153,"open_interest":4.0,"volume":0.0,"delta":-0.8944,"gamma":0.0016,"vega":1.9113,"theta":-1.28,"rho":-1.2114,"theo":151.119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.399993896484},{"option":"SPXW260226C07050000","bid":4.2,"bid_size":33.0,"ask":4.4,"ask_size":53.0,"iv":0.1129,"open_interest":3246.0,"volume":680.0,"delta":0.0843,"gamma":0.0014,"vega":1.6421,"theta":-1.0826,"rho":0.1092,"theo":4.1468,"change":-0.1,"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":-2.77778,"prev_day_close":2.89999997615814},{"option":"SPXW260226P07050000","bid":156.6,"bid_size":1.0,"ask":162.9,"ask_size":3.0,"iv":0.1121,"open_interest":84.0,"volume":8.0,"delta":-0.9156,"gamma":0.0014,"vega":1.642,"theta":-1.0265,"rho":-1.2409,"theo":159.657,"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":173.650001525879},{"option":"SPXW260226C07060000","bid":3.0,"bid_size":50.0,"ask":3.3,"ask_size":60.0,"iv":0.1096,"open_interest":841.0,"volume":223.0,"delta":0.0666,"gamma":0.0012,"vega":1.3938,"theta":-0.871,"rho":0.0861,"theo":3.0567,"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":2.02499997615814},{"option":"SPXW260226P07060000","bid":165.7,"bid_size":1.0,"ask":171.8,"ask_size":3.0,"iv":0.108,"open_interest":0.0,"volume":0.0,"delta":-0.9333,"gamma":0.0012,"vega":1.394,"theta":-0.8109,"rho":-1.2659,"theo":168.5582,"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":182.549995422363},{"option":"SPXW260226C07070000","bid":2.15,"bid_size":25.0,"ask":2.4,"ask_size":64.0,"iv":0.107,"open_interest":3200.0,"volume":3211.0,"delta":0.0525,"gamma":0.001,"vega":1.1757,"theta":-0.699,"rho":0.0678,"theo":2.2654,"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":1.375},{"option":"SPXW260226P07070000","bid":174.6,"bid_size":1.0,"ask":180.9,"ask_size":3.0,"iv":0.1058,"open_interest":0.0,"volume":0.0,"delta":-0.9474,"gamma":0.001,"vega":1.1757,"theta":-0.6357,"rho":-1.2862,"theo":177.7595,"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":192.75},{"option":"SPXW260226C07075000","bid":1.8,"bid_size":15.0,"ask":2.05,"ask_size":100.0,"iv":0.1058,"open_interest":3360.0,"volume":3087.0,"delta":0.0467,"gamma":0.0009,"vega":1.0789,"theta":-0.6276,"rho":0.0602,"theo":1.9608,"change":-0.075,"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":-4.34782,"prev_day_close":1.15000003576279},{"option":"SPXW260226P07075000","bid":179.1,"bid_size":1.0,"ask":185.6,"ask_size":3.0,"iv":0.1051,"open_interest":4.0,"volume":0.0,"delta":-0.9532,"gamma":0.0009,"vega":1.0789,"theta":-0.5624,"rho":-1.2948,"theo":182.4508,"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":196.799995422363},{"option":"SPXW260226C07080000","bid":1.5,"bid_size":15.0,"ask":1.7,"ask_size":29.0,"iv":0.1045,"open_interest":261.0,"volume":467.0,"delta":0.0416,"gamma":0.0008,"vega":0.9904,"theta":-0.5646,"rho":0.0536,"theo":1.7045,"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":0.925000011920929},{"option":"SPXW260226P07080000","bid":184.1,"bid_size":3.0,"ask":190.3,"ask_size":3.0,"iv":0.1022,"open_interest":1.0,"volume":0.0,"delta":-0.9584,"gamma":0.0008,"vega":0.9904,"theta":-0.4976,"rho":-1.3023,"theo":187.1905,"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":202.099998474121},{"option":"SPXW260226C07090000","bid":1.05,"bid_size":25.0,"ask":1.2,"ask_size":39.0,"iv":0.1025,"open_interest":391.0,"volume":122.0,"delta":0.0332,"gamma":0.0007,"vega":0.8375,"theta":-0.4607,"rho":0.0427,"theo":1.3068,"change":0.365,"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":58.4,"prev_day_close":0.625},{"option":"SPXW260226P07090000","bid":193.8,"bid_size":3.0,"ask":200.6,"ask_size":3.0,"iv":0.0992,"open_interest":1.0,"volume":0.0,"delta":-0.9667,"gamma":0.0007,"vega":0.8375,"theta":-0.3902,"rho":-1.3151,"theo":196.7848,"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":211.950004577637},{"option":"SPXW260226C07100000","bid":0.7,"bid_size":25.0,"ask":0.85,"ask_size":51.0,"iv":0.1006,"open_interest":1340.0,"volume":237.0,"delta":0.0268,"gamma":0.0006,"vega":0.711,"theta":-0.3799,"rho":0.0344,"theo":1.02,"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":0.475000008940697},{"option":"SPXW260226P07100000","bid":203.3,"bid_size":2.0,"ask":209.6,"ask_size":2.0,"iv":0.0976,"open_interest":82.0,"volume":6.0,"delta":-0.9731,"gamma":0.0006,"vega":0.711,"theta":-0.3057,"rho":-1.3253,"theo":206.4898,"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":221.800003051758},{"option":"SPXW260226C07110000","bid":0.5,"bid_size":25.0,"ask":0.65,"ask_size":112.0,"iv":0.1002,"open_interest":195.0,"volume":194.0,"delta":0.0218,"gamma":0.0005,"vega":0.6057,"theta":-0.3156,"rho":0.0279,"theo":0.8065,"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":0.350000008940697},{"option":"SPXW260226P07110000","bid":213.3,"bid_size":2.0,"ask":220.1,"ask_size":2.0,"iv":0.0965,"open_interest":0.0,"volume":0.0,"delta":-0.9782,"gamma":0.0005,"vega":0.6057,"theta":-0.2378,"rho":-1.3337,"theo":216.2682,"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":231.650001525879},{"option":"SPXW260226C07120000","bid":0.35,"bid_size":25.0,"ask":0.45,"ask_size":24.0,"iv":0.0999,"open_interest":343.0,"volume":79.0,"delta":0.0178,"gamma":0.0004,"vega":0.5164,"theta":-0.263,"rho":0.0228,"theo":0.6425,"change":0.125,"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":45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260226P07120000","bid":222.4,"bid_size":2.0,"ask":229.9,"ask_size":2.0,"iv":0.0933,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0004,"vega":0.5164,"theta":-0.1816,"rho":-1.3408,"theo":226.0961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.950004577637},{"option":"SPXW260226C07125000","bid":0.25,"bid_size":92.0,"ask":0.4,"ask_size":71.0,"iv":0.0983,"open_interest":288.0,"volume":71.0,"delta":0.0161,"gamma":0.0004,"vega":0.4766,"theta":-0.2402,"rho":0.0205,"theo":0.5741,"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":0.225000008940697},{"option":"SPXW260226P07125000","bid":221.5,"bid_size":1.0,"ask":240.5,"ask_size":1.0,"iv":0.1054,"open_interest":1.0,"volume":0.0,"delta":-0.9839,"gamma":0.0004,"vega":0.4766,"theta":-0.1569,"rho":-1.344,"theo":231.0237,"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":246.25},{"option":"SPXW260226C07130000","bid":0.2,"bid_size":92.0,"ask":0.35,"ask_size":66.0,"iv":0.0992,"open_interest":392.0,"volume":76.0,"delta":0.0145,"gamma":0.0004,"vega":0.4397,"theta":-0.2192,"rho":0.0185,"theo":0.5132,"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":0.200000002980232},{"option":"SPXW260226P07130000","bid":226.6,"bid_size":1.0,"ask":245.7,"ask_size":1.0,"iv":0.0881,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0004,"vega":0.4397,"theta":-0.1342,"rho":-1.347,"theo":235.9588,"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":252.350006103516},{"option":"SPXW260226C07140000","bid":0.15,"bid_size":92.0,"ask":0.3,"ask_size":84.0,"iv":0.0993,"open_interest":228.0,"volume":136.0,"delta":0.0118,"gamma":0.0003,"vega":0.3735,"theta":-0.1822,"rho":0.0151,"theo":0.41,"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":0.200000002980232},{"option":"SPXW260226P07140000","bid":236.3,"bid_size":1.0,"ask":255.7,"ask_size":1.0,"iv":0.0957,"open_interest":0.0,"volume":0.0,"delta":-0.9881,"gamma":0.0003,"vega":0.3735,"theta":-0.0936,"rho":-1.3523,"theo":245.8474,"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":262.650009155273},{"option":"SPXW260226C07150000","bid":0.1,"bid_size":25.0,"ask":0.25,"ask_size":49.0,"iv":0.0999,"open_interest":589.0,"volume":207.0,"delta":0.0096,"gamma":0.0002,"vega":0.3162,"theta":-0.1509,"rho":0.0122,"theo":0.327,"change":0.02,"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":13.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260226P07150000","bid":246.1,"bid_size":1.0,"ask":265.6,"ask_size":1.0,"iv":0.0911,"open_interest":2.0,"volume":0.0,"delta":-0.9903,"gamma":0.0002,"vega":0.3162,"theta":-0.0587,"rho":-1.357,"theo":255.7563,"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":272.650009155273},{"option":"SPXW260226C07175000","bid":0.05,"bid_size":125.0,"ask":0.15,"ask_size":21.0,"iv":0.1023,"open_interest":190.0,"volume":32.0,"delta":0.0057,"gamma":0.0001,"vega":0.206,"theta":-0.093,"rho":0.0072,"theo":0.1847,"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":271.2,"bid_size":1.0,"ask":290.5,"ask_size":1.0,"iv":0.1013,"open_interest":1.0,"volume":0.0,"delta":-0.9942,"gamma":0.0001,"vega":0.206,"theta":0.0,"rho":-1.3669,"theo":280.5938,"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":297.25},{"option":"SPXW260226C07200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":37.0,"iv":0.1073,"open_interest":1680.0,"volume":164.0,"delta":0.0034,"gamma":0.0001,"vega":0.133,"theta":-0.0568,"rho":0.0042,"theo":0.1047,"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":296.0,"bid_size":1.0,"ask":315.5,"ask_size":1.0,"iv":0.0917,"open_interest":1.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.133,"theta":0.0,"rho":-1.3746,"theo":305.4937,"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":322.0},{"option":"SPXW260226C07225000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":37.0,"iv":0.115,"open_interest":354.0,"volume":10.0,"delta":0.002,"gamma":0.0001,"vega":0.0867,"theta":-0.0353,"rho":0.0025,"theo":0.0611,"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":321.0,"bid_size":1.0,"ask":340.2,"ask_size":1.0,"iv":0.1289,"open_interest":1.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0867,"theta":0.0,"rho":-1.3811,"theo":330.4298,"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":347.200012207031},{"option":"SPXW260226C07250000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.1226,"open_interest":330.0,"volume":6.0,"delta":0.0013,"gamma":0.0,"vega":0.0586,"theta":-0.0231,"rho":0.0016,"theo":0.038,"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":346.1,"bid_size":1.0,"ask":365.5,"ask_size":1.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":-1.3868,"theo":355.3863,"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":371.199996948242},{"option":"SPXW260226C07275000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.1302,"open_interest":276.0,"volume":6.0,"delta":0.0009,"gamma":0.0,"vega":0.0414,"theta":-0.016,"rho":0.0011,"theo":0.0253,"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":0.0500000007450581},{"option":"SPXW260226P07275000","bid":371.1,"bid_size":1.0,"ask":390.4,"ask_size":1.0,"iv":0.1297,"open_interest":1.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0413,"theta":0.0,"rho":-1.3922,"theo":380.3536,"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":396.700012207031},{"option":"SPXW260226C07300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":43.0,"iv":0.1378,"open_interest":251.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0311,"theta":-0.0121,"rho":0.0008,"theo":0.0185,"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":396.3,"bid_size":1.0,"ask":415.4,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":-1.3972,"theo":405.3265,"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":422.75},{"option":"SPXW260226C07325000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":44.0,"iv":0.1453,"open_interest":126.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.024,"theta":-0.0094,"rho":0.0006,"theo":0.0141,"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":420.9,"bid_size":1.0,"ask":440.1,"ask_size":1.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":-1.4022,"theo":430.3022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.75},{"option":"SPXW260226C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":0.1526,"open_interest":83.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.02,"theta":-0.008,"rho":0.0005,"theo":0.0118,"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":446.0,"bid_size":1.0,"ask":465.4,"ask_size":1.0,"iv":0.1423,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":-1.4071,"theo":455.2794,"change":0.0,"open":0.0,"high":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":"SPXW260226C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":137.0,"iv":0.16,"open_interest":19.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0168,"theta":-0.007,"rho":0.0004,"theo":0.0101,"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":471.2,"bid_size":1.0,"ask":490.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-1.412,"theo":480.2574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.600006103516},{"option":"SPXW260226C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":138.0,"iv":0.1673,"open_interest":31.0,"volume":3.0,"delta":0.0003,"gamma":0.0,"vega":0.0139,"theta":-0.0059,"rho":0.0003,"theo":0.0084,"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":0.0500000007450581},{"option":"SPXW260226P07400000","bid":495.8,"bid_size":1.0,"ask":514.9,"ask_size":1.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-1.4168,"theo":505.2358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.650024414062},{"option":"SPXW260226C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":138.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.012,"theta":-0.0053,"rho":0.0003,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260226P07425000","bid":521.0,"bid_size":1.0,"ask":540.0,"ask_size":1.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-1.4217,"theo":530.2145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.399993896484},{"option":"SPXW260226C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":140.0,"iv":0.1818,"open_interest":5.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0103,"theta":-0.0046,"rho":0.0002,"theo":0.0065,"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":0.0500000007450581},{"option":"SPXW260226P07450000","bid":545.9,"bid_size":1.0,"ask":565.2,"ask_size":1.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":-1.4265,"theo":555.1934,"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":572.0},{"option":"SPXW260226C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":25.0,"iv":0.1896,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0079,"theta":-0.0037,"rho":0.0002,"theo":0.0051,"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":595.9,"bid_size":1.0,"ask":614.9,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-1.4361,"theo":605.1516,"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":622.550018310547},{"option":"SPXW260226C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.2168,"open_interest":26.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0049,"theta":-0.0025,"rho":0.0001,"theo":0.0034,"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":695.8,"bid_size":1.0,"ask":714.8,"ask_size":1.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":-1.4553,"theo":705.0689,"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":721.699981689453},{"option":"SPXW260226C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":66.0,"iv":0.2693,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0013,"rho":0.0,"theo":0.0017,"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":895.4,"bid_size":1.0,"ask":914.5,"ask_size":1.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-1.4937,"theo":904.9055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.100006103516},{"option":"SPXW260226C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.3197,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"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":0.15,"last_trade_time":"2026-01-28T09:41:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08000000","bid":1095.4,"bid_size":1.0,"ask":1114.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-1.532,"theo":1104.743,"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":1122.15002441406},{"option":"SPXW260226C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":69.0,"iv":0.3681,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0005,"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":"2026-02-11T13:00:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226P08200000","bid":1295.1,"bid_size":1.0,"ask":1314.3,"ask_size":1.0,"iv":0.3936,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.5703,"theo":1304.5809,"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":1321.64996337891},{"option":"SPXW260226C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":0.4149,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08400000","bid":1495.3,"bid_size":1.0,"ask":1514.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-1.6086,"theo":1504.419,"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":1521.59997558594},{"option":"SPXW260226C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":51.0,"iv":0.4603,"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":"SPXW260226P08600000","bid":1695.0,"bid_size":1.0,"ask":1714.0,"ask_size":1.0,"iv":0.5207,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-1.6469,"theo":1704.2571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1720.5},{"option":"SPXW260226C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":53.0,"iv":0.5042,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08800000","bid":1895.0,"bid_size":1.0,"ask":1914.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-1.6852,"theo":1904.0953,"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":1920.75},{"option":"SPXW260226C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":56.0,"iv":0.5469,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":"SPXW260226P09000000","bid":2094.6,"bid_size":1.0,"ask":2114.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-1.7235,"theo":2103.9335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2119.45007324219},{"option":"SPXW260227C02200000","bid":4686.6,"bid_size":1.0,"ask":4694.1,"ask_size":1.0,"iv":2.3831,"open_interest":1.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.6019,"theo":4690.5514,"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":4674.90014648438},{"option":"SPXW260227P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":426.0,"iv":2.0981,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0048,"rho":0.0,"theo":0.0064,"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":4486.6,"bid_size":1.0,"ask":4494.3,"ask_size":1.0,"iv":2.1152,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.6566,"theo":4490.7842,"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":4474.69995117188},{"option":"SPXW260227P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":391.0,"iv":1.9425,"open_interest":15.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0061,"rho":0.0,"theo":0.0083,"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":4286.8,"bid_size":1.0,"ask":4294.5,"ask_size":1.0,"iv":1.9324,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.7113,"theo":4291.0174,"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":4273.90014648438},{"option":"SPXW260227P02600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":351.0,"iv":1.7995,"open_interest":1304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0077,"rho":0.0,"theo":0.0106,"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":4087.3,"bid_size":1.0,"ask":4094.8,"ask_size":1.0,"iv":1.8438,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.766,"theo":4091.2512,"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":4074.34997558594},{"option":"SPXW260227P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":325.0,"iv":1.6671,"open_interest":477.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0096,"rho":-0.0001,"theo":0.0134,"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":3887.5,"bid_size":1.0,"ask":3895.0,"ask_size":1.0,"iv":1.7463,"open_interest":16.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.8206,"theo":3891.4856,"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":3873.95007324219},{"option":"SPXW260227P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":423.0,"iv":1.5438,"open_interest":438.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0119,"rho":-0.0001,"theo":0.0168,"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":3687.5,"bid_size":1.0,"ask":3695.2,"ask_size":1.0,"iv":1.5412,"open_interest":4.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.8753,"theo":3691.7209,"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":3674.44995117188},{"option":"SPXW260227P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":272.0,"iv":1.4285,"open_interest":470.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0028,"theta":-0.0147,"rho":-0.0001,"theo":0.0212,"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":3487.7,"bid_size":1.0,"ask":3495.4,"ask_size":1.0,"iv":1.4011,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.93,"theo":3491.9572,"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":3476.30004882812},{"option":"SPXW260227P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":269.0,"iv":1.32,"open_interest":1141.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0036,"theta":-0.0181,"rho":-0.0002,"theo":0.0265,"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":3288.2,"bid_size":1.0,"ask":3295.7,"ask_size":1.0,"iv":1.3377,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.9846,"theo":3292.1948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3274.94995117188},{"option":"SPXW260227P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":117.0,"iv":1.2177,"open_interest":275.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0223,"rho":-0.0002,"theo":0.0333,"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":3088.4,"bid_size":1.0,"ask":3095.9,"ask_size":1.0,"iv":1.2628,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":1.0392,"theo":3092.4341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.15002441406},{"option":"SPXW260227P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":113.0,"iv":1.1206,"open_interest":6435.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0062,"theta":-0.0274,"rho":-0.0003,"theo":0.0418,"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":0.025000000372529},{"option":"SPXW260227C03900000","bid":2988.3,"bid_size":1.0,"ask":2996.0,"ask_size":1.0,"iv":1.156,"open_interest":9.0,"volume":9.0,"delta":0.9997,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":1.0665,"theo":2992.5545,"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":2976.29992675781},{"option":"SPXW260227P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":111.0,"iv":1.074,"open_interest":369.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0071,"theta":-0.0304,"rho":-0.0003,"theo":0.0467,"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":0.025000000372529},{"option":"SPXW260227C04000000","bid":2888.4,"bid_size":1.0,"ask":2896.1,"ask_size":1.0,"iv":1.0978,"open_interest":38.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":1.0938,"theo":2892.6755,"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":2876.59997558594},{"option":"SPXW260227P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":108.0,"iv":1.0284,"open_interest":594.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0081,"theta":-0.0336,"rho":-0.0004,"theo":0.0523,"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":0.025000000372529},{"option":"SPXW260227C04100000","bid":2788.5,"bid_size":1.0,"ask":2796.2,"ask_size":1.0,"iv":1.0406,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":1.1211,"theo":2792.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2776.84997558594},{"option":"SPXW260227P04100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":104.0,"iv":0.984,"open_interest":582.0,"volume":34.0,"delta":-0.0002,"gamma":0.0,"vega":0.0092,"theta":-0.0373,"rho":-0.0004,"theo":0.0585,"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":0.025000000372529},{"option":"SPXW260227C04200000","bid":2688.7,"bid_size":1.0,"ask":2696.4,"ask_size":1.0,"iv":0.9842,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":1.1484,"theo":2692.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.35009765625},{"option":"SPXW260227P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":108.0,"iv":0.9406,"open_interest":3032.0,"volume":138.0,"delta":-0.0003,"gamma":0.0,"vega":0.0106,"theta":-0.0413,"rho":-0.0005,"theo":0.0656,"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":0.025000000372529},{"option":"SPXW260227C04300000","bid":2589.0,"bid_size":1.0,"ask":2596.5,"ask_size":1.0,"iv":0.986,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":1.1757,"theo":2593.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2577.5},{"option":"SPXW260227P04300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":43.0,"iv":0.8982,"open_interest":3455.0,"volume":3050.0,"delta":-0.0003,"gamma":0.0,"vega":0.0121,"theta":-0.0458,"rho":-0.0006,"theo":0.0735,"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":0.025000000372529},{"option":"SPXW260227C04400000","bid":2489.1,"bid_size":1.0,"ask":2496.6,"ask_size":1.0,"iv":0.9342,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":1.2029,"theo":2493.1675,"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":2477.55004882812},{"option":"SPXW260227P04400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":44.0,"iv":0.8569,"open_interest":5732.0,"volume":176.0,"delta":-0.0004,"gamma":0.0,"vega":0.0138,"theta":-0.0507,"rho":-0.0007,"theo":0.0824,"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":0.025000000372529},{"option":"SPXW260227C04500000","bid":2389.2,"bid_size":1.0,"ask":2396.7,"ask_size":1.0,"iv":0.8834,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":1.2302,"theo":2393.2931,"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":2376.54992675781},{"option":"SPXW260227P04500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":111.0,"iv":0.8392,"open_interest":961.0,"volume":508.0,"delta":-0.0004,"gamma":0.0,"vega":0.0159,"theta":-0.0563,"rho":-0.0008,"theo":0.0927,"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":0.0750000011175871},{"option":"SPXW260227C04600000","bid":2289.1,"bid_size":1.0,"ask":2296.8,"ask_size":1.0,"iv":0.8336,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0183,"theta":0.0,"rho":1.2574,"theo":2293.4202,"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":2276.15002441406},{"option":"SPXW260227P04600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.7984,"open_interest":3659.0,"volume":11.0,"delta":-0.0005,"gamma":0.0,"vega":0.0183,"theta":-0.0626,"rho":-0.0009,"theo":0.1043,"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":0.0750000011175871},{"option":"SPXW260227C04700000","bid":2189.3,"bid_size":1.0,"ask":2197.0,"ask_size":1.0,"iv":0.7845,"open_interest":2.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":1.2846,"theo":2193.5489,"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":2177.09997558594},{"option":"SPXW260227P04700000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.7584,"open_interest":8109.0,"volume":25.0,"delta":-0.0006,"gamma":0.0,"vega":0.0211,"theta":-0.0696,"rho":-0.001,"theo":0.1175,"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":0.100000003352761},{"option":"SPXW260227C04800000","bid":2089.6,"bid_size":1.0,"ask":2097.1,"ask_size":1.0,"iv":0.7765,"open_interest":6.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":1.3118,"theo":2093.6796,"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":2078.09997558594},{"option":"SPXW260227P04800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.7192,"open_interest":13985.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0242,"theta":-0.077,"rho":-0.0012,"theo":0.1318,"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":0.150000002235174},{"option":"SPXW260227C04850000","bid":2039.4,"bid_size":1.0,"ask":2047.1,"ask_size":1.0,"iv":0.7356,"open_interest":101.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":1.3253,"theo":2043.7457,"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":2027.54998779297},{"option":"SPXW260227P04850000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.6999,"open_interest":600.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.026,"theta":-0.0812,"rho":-0.0013,"theo":0.1401,"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":0.125000001862645},{"option":"SPXW260227C04900000","bid":1989.7,"bid_size":1.0,"ask":1997.2,"ask_size":1.0,"iv":0.7304,"open_interest":152.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0282,"theta":0.0,"rho":1.3389,"theo":1993.8124,"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":1977.59997558594},{"option":"SPXW260227P04900000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":236.0,"iv":0.6953,"open_interest":555.0,"volume":82.0,"delta":-0.0008,"gamma":0.0,"vega":0.0281,"theta":-0.0858,"rho":-0.0014,"theo":0.1491,"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":0.125000001862645},{"option":"SPXW260227C04950000","bid":1939.8,"bid_size":1.0,"ask":1947.3,"ask_size":1.0,"iv":0.7223,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":1.3525,"theo":1943.8799,"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":1927.75},{"option":"SPXW260227P04950000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":157.0,"iv":0.6759,"open_interest":98.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0303,"theta":-0.0906,"rho":-0.0015,"theo":0.1588,"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":0.150000002235174},{"option":"SPXW260227C05000000","bid":1892.7,"bid_size":1.0,"ask":1894.5,"ask_size":1.0,"iv":0.6999,"open_interest":3219.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":1.366,"theo":1893.9481,"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":1878.0},{"option":"SPXW260227P05000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":154.0,"iv":0.6565,"open_interest":4489.0,"volume":479.0,"delta":-0.0009,"gamma":0.0,"vega":0.0328,"theta":-0.0961,"rho":-0.0017,"theo":0.1697,"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":0.175000000745058},{"option":"SPXW260227C05010000","bid":1879.7,"bid_size":1.0,"ask":1887.4,"ask_size":1.0,"iv":0.6775,"open_interest":2.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0333,"theta":0.0,"rho":1.3687,"theo":1883.9618,"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":1866.90002441406},{"option":"SPXW260227P05010000","bid":0.05,"bid_size":158.0,"ask":0.2,"ask_size":93.0,"iv":0.6642,"open_interest":36.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0332,"theta":-0.0969,"rho":-0.0017,"theo":0.1714,"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":0.175000000745058},{"option":"SPXW260227C05020000","bid":1869.9,"bid_size":1.0,"ask":1877.4,"ask_size":1.0,"iv":0.6986,"open_interest":20.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0338,"theta":0.0,"rho":1.3714,"theo":1873.9756,"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":1857.69995117188},{"option":"SPXW260227P05020000","bid":0.05,"bid_size":220.0,"ask":0.2,"ask_size":158.0,"iv":0.6601,"open_interest":707.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0338,"theta":-0.0982,"rho":-0.0017,"theo":0.1742,"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":0.175000000745058},{"option":"SPXW260227C05030000","bid":1859.9,"bid_size":1.0,"ask":1867.4,"ask_size":1.0,"iv":0.6917,"open_interest":20.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0344,"theta":0.0,"rho":1.3741,"theo":1863.9894,"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":1847.5},{"option":"SPXW260227P05030000","bid":0.05,"bid_size":220.0,"ask":0.2,"ask_size":38.0,"iv":0.6562,"open_interest":59.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0343,"theta":-0.0993,"rho":-0.0017,"theo":0.1764,"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":0.175000000745058},{"option":"SPXW260227C05040000","bid":1849.9,"bid_size":1.0,"ask":1857.4,"ask_size":1.0,"iv":0.707,"open_interest":2.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0349,"theta":0.0,"rho":1.3768,"theo":1854.0033,"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":1837.25},{"option":"SPXW260227P05040000","bid":0.05,"bid_size":220.0,"ask":0.2,"ask_size":37.0,"iv":0.6524,"open_interest":121.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0349,"theta":-0.1005,"rho":-0.0018,"theo":0.1787,"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":0.175000000745058},{"option":"SPXW260227C05050000","bid":1839.7,"bid_size":1.0,"ask":1847.4,"ask_size":1.0,"iv":0.6777,"open_interest":13.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0354,"theta":0.0,"rho":1.3795,"theo":1844.0172,"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":1828.44995117188},{"option":"SPXW260227P05050000","bid":0.05,"bid_size":220.0,"ask":0.2,"ask_size":38.0,"iv":0.6486,"open_interest":65.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0354,"theta":-0.1016,"rho":-0.0018,"theo":0.181,"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":0.175000000745058},{"option":"SPXW260227C05060000","bid":1829.7,"bid_size":1.0,"ask":1837.4,"ask_size":1.0,"iv":0.6706,"open_interest":12.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.036,"theta":0.0,"rho":1.3822,"theo":1834.0311,"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":1817.0},{"option":"SPXW260227P05060000","bid":0.05,"bid_size":218.0,"ask":0.2,"ask_size":37.0,"iv":0.6448,"open_interest":66.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.036,"theta":-0.1027,"rho":-0.0018,"theo":0.1834,"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":0.175000000745058},{"option":"SPXW260227C05070000","bid":1819.7,"bid_size":1.0,"ask":1827.4,"ask_size":1.0,"iv":0.6634,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0366,"theta":0.0,"rho":1.3849,"theo":1824.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1806.95001220703},{"option":"SPXW260227P05070000","bid":0.05,"bid_size":219.0,"ask":0.2,"ask_size":39.0,"iv":0.6409,"open_interest":6.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0365,"theta":-0.1039,"rho":-0.0019,"theo":0.1858,"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":0.200000002980232},{"option":"SPXW260227C05075000","bid":1814.8,"bid_size":1.0,"ask":1822.5,"ask_size":1.0,"iv":0.6597,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":1.3863,"theo":1819.0521,"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":1803.10003662109},{"option":"SPXW260227P05075000","bid":0.05,"bid_size":219.0,"ask":0.2,"ask_size":38.0,"iv":0.639,"open_interest":15.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0368,"theta":-0.1045,"rho":-0.0019,"theo":0.187,"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":0.200000002980232},{"option":"SPXW260227C05080000","bid":1809.8,"bid_size":1.0,"ask":1817.5,"ask_size":1.0,"iv":0.656,"open_interest":2.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0371,"theta":0.0,"rho":1.3876,"theo":1814.0591,"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":1797.5},{"option":"SPXW260227P05080000","bid":0.05,"bid_size":218.0,"ask":0.25,"ask_size":147.0,"iv":0.6464,"open_interest":9.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0371,"theta":-0.1051,"rho":-0.0019,"theo":0.1882,"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":0.200000002980232},{"option":"SPXW260227C05090000","bid":1800.0,"bid_size":1.0,"ask":1807.5,"ask_size":1.0,"iv":0.6746,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0377,"theta":0.0,"rho":1.3904,"theo":1804.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1787.45001220703},{"option":"SPXW260227P05090000","bid":0.05,"bid_size":219.0,"ask":0.25,"ask_size":146.0,"iv":0.6425,"open_interest":30.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0377,"theta":-0.1063,"rho":-0.0019,"theo":0.1907,"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":0.200000002980232},{"option":"SPXW260227C05100000","bid":1790.0,"bid_size":1.0,"ask":1797.5,"ask_size":1.0,"iv":0.668,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0383,"theta":0.0,"rho":1.393,"theo":1794.0872,"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":1776.65002441406},{"option":"SPXW260227P05100000","bid":0.05,"bid_size":148.0,"ask":0.25,"ask_size":146.0,"iv":0.6387,"open_interest":774.0,"volume":185.0,"delta":-0.0011,"gamma":0.0,"vega":0.0383,"theta":-0.1075,"rho":-0.002,"theo":0.1933,"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":0.200000002980232},{"option":"SPXW260227C05110000","bid":1780.0,"bid_size":1.0,"ask":1787.5,"ask_size":1.0,"iv":0.6614,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0389,"theta":0.0,"rho":1.3958,"theo":1784.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1767.45001220703},{"option":"SPXW260227P05110000","bid":0.05,"bid_size":149.0,"ask":0.25,"ask_size":147.0,"iv":0.6348,"open_interest":96.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0389,"theta":-0.1088,"rho":-0.002,"theo":0.1959,"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":0.200000002980232},{"option":"SPXW260227C05120000","bid":1769.8,"bid_size":1.0,"ask":1777.5,"ask_size":1.0,"iv":0.6546,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0395,"theta":0.0,"rho":1.3984,"theo":1774.1155,"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":1757.04998779297},{"option":"SPXW260227P05120000","bid":0.05,"bid_size":150.0,"ask":0.25,"ask_size":144.0,"iv":0.6309,"open_interest":82.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0395,"theta":-0.11,"rho":-0.002,"theo":0.1985,"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":0.200000002980232},{"option":"SPXW260227C05125000","bid":1764.8,"bid_size":1.0,"ask":1772.5,"ask_size":1.0,"iv":0.6512,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0398,"theta":0.0,"rho":1.3998,"theo":1769.1226,"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":1751.95001220703},{"option":"SPXW260227P05125000","bid":0.05,"bid_size":151.0,"ask":0.25,"ask_size":144.0,"iv":0.629,"open_interest":89.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0398,"theta":-0.1107,"rho":-0.002,"theo":0.1998,"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":0.225000008940697},{"option":"SPXW260227C05130000","bid":1759.8,"bid_size":1.0,"ask":1767.5,"ask_size":1.0,"iv":0.6478,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":1.4011,"theo":1764.1297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.04998779297},{"option":"SPXW260227P05130000","bid":0.05,"bid_size":151.0,"ask":0.25,"ask_size":144.0,"iv":0.6271,"open_interest":12.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0401,"theta":-0.1113,"rho":-0.0021,"theo":0.2012,"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":0.225000008940697},{"option":"SPXW260227C05140000","bid":1749.8,"bid_size":1.0,"ask":1757.5,"ask_size":1.0,"iv":0.641,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0408,"theta":0.0,"rho":1.4038,"theo":1754.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.0},{"option":"SPXW260227P05140000","bid":0.05,"bid_size":153.0,"ask":0.25,"ask_size":143.0,"iv":0.6232,"open_interest":87.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0407,"theta":-0.1126,"rho":-0.0021,"theo":0.2039,"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":0.225000008940697},{"option":"SPXW260227C05150000","bid":1739.9,"bid_size":1.0,"ask":1747.6,"ask_size":1.0,"iv":0.634,"open_interest":6.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0414,"theta":0.0,"rho":1.4066,"theo":1744.1583,"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":1728.65002441406},{"option":"SPXW260227P05150000","bid":0.1,"bid_size":161.0,"ask":0.25,"ask_size":82.0,"iv":0.6194,"open_interest":87.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0414,"theta":-0.1139,"rho":-0.0021,"theo":0.2067,"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":0.225000008940697},{"option":"SPXW260227C05160000","bid":1730.1,"bid_size":1.0,"ask":1737.6,"ask_size":1.0,"iv":0.6504,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0421,"theta":0.0,"rho":1.4092,"theo":1734.1727,"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":1718.65002441406},{"option":"SPXW260227P05160000","bid":0.1,"bid_size":160.0,"ask":0.25,"ask_size":84.0,"iv":0.6234,"open_interest":66.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.042,"theta":-0.1153,"rho":-0.0022,"theo":0.2095,"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":0.225000008940697},{"option":"SPXW260227C05170000","bid":1720.1,"bid_size":1.0,"ask":1727.6,"ask_size":1.0,"iv":0.6441,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0427,"theta":0.0,"rho":1.412,"theo":1724.1871,"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":1707.14996337891},{"option":"SPXW260227P05170000","bid":0.1,"bid_size":159.0,"ask":0.25,"ask_size":36.0,"iv":0.6194,"open_interest":84.0,"volume":10.0,"delta":-0.0012,"gamma":0.0,"vega":0.0427,"theta":-0.1165,"rho":-0.0022,"theo":0.2122,"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":0.225000008940697},{"option":"SPXW260227C05175000","bid":1715.1,"bid_size":1.0,"ask":1722.6,"ask_size":1.0,"iv":0.6409,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0431,"theta":0.0,"rho":1.4133,"theo":1719.1943,"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":1703.25},{"option":"SPXW260227P05175000","bid":0.1,"bid_size":158.0,"ask":0.25,"ask_size":36.0,"iv":0.6175,"open_interest":3350.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.043,"theta":-0.1172,"rho":-0.0022,"theo":0.2136,"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":0.250000007450581},{"option":"SPXW260227C05180000","bid":1710.1,"bid_size":1.0,"ask":1717.6,"ask_size":1.0,"iv":0.6377,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0434,"theta":0.0,"rho":1.4146,"theo":1714.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.25},{"option":"SPXW260227P05180000","bid":0.1,"bid_size":141.0,"ask":0.25,"ask_size":41.0,"iv":0.6156,"open_interest":20.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0434,"theta":-0.1179,"rho":-0.0022,"theo":0.2151,"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":0.250000007450581},{"option":"SPXW260227C05190000","bid":1699.9,"bid_size":1.0,"ask":1707.6,"ask_size":1.0,"iv":0.6312,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0441,"theta":0.0,"rho":1.4173,"theo":1704.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.04998779297},{"option":"SPXW260227P05190000","bid":0.1,"bid_size":140.0,"ask":0.25,"ask_size":39.0,"iv":0.6117,"open_interest":197.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0441,"theta":-0.1193,"rho":-0.0023,"theo":0.2181,"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":0.250000007450581},{"option":"SPXW260227C05200000","bid":1689.9,"bid_size":1.0,"ask":1697.6,"ask_size":1.0,"iv":0.6247,"open_interest":3.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0448,"theta":0.0,"rho":1.42,"theo":1694.2306,"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":1678.29998779297},{"option":"SPXW260227P05200000","bid":0.15,"bid_size":4.0,"ask":0.25,"ask_size":37.0,"iv":0.6147,"open_interest":2884.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0448,"theta":-0.1207,"rho":-0.0023,"theo":0.2211,"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":0.250000007450581},{"option":"SPXW260227C05210000","bid":1680.0,"bid_size":1.0,"ask":1687.7,"ask_size":1.0,"iv":0.6182,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":1.4227,"theo":1684.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1667.54998779297},{"option":"SPXW260227P05210000","bid":0.1,"bid_size":142.0,"ask":0.3,"ask_size":139.0,"iv":0.611,"open_interest":22.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0455,"theta":-0.1221,"rho":-0.0024,"theo":0.224,"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":0.250000007450581},{"option":"SPXW260227C05220000","bid":1670.2,"bid_size":1.0,"ask":1677.7,"ask_size":1.0,"iv":0.6322,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0463,"theta":0.0,"rho":1.4254,"theo":1674.2599,"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":1657.25},{"option":"SPXW260227P05220000","bid":0.1,"bid_size":133.0,"ask":0.3,"ask_size":140.0,"iv":0.6069,"open_interest":6.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0463,"theta":-0.1236,"rho":-0.0024,"theo":0.2273,"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":0.250000007450581},{"option":"SPXW260227C05225000","bid":1665.2,"bid_size":1.0,"ask":1672.7,"ask_size":1.0,"iv":0.6291,"open_interest":1.0,"volume":1.0,"delta":0.9986,"gamma":0.0,"vega":0.0467,"theta":0.0,"rho":1.4268,"theo":1669.2673,"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":1653.15002441406},{"option":"SPXW260227P05225000","bid":0.1,"bid_size":134.0,"ask":0.3,"ask_size":139.0,"iv":0.605,"open_interest":58.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0466,"theta":-0.1244,"rho":-0.0024,"theo":0.2289,"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":0.250000007450581},{"option":"SPXW260227C05230000","bid":1660.2,"bid_size":1.0,"ask":1667.7,"ask_size":1.0,"iv":0.6261,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0471,"theta":0.0,"rho":1.4281,"theo":1664.2747,"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":1647.25},{"option":"SPXW260227P05230000","bid":0.1,"bid_size":135.0,"ask":0.3,"ask_size":138.0,"iv":0.603,"open_interest":4.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.047,"theta":-0.1251,"rho":-0.0024,"theo":0.2305,"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":0.250000007450581},{"option":"SPXW260227C05240000","bid":1650.2,"bid_size":1.0,"ask":1657.7,"ask_size":1.0,"iv":0.6199,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0479,"theta":0.0,"rho":1.4308,"theo":1654.2895,"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":1638.34997558594},{"option":"SPXW260227P05240000","bid":0.1,"bid_size":153.0,"ask":0.3,"ask_size":138.0,"iv":0.5994,"open_interest":102.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0478,"theta":-0.1266,"rho":-0.0025,"theo":0.2335,"change":-0.225,"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":-42.8571,"prev_day_close":0.274999998509884},{"option":"SPXW260227C05250000","bid":1640.0,"bid_size":1.0,"ask":1647.7,"ask_size":1.0,"iv":0.6138,"open_interest":20.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0487,"theta":0.0,"rho":1.4335,"theo":1644.3043,"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":1628.39996337891},{"option":"SPXW260227P05250000","bid":0.1,"bid_size":149.0,"ask":0.3,"ask_size":138.0,"iv":0.5955,"open_interest":2002.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0486,"theta":-0.1281,"rho":-0.0025,"theo":0.2368,"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":0.274999998509884},{"option":"SPXW260227C05260000","bid":1630.0,"bid_size":1.0,"ask":1637.7,"ask_size":1.0,"iv":0.6076,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0495,"theta":0.0,"rho":1.4362,"theo":1634.3192,"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":1617.64996337891},{"option":"SPXW260227P05260000","bid":0.15,"bid_size":148.0,"ask":0.3,"ask_size":80.0,"iv":0.5976,"open_interest":203.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0494,"theta":-0.1297,"rho":-0.0026,"theo":0.2402,"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":0.299999997019768},{"option":"SPXW260227C05270000","bid":1620.1,"bid_size":1.0,"ask":1627.8,"ask_size":1.0,"iv":0.6013,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0503,"theta":0.0,"rho":1.4389,"theo":1624.3342,"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":1608.09997558594},{"option":"SPXW260227P05270000","bid":0.15,"bid_size":147.0,"ask":0.3,"ask_size":77.0,"iv":0.5937,"open_interest":35.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0502,"theta":-0.1312,"rho":-0.0026,"theo":0.2436,"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":0.299999997019768},{"option":"SPXW260227C05275000","bid":1615.1,"bid_size":1.0,"ask":1622.8,"ask_size":1.0,"iv":0.5982,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0508,"theta":0.0,"rho":1.4402,"theo":1619.3417,"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":1602.5},{"option":"SPXW260227P05275000","bid":0.15,"bid_size":146.0,"ask":0.3,"ask_size":80.0,"iv":0.5918,"open_interest":56.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0506,"theta":-0.1321,"rho":-0.0026,"theo":0.2454,"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":0.299999997019768},{"option":"SPXW260227C05280000","bid":1610.3,"bid_size":1.0,"ask":1617.8,"ask_size":1.0,"iv":0.6133,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0512,"theta":0.0,"rho":1.4416,"theo":1614.3493,"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":1598.14996337891},{"option":"SPXW260227P05280000","bid":0.15,"bid_size":146.0,"ask":0.3,"ask_size":84.0,"iv":0.5899,"open_interest":8.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0511,"theta":-0.1329,"rho":-0.0027,"theo":0.2471,"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":0.299999997019768},{"option":"SPXW260227C05290000","bid":1600.3,"bid_size":1.0,"ask":1607.8,"ask_size":1.0,"iv":0.6075,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0521,"theta":0.0,"rho":1.4442,"theo":1604.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1588.39996337891},{"option":"SPXW260227P05290000","bid":0.15,"bid_size":135.0,"ask":0.3,"ask_size":39.0,"iv":0.586,"open_interest":13.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.052,"theta":-0.1345,"rho":-0.0027,"theo":0.2507,"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":0.299999997019768},{"option":"SPXW260227C05300000","bid":1590.3,"bid_size":1.0,"ask":1597.8,"ask_size":1.0,"iv":0.6016,"open_interest":16.0,"volume":16.0,"delta":0.9984,"gamma":0.0,"vega":0.053,"theta":0.0,"rho":1.4469,"theo":1594.3796,"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":1577.30004882812},{"option":"SPXW260227P05300000","bid":0.15,"bid_size":134.0,"ask":0.3,"ask_size":36.0,"iv":0.5821,"open_interest":2495.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0528,"theta":-0.1362,"rho":-0.0028,"theo":0.2543,"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":0.299999997019768},{"option":"SPXW260227C05310000","bid":1580.1,"bid_size":1.0,"ask":1587.8,"ask_size":1.0,"iv":0.5956,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0539,"theta":0.0,"rho":1.4496,"theo":1584.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.14996337891},{"option":"SPXW260227P05310000","bid":0.15,"bid_size":149.0,"ask":0.35,"ask_size":135.0,"iv":0.5836,"open_interest":98.0,"volume":10.0,"delta":-0.0015,"gamma":0.0,"vega":0.0538,"theta":-0.1378,"rho":-0.0028,"theo":0.258,"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":0.299999997019768},{"option":"SPXW260227C05320000","bid":1570.1,"bid_size":1.0,"ask":1577.8,"ask_size":1.0,"iv":0.5897,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":1.4523,"theo":1574.4101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1557.84997558594},{"option":"SPXW260227P05320000","bid":0.15,"bid_size":136.0,"ask":0.35,"ask_size":135.0,"iv":0.5797,"open_interest":15.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.0547,"theta":-0.1396,"rho":-0.0029,"theo":0.2618,"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":0.299999997019768},{"option":"SPXW260227C05325000","bid":1565.2,"bid_size":1.0,"ask":1572.9,"ask_size":1.0,"iv":0.5867,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0553,"theta":0.0,"rho":1.4536,"theo":1569.4178,"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":1552.54998779297},{"option":"SPXW260227P05325000","bid":0.15,"bid_size":130.0,"ask":0.35,"ask_size":135.0,"iv":0.5778,"open_interest":125.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0552,"theta":-0.1404,"rho":-0.0029,"theo":0.2637,"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":0.325000002980232},{"option":"SPXW260227C05330000","bid":1560.2,"bid_size":1.0,"ask":1567.9,"ask_size":1.0,"iv":0.5837,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0558,"theta":0.0,"rho":1.455,"theo":1564.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.5},{"option":"SPXW260227P05330000","bid":0.15,"bid_size":131.0,"ask":0.35,"ask_size":135.0,"iv":0.5759,"open_interest":44.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0557,"theta":-0.1413,"rho":-0.0029,"theo":0.2656,"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":0.325000002980232},{"option":"SPXW260227C05340000","bid":1550.4,"bid_size":1.0,"ask":1557.9,"ask_size":1.0,"iv":0.5941,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0568,"theta":0.0,"rho":1.4576,"theo":1554.441,"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":1537.45001220703},{"option":"SPXW260227P05340000","bid":0.2,"bid_size":139.0,"ask":0.35,"ask_size":134.0,"iv":0.5769,"open_interest":27.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0566,"theta":-0.1431,"rho":-0.003,"theo":0.2695,"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":0.350000008940697},{"option":"SPXW260227C05350000","bid":1540.4,"bid_size":1.0,"ask":1547.9,"ask_size":1.0,"iv":0.602,"open_interest":4.0,"volume":3.0,"delta":0.9983,"gamma":0.0,"vega":0.0578,"theta":0.0,"rho":1.4603,"theo":1544.4566,"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":1528.54998779297},{"option":"SPXW260227P05350000","bid":0.2,"bid_size":138.0,"ask":0.35,"ask_size":74.0,"iv":0.573,"open_interest":62.0,"volume":20.0,"delta":-0.0016,"gamma":0.0,"vega":0.0576,"theta":-0.1449,"rho":-0.003,"theo":0.2735,"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":0.350000008940697},{"option":"SPXW260227C05360000","bid":1530.2,"bid_size":1.0,"ask":1537.9,"ask_size":1.0,"iv":0.5827,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0588,"theta":0.0,"rho":1.463,"theo":1534.4722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1519.05004882812},{"option":"SPXW260227P05360000","bid":0.2,"bid_size":98.0,"ask":0.35,"ask_size":83.0,"iv":0.5691,"open_interest":70.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0586,"theta":-0.1468,"rho":-0.0031,"theo":0.2776,"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":0.350000008940697},{"option":"SPXW260227C05370000","bid":1520.2,"bid_size":1.0,"ask":1527.9,"ask_size":1.0,"iv":0.5769,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":1.4657,"theo":1524.4879,"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":1508.30004882812},{"option":"SPXW260227P05370000","bid":0.2,"bid_size":97.0,"ask":0.35,"ask_size":122.0,"iv":0.5652,"open_interest":30.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0597,"theta":-0.1486,"rho":-0.0032,"theo":0.2818,"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":0.350000008940697},{"option":"SPXW260227C05375000","bid":1515.2,"bid_size":1.0,"ask":1522.9,"ask_size":1.0,"iv":0.5741,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0603,"theta":0.0,"rho":1.467,"theo":1519.4958,"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":1502.95001220703},{"option":"SPXW260227P05375000","bid":0.2,"bid_size":97.0,"ask":0.35,"ask_size":39.0,"iv":0.5633,"open_interest":79.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0602,"theta":-0.1496,"rho":-0.0032,"theo":0.2839,"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":0.350000008940697},{"option":"SPXW260227C05380000","bid":1510.3,"bid_size":1.0,"ask":1518.0,"ask_size":1.0,"iv":0.5712,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0609,"theta":0.0,"rho":1.4684,"theo":1514.5037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1498.65002441406},{"option":"SPXW260227P05380000","bid":0.2,"bid_size":131.0,"ask":0.35,"ask_size":37.0,"iv":0.5613,"open_interest":91.0,"volume":7.0,"delta":-0.0018,"gamma":0.0,"vega":0.0608,"theta":-0.1505,"rho":-0.0032,"theo":0.286,"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":0.350000008940697},{"option":"SPXW260227C05390000","bid":1500.3,"bid_size":1.0,"ask":1508.0,"ask_size":1.0,"iv":0.5654,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.062,"theta":0.0,"rho":1.471,"theo":1504.5196,"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":1488.65002441406},{"option":"SPXW260227P05390000","bid":0.2,"bid_size":131.0,"ask":0.4,"ask_size":132.0,"iv":0.5618,"open_interest":79.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0618,"theta":-0.1525,"rho":-0.0033,"theo":0.2904,"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":0.350000008940697},{"option":"SPXW260227C05400000","bid":1490.5,"bid_size":1.0,"ask":1498.0,"ask_size":1.0,"iv":0.5744,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0631,"theta":0.0,"rho":1.4737,"theo":1494.5356,"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":1478.65002441406},{"option":"SPXW260227P05400000","bid":0.2,"bid_size":132.0,"ask":0.4,"ask_size":132.0,"iv":0.558,"open_interest":5705.0,"volume":345.0,"delta":-0.0018,"gamma":0.0,"vega":0.0629,"theta":-0.1544,"rho":-0.0034,"theo":0.2948,"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":0.399999991059303},{"option":"SPXW260227C05410000","bid":1480.5,"bid_size":1.0,"ask":1488.0,"ask_size":1.0,"iv":0.5689,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0642,"theta":0.0,"rho":1.4764,"theo":1484.5517,"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":1468.20001220703},{"option":"SPXW260227P05410000","bid":0.25,"bid_size":60.0,"ask":0.4,"ask_size":131.0,"iv":0.5581,"open_interest":51.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0641,"theta":-0.1565,"rho":-0.0034,"theo":0.2993,"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":0.399999991059303},{"option":"SPXW260227C05420000","bid":1470.3,"bid_size":1.0,"ask":1478.0,"ask_size":1.0,"iv":0.5633,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0653,"theta":0.0,"rho":1.479,"theo":1474.5679,"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":1458.29998779297},{"option":"SPXW260227P05420000","bid":0.25,"bid_size":135.0,"ask":0.4,"ask_size":72.0,"iv":0.5542,"open_interest":113.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0652,"theta":-0.1585,"rho":-0.0035,"theo":0.304,"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":0.399999991059303},{"option":"SPXW260227C05425000","bid":1465.3,"bid_size":1.0,"ask":1473.0,"ask_size":1.0,"iv":0.5606,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0659,"theta":0.0,"rho":1.4804,"theo":1469.576,"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":1453.14996337891},{"option":"SPXW260227P05425000","bid":0.25,"bid_size":96.0,"ask":0.4,"ask_size":71.0,"iv":0.5523,"open_interest":53.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0658,"theta":-0.1596,"rho":-0.0035,"theo":0.3063,"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":0.399999991059303},{"option":"SPXW260227C05430000","bid":1460.3,"bid_size":1.0,"ask":1468.0,"ask_size":1.0,"iv":0.5578,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0665,"theta":0.0,"rho":1.4817,"theo":1464.5842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.70001220703},{"option":"SPXW260227P05430000","bid":0.25,"bid_size":96.0,"ask":0.4,"ask_size":82.0,"iv":0.5503,"open_interest":7.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0664,"theta":-0.1606,"rho":-0.0036,"theo":0.3087,"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":0.399999991059303},{"option":"SPXW260227C05440000","bid":1450.4,"bid_size":1.0,"ask":1458.1,"ask_size":1.0,"iv":0.5522,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0677,"theta":0.0,"rho":1.4844,"theo":1454.6006,"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":1437.79998779297},{"option":"SPXW260227P05440000","bid":0.25,"bid_size":96.0,"ask":0.4,"ask_size":81.0,"iv":0.5464,"open_interest":51.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0676,"theta":-0.1627,"rho":-0.0036,"theo":0.3135,"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":0.399999991059303},{"option":"SPXW260227C05450000","bid":1440.6,"bid_size":1.0,"ask":1448.1,"ask_size":1.0,"iv":0.5598,"open_interest":46.0,"volume":2.0,"delta":0.9979,"gamma":0.0,"vega":0.0689,"theta":0.0,"rho":1.487,"theo":1444.6171,"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":1428.04998779297},{"option":"SPXW260227P05450000","bid":0.25,"bid_size":95.0,"ask":0.4,"ask_size":37.0,"iv":0.5426,"open_interest":3144.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0688,"theta":-0.1649,"rho":-0.0037,"theo":0.3185,"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":0.399999991059303},{"option":"SPXW260227C05460000","bid":1430.6,"bid_size":1.0,"ask":1438.1,"ask_size":1.0,"iv":0.5658,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0702,"theta":0.0,"rho":1.4897,"theo":1434.6337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1418.45001220703},{"option":"SPXW260227P05460000","bid":0.25,"bid_size":128.0,"ask":0.45,"ask_size":130.0,"iv":0.5424,"open_interest":34.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.07,"theta":-0.1671,"rho":-0.0038,"theo":0.3235,"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":0.399999991059303},{"option":"SPXW260227C05470000","bid":1420.4,"bid_size":1.0,"ask":1428.1,"ask_size":1.0,"iv":0.5491,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0715,"theta":0.0,"rho":1.4923,"theo":1424.6504,"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":1408.84997558594},{"option":"SPXW260227P05470000","bid":0.3,"bid_size":60.0,"ask":0.45,"ask_size":130.0,"iv":0.542,"open_interest":4013.0,"volume":5.0,"delta":-0.0021,"gamma":0.0,"vega":0.0713,"theta":-0.1694,"rho":-0.0038,"theo":0.3287,"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":0.450000002980232},{"option":"SPXW260227C05475000","bid":1415.4,"bid_size":1.0,"ask":1423.1,"ask_size":1.0,"iv":0.5464,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0721,"theta":0.0,"rho":1.4937,"theo":1419.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.64996337891},{"option":"SPXW260227P05475000","bid":0.3,"bid_size":60.0,"ask":0.45,"ask_size":130.0,"iv":0.54,"open_interest":158.0,"volume":1.0,"delta":-0.0021,"gamma":0.0,"vega":0.072,"theta":-0.1705,"rho":-0.0039,"theo":0.3313,"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":0.450000002980232},{"option":"SPXW260227C05480000","bid":1410.4,"bid_size":1.0,"ask":1418.1,"ask_size":1.0,"iv":0.5437,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0728,"theta":0.0,"rho":1.495,"theo":1414.6673,"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":1397.64996337891},{"option":"SPXW260227P05480000","bid":0.3,"bid_size":60.0,"ask":0.45,"ask_size":71.0,"iv":0.5381,"open_interest":144.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0726,"theta":-0.1717,"rho":-0.0039,"theo":0.334,"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":0.450000002980232},{"option":"SPXW260227C05490000","bid":1400.5,"bid_size":1.0,"ask":1408.2,"ask_size":1.0,"iv":0.5383,"open_interest":10.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0741,"theta":0.0,"rho":1.4977,"theo":1404.6842,"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":1388.84997558594},{"option":"SPXW260227P05490000","bid":0.3,"bid_size":60.0,"ask":0.45,"ask_size":70.0,"iv":0.5342,"open_interest":70.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.074,"theta":-0.174,"rho":-0.004,"theo":0.3394,"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":0.450000002980232},{"option":"SPXW260227C05500000","bid":1393.6,"bid_size":1.0,"ask":1395.1,"ask_size":1.0,"iv":0.539,"open_interest":7360.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0755,"theta":0.0,"rho":1.5003,"theo":1394.7014,"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":1379.0},{"option":"SPXW260227P05500000","bid":0.3,"bid_size":94.0,"ask":0.45,"ask_size":119.0,"iv":0.5303,"open_interest":4974.0,"volume":1.0,"delta":-0.0022,"gamma":0.0,"vega":0.0754,"theta":-0.1764,"rho":-0.0041,"theo":0.345,"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":0.450000002980232},{"option":"SPXW260227C05510000","bid":1380.7,"bid_size":1.0,"ask":1388.2,"ask_size":1.0,"iv":0.5498,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0769,"theta":0.0,"rho":1.503,"theo":1384.7186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1368.14996337891},{"option":"SPXW260227P05510000","bid":0.3,"bid_size":94.0,"ask":0.45,"ask_size":38.0,"iv":0.5264,"open_interest":94.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0768,"theta":-0.1789,"rho":-0.0042,"theo":0.3507,"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":0.450000002980232},{"option":"SPXW260227C05520000","bid":1370.5,"bid_size":1.0,"ask":1378.2,"ask_size":1.0,"iv":0.5342,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0784,"theta":0.0,"rho":1.5056,"theo":1374.736,"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":1358.0},{"option":"SPXW260227P05520000","bid":0.3,"bid_size":126.0,"ask":0.5,"ask_size":128.0,"iv":0.5257,"open_interest":85.0,"volume":50.0,"delta":-0.0023,"gamma":0.0,"vega":0.0782,"theta":-0.1814,"rho":-0.0042,"theo":0.3565,"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":0.5},{"option":"SPXW260227C05525000","bid":1365.5,"bid_size":1.0,"ask":1373.2,"ask_size":1.0,"iv":0.5316,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0791,"theta":0.0,"rho":1.5069,"theo":1369.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.69995117188},{"option":"SPXW260227P05525000","bid":0.35,"bid_size":60.0,"ask":0.5,"ask_size":128.0,"iv":0.5268,"open_interest":265.0,"volume":10.0,"delta":-0.0023,"gamma":0.0,"vega":0.079,"theta":-0.1827,"rho":-0.0043,"theo":0.3595,"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":0.5},{"option":"SPXW260227C05530000","bid":1360.5,"bid_size":1.0,"ask":1368.2,"ask_size":1.0,"iv":0.529,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0798,"theta":0.0,"rho":1.5083,"theo":1364.7536,"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":1348.95001220703},{"option":"SPXW260227P05530000","bid":0.35,"bid_size":60.0,"ask":0.5,"ask_size":128.0,"iv":0.5249,"open_interest":62.0,"volume":20.0,"delta":-0.0024,"gamma":0.0,"vega":0.0797,"theta":-0.184,"rho":-0.0043,"theo":0.3625,"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":0.5},{"option":"SPXW260227C05540000","bid":1350.6,"bid_size":1.0,"ask":1358.3,"ask_size":1.0,"iv":0.5237,"open_interest":13.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0814,"theta":0.0,"rho":1.5109,"theo":1354.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.95001220703},{"option":"SPXW260227P05540000","bid":0.35,"bid_size":60.0,"ask":0.5,"ask_size":67.0,"iv":0.521,"open_interest":107.0,"volume":14.0,"delta":-0.0024,"gamma":0.0,"vega":0.0812,"theta":-0.1866,"rho":-0.0044,"theo":0.3687,"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":0.5},{"option":"SPXW260227C05550000","bid":1340.8,"bid_size":1.0,"ask":1348.3,"ask_size":1.0,"iv":0.5292,"open_interest":6.0,"volume":2.0,"delta":0.9975,"gamma":0.0,"vega":0.083,"theta":0.0,"rho":1.5135,"theo":1344.7891,"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":1328.25},{"option":"SPXW260227P05550000","bid":0.35,"bid_size":60.0,"ask":0.5,"ask_size":81.0,"iv":0.517,"open_interest":737.0,"volume":5.0,"delta":-0.0024,"gamma":0.0,"vega":0.0828,"theta":-0.1893,"rho":-0.0045,"theo":0.375,"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":0.5},{"option":"SPXW260227C05560000","bid":1330.8,"bid_size":1.0,"ask":1338.3,"ask_size":1.0,"iv":0.5334,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0846,"theta":0.0,"rho":1.5162,"theo":1334.8072,"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":1319.69995117188},{"option":"SPXW260227P05560000","bid":0.35,"bid_size":128.0,"ask":0.5,"ask_size":80.0,"iv":0.513,"open_interest":130.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0846,"theta":-0.1924,"rho":-0.0046,"theo":0.3822,"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":0.5},{"option":"SPXW260227C05570000","bid":1320.6,"bid_size":1.0,"ask":1328.3,"ask_size":1.0,"iv":0.5189,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0863,"theta":0.0,"rho":1.5188,"theo":1324.8254,"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":1308.84997558594},{"option":"SPXW260227P05570000","bid":0.35,"bid_size":93.0,"ask":0.5,"ask_size":38.0,"iv":0.5091,"open_interest":273.0,"volume":20.0,"delta":-0.0026,"gamma":0.0,"vega":0.0863,"theta":-0.1952,"rho":-0.0047,"theo":0.3889,"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":0.525000005960464},{"option":"SPXW260227C05575000","bid":1315.6,"bid_size":1.0,"ask":1323.3,"ask_size":1.0,"iv":0.5163,"open_interest":4.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0872,"theta":0.0,"rho":1.5201,"theo":1319.8346,"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":1302.85003662109},{"option":"SPXW260227P05575000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":126.0,"iv":0.5127,"open_interest":307.0,"volume":11.0,"delta":-0.0026,"gamma":0.0,"vega":0.0872,"theta":-0.1966,"rho":-0.0048,"theo":0.3924,"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":0.550000011920929},{"option":"SPXW260227C05580000","bid":1310.6,"bid_size":1.0,"ask":1318.3,"ask_size":1.0,"iv":0.5137,"open_interest":4.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.088,"theta":0.0,"rho":1.5214,"theo":1314.8439,"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":1299.04998779297},{"option":"SPXW260227P05580000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":66.0,"iv":0.5108,"open_interest":494.0,"volume":28.0,"delta":-0.0026,"gamma":0.0,"vega":0.088,"theta":-0.1981,"rho":-0.0048,"theo":0.3959,"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":0.550000011920929},{"option":"SPXW260227C05590000","bid":1300.7,"bid_size":1.0,"ask":1308.4,"ask_size":1.0,"iv":0.5086,"open_interest":50.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0898,"theta":0.0,"rho":1.5241,"theo":1304.8626,"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":1289.69995117188},{"option":"SPXW260227P05590000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":67.0,"iv":0.5068,"open_interest":136.0,"volume":52.0,"delta":-0.0027,"gamma":0.0,"vega":0.0898,"theta":-0.2011,"rho":-0.0049,"theo":0.403,"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":0.550000011920929},{"option":"SPXW260227C05600000","bid":1290.9,"bid_size":1.0,"ask":1298.4,"ask_size":1.0,"iv":0.5132,"open_interest":2.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0917,"theta":0.0,"rho":1.5267,"theo":1294.8814,"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":1278.79998779297},{"option":"SPXW260227P05600000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":65.0,"iv":0.5029,"open_interest":4619.0,"volume":50.0,"delta":-0.0027,"gamma":0.0,"vega":0.0917,"theta":-0.2042,"rho":-0.005,"theo":0.4104,"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":0.550000011920929},{"option":"SPXW260227C05610000","bid":1280.9,"bid_size":1.0,"ask":1288.4,"ask_size":1.0,"iv":0.5082,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0936,"theta":0.0,"rho":1.5293,"theo":1284.9006,"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":1269.0},{"option":"SPXW260227P05610000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":77.0,"iv":0.499,"open_interest":91.0,"volume":10.0,"delta":-0.0028,"gamma":0.0,"vega":0.0936,"theta":-0.2073,"rho":-0.0052,"theo":0.418,"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":0.550000011920929},{"option":"SPXW260227C05620000","bid":1270.7,"bid_size":1.0,"ask":1278.4,"ask_size":1.0,"iv":0.5031,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0956,"theta":0.0,"rho":1.5319,"theo":1274.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.55004882812},{"option":"SPXW260227P05620000","bid":0.45,"bid_size":60.0,"ask":0.55,"ask_size":40.0,"iv":0.4977,"open_interest":79.0,"volume":3.0,"delta":-0.0029,"gamma":0.0,"vega":0.0956,"theta":-0.2106,"rho":-0.0053,"theo":0.4258,"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":0.574999988079071},{"option":"SPXW260227C05625000","bid":1265.7,"bid_size":1.0,"ask":1273.4,"ask_size":1.0,"iv":0.5006,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0966,"theta":0.0,"rho":1.5332,"theo":1269.9297,"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":1253.25},{"option":"SPXW260227P05625000","bid":0.45,"bid_size":60.0,"ask":0.6,"ask_size":64.0,"iv":0.4982,"open_interest":232.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.0966,"theta":-0.2123,"rho":-0.0053,"theo":0.4299,"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":0.599999994039536},{"option":"SPXW260227C05630000","bid":1260.8,"bid_size":1.0,"ask":1268.5,"ask_size":1.0,"iv":0.4981,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0976,"theta":0.0,"rho":1.5345,"theo":1264.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.0},{"option":"SPXW260227P05630000","bid":0.45,"bid_size":60.0,"ask":0.6,"ask_size":64.0,"iv":0.4962,"open_interest":18.0,"volume":10.0,"delta":-0.0029,"gamma":0.0,"vega":0.0976,"theta":-0.214,"rho":-0.0054,"theo":0.4339,"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":0.599999994039536},{"option":"SPXW260227C05640000","bid":1251.0,"bid_size":1.0,"ask":1258.5,"ask_size":1.0,"iv":0.5019,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0997,"theta":0.0,"rho":1.5372,"theo":1254.9595,"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":1239.60003662109},{"option":"SPXW260227P05640000","bid":0.45,"bid_size":60.0,"ask":0.6,"ask_size":66.0,"iv":0.4923,"open_interest":70.0,"volume":12.0,"delta":-0.003,"gamma":0.0,"vega":0.0997,"theta":-0.2174,"rho":-0.0055,"theo":0.4423,"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":0.599999994039536},{"option":"SPXW260227C05650000","bid":1241.0,"bid_size":1.0,"ask":1248.5,"ask_size":1.0,"iv":0.4969,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1019,"theta":0.0,"rho":1.5398,"theo":1244.9797,"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":1228.25},{"option":"SPXW260227P05650000","bid":0.45,"bid_size":83.0,"ask":0.6,"ask_size":101.0,"iv":0.4883,"open_interest":11624.0,"volume":39.0,"delta":-0.0031,"gamma":0.0,"vega":0.1019,"theta":-0.221,"rho":-0.0057,"theo":0.451,"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":0.599999994039536},{"option":"SPXW260227C05660000","bid":1230.8,"bid_size":1.0,"ask":1238.5,"ask_size":1.0,"iv":0.4919,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1041,"theta":0.0,"rho":1.5424,"theo":1235.0002,"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":1218.0},{"option":"SPXW260227P05660000","bid":0.5,"bid_size":60.0,"ask":0.6,"ask_size":113.0,"iv":0.4867,"open_interest":119.0,"volume":36.0,"delta":-0.0031,"gamma":0.0,"vega":0.1041,"theta":-0.2246,"rho":-0.0058,"theo":0.4599,"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":0.625},{"option":"SPXW260227C05670000","bid":1220.8,"bid_size":1.0,"ask":1228.5,"ask_size":1.0,"iv":0.487,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1064,"theta":0.0,"rho":1.5449,"theo":1225.021,"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":1208.95001220703},{"option":"SPXW260227P05670000","bid":0.5,"bid_size":60.0,"ask":0.65,"ask_size":63.0,"iv":0.485,"open_interest":39.0,"volume":33.0,"delta":-0.0032,"gamma":0.0,"vega":0.1064,"theta":-0.2284,"rho":-0.006,"theo":0.4692,"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":0.625},{"option":"SPXW260227C05675000","bid":1215.9,"bid_size":1.0,"ask":1223.6,"ask_size":1.0,"iv":0.4845,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1076,"theta":0.0,"rho":1.5462,"theo":1220.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1204.65002441406},{"option":"SPXW260227P05675000","bid":0.5,"bid_size":60.0,"ask":0.65,"ask_size":62.0,"iv":0.483,"open_interest":295.0,"volume":20.0,"delta":-0.0032,"gamma":0.0,"vega":0.1074,"theta":-0.23,"rho":-0.006,"theo":0.473,"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":0.650000005960464},{"option":"SPXW260227C05680000","bid":1210.9,"bid_size":1.0,"ask":1218.6,"ask_size":1.0,"iv":0.482,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1088,"theta":0.0,"rho":1.5475,"theo":1215.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.79998779297},{"option":"SPXW260227P05680000","bid":0.5,"bid_size":60.0,"ask":0.65,"ask_size":62.0,"iv":0.481,"open_interest":58.0,"volume":48.0,"delta":-0.0033,"gamma":0.0,"vega":0.1086,"theta":-0.2319,"rho":-0.0061,"theo":0.4779,"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":0.650000005960464},{"option":"SPXW260227C05690000","bid":1201.1,"bid_size":1.0,"ask":1208.6,"ask_size":1.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1112,"theta":0.0,"rho":1.5501,"theo":1205.0638,"change":0.0,"open":0.0,"high":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":"SPXW260227P05690000","bid":0.5,"bid_size":60.0,"ask":0.65,"ask_size":63.0,"iv":0.4771,"open_interest":194.0,"volume":43.0,"delta":-0.0034,"gamma":0.0,"vega":0.111,"theta":-0.236,"rho":-0.0062,"theo":0.4879,"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":0.650000005960464},{"option":"SPXW260227C05700000","bid":1194.1,"bid_size":1.0,"ask":1195.4,"ask_size":1.0,"iv":0.4763,"open_interest":302.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1137,"theta":0.0,"rho":1.5527,"theo":1195.0857,"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":1179.5},{"option":"SPXW260227P05700000","bid":0.55,"bid_size":60.0,"ask":0.65,"ask_size":65.0,"iv":0.4752,"open_interest":3503.0,"volume":272.0,"delta":-0.0035,"gamma":0.0,"vega":0.1136,"theta":-0.2402,"rho":-0.0064,"theo":0.4983,"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":0.675000011920929},{"option":"SPXW260227C05710000","bid":1180.9,"bid_size":1.0,"ask":1188.6,"ask_size":1.0,"iv":0.4754,"open_interest":14.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1163,"theta":0.0,"rho":1.5553,"theo":1185.108,"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":1168.79998779297},{"option":"SPXW260227P05710000","bid":0.55,"bid_size":60.0,"ask":0.7,"ask_size":62.0,"iv":0.4733,"open_interest":263.0,"volume":20.0,"delta":-0.0036,"gamma":0.0,"vega":0.1162,"theta":-0.2445,"rho":-0.0066,"theo":0.509,"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":0.675000011920929},{"option":"SPXW260227C05720000","bid":1171.0,"bid_size":1.0,"ask":1178.7,"ask_size":1.0,"iv":0.4705,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.119,"theta":0.0,"rho":1.5578,"theo":1175.1306,"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":1158.79998779297},{"option":"SPXW260227P05720000","bid":0.55,"bid_size":60.0,"ask":0.7,"ask_size":62.0,"iv":0.4693,"open_interest":50.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1188,"theta":-0.2489,"rho":-0.0067,"theo":0.5202,"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":0.699999988079071},{"option":"SPXW260227C05725000","bid":1166.0,"bid_size":1.0,"ask":1173.7,"ask_size":1.0,"iv":0.4681,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1203,"theta":0.0,"rho":1.5591,"theo":1170.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.09997558594},{"option":"SPXW260227P05725000","bid":0.55,"bid_size":75.0,"ask":0.7,"ask_size":96.0,"iv":0.4673,"open_interest":43959.0,"volume":22.0,"delta":-0.0037,"gamma":0.0,"vega":0.1202,"theta":-0.2512,"rho":-0.0068,"theo":0.5259,"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":0.699999988079071},{"option":"SPXW260227C05730000","bid":1161.2,"bid_size":1.0,"ask":1168.7,"ask_size":1.0,"iv":0.4731,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1217,"theta":0.0,"rho":1.5604,"theo":1165.1538,"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":1149.45001220703},{"option":"SPXW260227P05730000","bid":0.6,"bid_size":60.0,"ask":0.7,"ask_size":63.0,"iv":0.4673,"open_interest":26.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.1216,"theta":-0.2535,"rho":-0.0069,"theo":0.5318,"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":0.724999994039536},{"option":"SPXW260227C05740000","bid":1151.2,"bid_size":1.0,"ask":1158.7,"ask_size":1.0,"iv":0.475,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.1246,"theta":0.0,"rho":1.5629,"theo":1155.1773,"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":1138.75},{"option":"SPXW260227P05740000","bid":0.6,"bid_size":60.0,"ask":0.7,"ask_size":64.0,"iv":0.4633,"open_interest":75.0,"volume":6.0,"delta":-0.0038,"gamma":0.0,"vega":0.1244,"theta":-0.2583,"rho":-0.0071,"theo":0.5438,"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":0.724999994039536},{"option":"SPXW260227C05750000","bid":1141.0,"bid_size":1.0,"ask":1148.7,"ask_size":1.0,"iv":0.4635,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1276,"theta":0.0,"rho":1.5655,"theo":1145.2013,"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":1129.25},{"option":"SPXW260227P05750000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":95.0,"iv":0.4612,"open_interest":1654.0,"volume":15.0,"delta":-0.0039,"gamma":0.0,"vega":0.1274,"theta":-0.2632,"rho":-0.0073,"theo":0.5562,"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":0.75},{"option":"SPXW260227C05760000","bid":1131.0,"bid_size":1.0,"ask":1138.7,"ask_size":1.0,"iv":0.4586,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1306,"theta":0.0,"rho":1.568,"theo":1135.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.89996337891},{"option":"SPXW260227P05760000","bid":0.6,"bid_size":60.0,"ask":0.75,"ask_size":94.0,"iv":0.4572,"open_interest":2435.0,"volume":52.0,"delta":-0.004,"gamma":0.0,"vega":0.1305,"theta":-0.2683,"rho":-0.0075,"theo":0.5692,"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":0.75},{"option":"SPXW260227C05770000","bid":1121.1,"bid_size":1.0,"ask":1128.8,"ask_size":1.0,"iv":0.4538,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1338,"theta":0.0,"rho":1.5705,"theo":1125.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.54998779297},{"option":"SPXW260227P05770000","bid":0.65,"bid_size":60.0,"ask":0.75,"ask_size":61.0,"iv":0.4551,"open_interest":88.0,"volume":80.0,"delta":-0.0042,"gamma":0.0,"vega":0.1337,"theta":-0.2735,"rho":-0.0077,"theo":0.5826,"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":0.775000005960464},{"option":"SPXW260227C05775000","bid":1116.3,"bid_size":1.0,"ask":1123.8,"ask_size":1.0,"iv":0.4583,"open_interest":4.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1354,"theta":0.0,"rho":1.5718,"theo":1120.2633,"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":1103.15002441406},{"option":"SPXW260227P05775000","bid":0.65,"bid_size":60.0,"ask":0.75,"ask_size":62.0,"iv":0.4531,"open_interest":115.0,"volume":51.0,"delta":-0.0042,"gamma":0.0,"vega":0.1353,"theta":-0.2762,"rho":-0.0078,"theo":0.5894,"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":0.775000005960464},{"option":"SPXW260227C05780000","bid":1111.3,"bid_size":1.0,"ask":1118.8,"ask_size":1.0,"iv":0.4559,"open_interest":3.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.1371,"theta":0.0,"rho":1.5731,"theo":1115.276,"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":1099.94995117188},{"option":"SPXW260227P05780000","bid":0.65,"bid_size":60.0,"ask":0.75,"ask_size":92.0,"iv":0.4511,"open_interest":75.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.137,"theta":-0.2789,"rho":-0.0079,"theo":0.5964,"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":0.775000005960464},{"option":"SPXW260227C05790000","bid":1101.1,"bid_size":1.0,"ask":1108.8,"ask_size":1.0,"iv":0.4511,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1405,"theta":0.0,"rho":1.5756,"theo":1105.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.19995117188},{"option":"SPXW260227P05790000","bid":0.65,"bid_size":60.0,"ask":0.8,"ask_size":59.0,"iv":0.4488,"open_interest":93.0,"volume":50.0,"delta":-0.0044,"gamma":0.0,"vega":0.1404,"theta":-0.2845,"rho":-0.0081,"theo":0.6108,"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":0.800000011920929},{"option":"SPXW260227C05800000","bid":1091.1,"bid_size":1.0,"ask":1098.8,"ask_size":1.0,"iv":0.4464,"open_interest":3.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1441,"theta":0.0,"rho":1.5781,"theo":1095.3284,"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":1080.25},{"option":"SPXW260227P05800000","bid":0.7,"bid_size":60.0,"ask":0.8,"ask_size":91.0,"iv":0.4448,"open_interest":8708.0,"volume":80.0,"delta":-0.0045,"gamma":0.0,"vega":0.144,"theta":-0.2902,"rho":-0.0083,"theo":0.6257,"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":0.800000011920929},{"option":"SPXW260227C05810000","bid":1081.2,"bid_size":1.0,"ask":1088.9,"ask_size":1.0,"iv":0.4416,"open_interest":2.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1478,"theta":0.0,"rho":1.5806,"theo":1085.3553,"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":1070.25},{"option":"SPXW260227P05810000","bid":0.7,"bid_size":60.0,"ask":0.8,"ask_size":61.0,"iv":0.4425,"open_interest":2668.0,"volume":65.0,"delta":-0.0046,"gamma":0.0,"vega":0.1477,"theta":-0.2961,"rho":-0.0086,"theo":0.6412,"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":0.824999988079071},{"option":"SPXW260227C05820000","bid":1071.4,"bid_size":1.0,"ask":1078.9,"ask_size":1.0,"iv":0.4432,"open_interest":5.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1516,"theta":0.0,"rho":1.5831,"theo":1075.3828,"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":1059.10003662109},{"option":"SPXW260227P05820000","bid":0.7,"bid_size":60.0,"ask":0.85,"ask_size":57.0,"iv":0.4401,"open_interest":86.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.1515,"theta":-0.3022,"rho":-0.0088,"theo":0.6572,"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":0.824999988079071},{"option":"SPXW260227C05825000","bid":1066.4,"bid_size":1.0,"ask":1073.9,"ask_size":1.0,"iv":0.4408,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.1536,"theta":0.0,"rho":1.5843,"theo":1070.3968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.79998779297},{"option":"SPXW260227P05825000","bid":0.7,"bid_size":60.0,"ask":0.85,"ask_size":89.0,"iv":0.4381,"open_interest":44079.0,"volume":19.0,"delta":-0.0048,"gamma":0.0,"vega":0.1535,"theta":-0.3053,"rho":-0.0089,"theo":0.6654,"change":-0.1,"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":-11.7647,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05830000","bid":1061.4,"bid_size":1.0,"ask":1068.9,"ask_size":1.0,"iv":0.4385,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1556,"theta":0.0,"rho":1.5856,"theo":1065.4109,"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":1049.65002441406},{"option":"SPXW260227P05830000","bid":0.7,"bid_size":60.0,"ask":0.85,"ask_size":57.0,"iv":0.4361,"open_interest":28.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.1555,"theta":-0.3085,"rho":-0.0091,"theo":0.6737,"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":0.849999994039536},{"option":"SPXW260227C05840000","bid":1051.2,"bid_size":1.0,"ask":1058.9,"ask_size":1.0,"iv":0.4338,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1596,"theta":0.0,"rho":1.588,"theo":1055.4395,"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":1038.75},{"option":"SPXW260227P05840000","bid":0.75,"bid_size":59.0,"ask":0.85,"ask_size":58.0,"iv":0.4321,"open_interest":54.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.1596,"theta":-0.3149,"rho":-0.0093,"theo":0.6908,"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":0.875},{"option":"SPXW260227C05850000","bid":1041.3,"bid_size":1.0,"ask":1049.0,"ask_size":1.0,"iv":0.429,"open_interest":2.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.1639,"theta":0.0,"rho":1.5905,"theo":1045.4687,"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":1028.59997558594},{"option":"SPXW260227P05850000","bid":0.75,"bid_size":59.0,"ask":0.9,"ask_size":86.0,"iv":0.4311,"open_interest":1406.0,"volume":81.0,"delta":-0.0052,"gamma":0.0,"vega":0.1638,"theta":-0.3216,"rho":-0.0096,"theo":0.7085,"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":0.875},{"option":"SPXW260227C05860000","bid":1034.4,"bid_size":1.0,"ask":1035.8,"ask_size":1.0,"iv":0.4273,"open_interest":200.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.1682,"theta":0.0,"rho":1.5929,"theo":1035.4985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1019.90002441406},{"option":"SPXW260227P05860000","bid":0.75,"bid_size":59.0,"ask":0.9,"ask_size":56.0,"iv":0.4271,"open_interest":142.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.1681,"theta":-0.3284,"rho":-0.0099,"theo":0.7269,"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":0.900000005960464},{"option":"SPXW260227C05870000","bid":1021.3,"bid_size":1.0,"ask":1029.0,"ask_size":1.0,"iv":0.4255,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.1727,"theta":0.0,"rho":1.5954,"theo":1025.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.5},{"option":"SPXW260227P05870000","bid":0.75,"bid_size":59.0,"ask":0.9,"ask_size":60.0,"iv":0.4231,"open_interest":73.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.1726,"theta":-0.3354,"rho":-0.0102,"theo":0.7458,"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":0.925000011920929},{"option":"SPXW260227C05875000","bid":1016.3,"bid_size":1.0,"ask":1024.0,"ask_size":1.0,"iv":0.4232,"open_interest":1.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.175,"theta":0.0,"rho":1.5966,"theo":1020.5444,"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":1003.39999389648},{"option":"SPXW260227P05875000","bid":0.8,"bid_size":59.0,"ask":0.95,"ask_size":143.0,"iv":0.4239,"open_interest":354.0,"volume":3.0,"delta":-0.0056,"gamma":0.0,"vega":0.1749,"theta":-0.3389,"rho":-0.0104,"theo":0.7555,"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":0.949999988079071},{"option":"SPXW260227C05880000","bid":1011.3,"bid_size":1.0,"ask":1019.0,"ask_size":1.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.1773,"theta":0.0,"rho":1.5978,"theo":1015.56,"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":1000.25},{"option":"SPXW260227P05880000","bid":0.8,"bid_size":59.0,"ask":0.95,"ask_size":55.0,"iv":0.4219,"open_interest":121.0,"volume":1.0,"delta":-0.0057,"gamma":0.0,"vega":0.1772,"theta":-0.3426,"rho":-0.0105,"theo":0.7654,"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":0.925000011920929},{"option":"SPXW260227C05890000","bid":1001.6,"bid_size":1.0,"ask":1009.1,"ask_size":1.0,"iv":0.4216,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.182,"theta":0.0,"rho":1.6002,"theo":1005.5917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.850006103516},{"option":"SPXW260227P05890000","bid":0.8,"bid_size":59.0,"ask":0.95,"ask_size":54.0,"iv":0.4179,"open_interest":89.0,"volume":9.0,"delta":-0.0058,"gamma":0.0,"vega":0.1819,"theta":-0.3499,"rho":-0.0108,"theo":0.7856,"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":0.949999988079071},{"option":"SPXW260227C05900000","bid":991.6,"bid_size":1.0,"ask":999.1,"ask_size":1.0,"iv":0.4169,"open_interest":3.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.1868,"theta":0.0,"rho":1.6026,"theo":995.624,"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":979.549987792969},{"option":"SPXW260227P05900000","bid":0.8,"bid_size":89.0,"ask":1.0,"ask_size":170.0,"iv":0.4152,"open_interest":3889.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.1868,"theta":-0.3575,"rho":-0.0112,"theo":0.8064,"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":0.974999964237213},{"option":"SPXW260227C05910000","bid":981.4,"bid_size":1.0,"ask":989.1,"ask_size":1.0,"iv":0.4123,"open_interest":35.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.1918,"theta":-0.0064,"rho":1.605,"theo":985.657,"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":969.75},{"option":"SPXW260227P05910000","bid":0.85,"bid_size":59.0,"ask":1.0,"ask_size":54.0,"iv":0.4125,"open_interest":69.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.1918,"theta":-0.3652,"rho":-0.0115,"theo":0.8279,"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":0.974999964237213},{"option":"SPXW260227C05920000","bid":971.5,"bid_size":1.0,"ask":979.2,"ask_size":1.0,"iv":0.4077,"open_interest":5.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.1969,"theta":-0.018,"rho":1.6074,"theo":975.6906,"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":959.0},{"option":"SPXW260227P05920000","bid":0.85,"bid_size":59.0,"ask":1.0,"ask_size":53.0,"iv":0.4085,"open_interest":61.0,"volume":2.0,"delta":-0.0064,"gamma":0.0,"vega":0.1969,"theta":-0.3731,"rho":-0.0118,"theo":0.85,"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":1.02500000596046},{"option":"SPXW260227C05925000","bid":966.7,"bid_size":1.0,"ask":974.2,"ask_size":1.0,"iv":0.4104,"open_interest":4.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.1995,"theta":-0.0238,"rho":1.6086,"theo":970.7077,"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":955.599975585938},{"option":"SPXW260227P05925000","bid":0.85,"bid_size":87.0,"ask":1.05,"ask_size":167.0,"iv":0.4077,"open_interest":7116.0,"volume":69.0,"delta":-0.0065,"gamma":0.0,"vega":0.1995,"theta":-0.3772,"rho":-0.012,"theo":0.8613,"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":1.05000001192093},{"option":"SPXW260227C05930000","bid":961.7,"bid_size":1.0,"ask":969.2,"ask_size":1.0,"iv":0.4081,"open_interest":5.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.2022,"theta":-0.0297,"rho":1.6098,"theo":965.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.949981689453},{"option":"SPXW260227P05930000","bid":0.85,"bid_size":59.0,"ask":1.05,"ask_size":138.0,"iv":0.4057,"open_interest":99.0,"volume":10.0,"delta":-0.0066,"gamma":0.0,"vega":0.2022,"theta":-0.3812,"rho":-0.0122,"theo":0.8728,"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":1.02500000596046},{"option":"SPXW260227C05940000","bid":951.5,"bid_size":1.0,"ask":959.2,"ask_size":1.0,"iv":0.4035,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.2076,"theta":-0.0416,"rho":1.6121,"theo":955.7599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.75},{"option":"SPXW260227P05940000","bid":0.9,"bid_size":59.0,"ask":1.05,"ask_size":53.0,"iv":0.4029,"open_interest":160.0,"volume":10.0,"delta":-0.0068,"gamma":0.0,"vega":0.2076,"theta":-0.3895,"rho":-0.0126,"theo":0.8963,"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":1.07499998807907},{"option":"SPXW260227C05950000","bid":941.6,"bid_size":1.0,"ask":949.3,"ask_size":1.0,"iv":0.3988,"open_interest":1.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.2132,"theta":-0.0537,"rho":1.6145,"theo":945.7955,"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":930.199981689453},{"option":"SPXW260227P05950000","bid":0.9,"bid_size":87.0,"ask":1.1,"ask_size":166.0,"iv":0.4001,"open_interest":2240.0,"volume":11.0,"delta":-0.007,"gamma":0.0,"vega":0.2132,"theta":-0.398,"rho":-0.013,"theo":0.9204,"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":1.07499998807907},{"option":"SPXW260227C05960000","bid":931.8,"bid_size":1.0,"ask":939.3,"ask_size":1.0,"iv":0.3989,"open_interest":4.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.219,"theta":-0.066,"rho":1.6168,"theo":935.8319,"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":920.25},{"option":"SPXW260227P05960000","bid":0.95,"bid_size":58.0,"ask":1.1,"ask_size":109.0,"iv":0.396,"open_interest":48.0,"volume":3.0,"delta":-0.0072,"gamma":0.0,"vega":0.219,"theta":-0.4067,"rho":-0.0134,"theo":0.9453,"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":1.125},{"option":"SPXW260227C05970000","bid":924.7,"bid_size":1.0,"ask":926.1,"ask_size":1.0,"iv":0.3943,"open_interest":429.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.225,"theta":-0.0784,"rho":1.6192,"theo":925.869,"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":910.600006103516},{"option":"SPXW260227P05970000","bid":0.95,"bid_size":58.0,"ask":1.15,"ask_size":134.0,"iv":0.3943,"open_interest":56.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.225,"theta":-0.4155,"rho":-0.0138,"theo":0.9709,"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":1.125},{"option":"SPXW260227C05975000","bid":916.6,"bid_size":1.0,"ask":924.3,"ask_size":1.0,"iv":0.392,"open_interest":14.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.2281,"theta":-0.0847,"rho":1.6203,"theo":920.8878,"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":905.049987792969},{"option":"SPXW260227P05975000","bid":0.95,"bid_size":83.0,"ask":1.15,"ask_size":158.0,"iv":0.3922,"open_interest":7196.0,"volume":4.0,"delta":-0.0075,"gamma":0.0,"vega":0.2281,"theta":-0.42,"rho":-0.014,"theo":0.984,"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":1.125},{"option":"SPXW260227C05980000","bid":911.7,"bid_size":1.0,"ask":919.4,"ask_size":1.0,"iv":0.3898,"open_interest":9.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.2312,"theta":-0.0911,"rho":1.6215,"theo":915.9068,"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":900.350006103516},{"option":"SPXW260227P05980000","bid":0.95,"bid_size":58.0,"ask":1.15,"ask_size":109.0,"iv":0.3902,"open_interest":185.0,"volume":1.0,"delta":-0.0077,"gamma":0.0,"vega":0.2312,"theta":-0.4245,"rho":-0.0142,"theo":0.9973,"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":1.15000003576279},{"option":"SPXW260227C05990000","bid":901.9,"bid_size":1.0,"ask":909.3,"ask_size":2.0,"iv":0.3956,"open_interest":15.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.2376,"theta":-0.1039,"rho":1.6238,"theo":905.9454,"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":890.449981689453},{"option":"SPXW260227P05990000","bid":1.0,"bid_size":58.0,"ask":1.2,"ask_size":134.0,"iv":0.3883,"open_interest":346.0,"volume":250.0,"delta":-0.0079,"gamma":0.0,"vega":0.2376,"theta":-0.4338,"rho":-0.0146,"theo":1.0244,"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":1.17500001192093},{"option":"SPXW260227C06000000","bid":895.0,"bid_size":1.0,"ask":896.2,"ask_size":1.0,"iv":0.385,"open_interest":6798.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.2442,"theta":-0.117,"rho":1.626,"theo":895.9849,"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":880.300018310547},{"option":"SPXW260227P06000000","bid":1.0,"bid_size":83.0,"ask":1.2,"ask_size":133.0,"iv":0.3842,"open_interest":12901.0,"volume":103.0,"delta":-0.0081,"gamma":0.0,"vega":0.2443,"theta":-0.4432,"rho":-0.0151,"theo":1.0523,"change":-0.8,"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":-38.0952,"prev_day_close":1.19999998807907},{"option":"SPXW260227C06010000","bid":881.8,"bid_size":1.0,"ask":889.4,"ask_size":2.0,"iv":0.3884,"open_interest":3.0,"volume":0.0,"delta":0.9915,"gamma":0.0001,"vega":0.251,"theta":-0.1303,"rho":1.6283,"theo":886.0252,"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":870.5},{"option":"SPXW260227P06010000","bid":1.05,"bid_size":58.0,"ask":1.25,"ask_size":132.0,"iv":0.3822,"open_interest":194.0,"volume":0.0,"delta":-0.0084,"gamma":0.0001,"vega":0.2511,"theta":-0.4529,"rho":-0.0156,"theo":1.0812,"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":1.22499996423721},{"option":"SPXW260227C06020000","bid":872.0,"bid_size":1.0,"ask":879.4,"ask_size":2.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.2581,"theta":-0.1438,"rho":1.6305,"theo":876.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.75},{"option":"SPXW260227P06020000","bid":1.05,"bid_size":84.0,"ask":1.25,"ask_size":107.0,"iv":0.3782,"open_interest":213.0,"volume":0.0,"delta":-0.0087,"gamma":0.0001,"vega":0.2582,"theta":-0.4628,"rho":-0.0161,"theo":1.1109,"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":1.27500003576279},{"option":"SPXW260227C06025000","bid":866.8,"bid_size":1.0,"ask":874.4,"ask_size":2.0,"iv":0.3852,"open_interest":3.0,"volume":0.0,"delta":0.9911,"gamma":0.0001,"vega":0.2617,"theta":-0.1506,"rho":1.6316,"theo":871.0874,"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":855.399993896484},{"option":"SPXW260227P06025000","bid":1.1,"bid_size":81.0,"ask":1.3,"ask_size":153.0,"iv":0.3781,"open_interest":1250.0,"volume":1.0,"delta":-0.0088,"gamma":0.0001,"vega":0.2618,"theta":-0.4678,"rho":-0.0164,"theo":1.1261,"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":1.27500003576279},{"option":"SPXW260227C06030000","bid":861.8,"bid_size":3.0,"ask":869.4,"ask_size":2.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.2653,"theta":-0.1576,"rho":1.6327,"theo":866.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.549987792969},{"option":"SPXW260227P06030000","bid":1.1,"bid_size":58.0,"ask":1.3,"ask_size":130.0,"iv":0.3761,"open_interest":123.0,"volume":0.0,"delta":-0.0089,"gamma":0.0001,"vega":0.2654,"theta":-0.4729,"rho":-0.0166,"theo":1.1416,"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":1.30000001192093},{"option":"SPXW260227C06040000","bid":852.1,"bid_size":1.0,"ask":859.5,"ask_size":2.0,"iv":0.38,"open_interest":2.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.2728,"theta":-0.1716,"rho":1.6349,"theo":856.152,"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":840.75},{"option":"SPXW260227P06040000","bid":1.1,"bid_size":83.0,"ask":1.3,"ask_size":84.0,"iv":0.372,"open_interest":230.0,"volume":0.0,"delta":-0.0092,"gamma":0.0001,"vega":0.2729,"theta":-0.4833,"rho":-0.0172,"theo":1.1734,"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":1.32499998807907},{"option":"SPXW260227C06050000","bid":841.9,"bid_size":1.0,"ask":849.5,"ask_size":2.0,"iv":0.3772,"open_interest":161.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.2805,"theta":-0.1859,"rho":1.6371,"theo":846.1964,"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":830.599975585938},{"option":"SPXW260227P06050000","bid":1.15,"bid_size":80.0,"ask":1.35,"ask_size":127.0,"iv":0.3698,"open_interest":2229.0,"volume":59.0,"delta":-0.0095,"gamma":0.0001,"vega":0.2806,"theta":-0.494,"rho":-0.0177,"theo":1.2063,"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":1.375},{"option":"SPXW260227C06060000","bid":832.0,"bid_size":1.0,"ask":839.6,"ask_size":2.0,"iv":0.3743,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0001,"vega":0.2884,"theta":-0.2005,"rho":1.6392,"theo":836.242,"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":820.649993896484},{"option":"SPXW260227P06060000","bid":1.2,"bid_size":57.0,"ask":1.4,"ask_size":127.0,"iv":0.3666,"open_interest":195.0,"volume":0.0,"delta":-0.0098,"gamma":0.0001,"vega":0.2885,"theta":-0.5052,"rho":-0.0183,"theo":1.241,"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":1.40000003576279},{"option":"SPXW260227C06070000","bid":822.0,"bid_size":1.0,"ask":829.6,"ask_size":2.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0001,"vega":0.2965,"theta":-0.2154,"rho":1.6414,"theo":826.2889,"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":811.099975585938},{"option":"SPXW260227P06070000","bid":1.2,"bid_size":82.0,"ask":1.4,"ask_size":82.0,"iv":0.3633,"open_interest":270.0,"volume":0.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2966,"theta":-0.5162,"rho":-0.0189,"theo":1.2758,"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":1.44999998807907},{"option":"SPXW260227C06075000","bid":817.0,"bid_size":3.0,"ask":824.6,"ask_size":2.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.3007,"theta":-0.223,"rho":1.6424,"theo":821.3128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":805.950012207031},{"option":"SPXW260227P06075000","bid":1.25,"bid_size":57.0,"ask":1.45,"ask_size":126.0,"iv":0.3622,"open_interest":195.0,"volume":0.0,"delta":-0.0103,"gamma":0.0001,"vega":0.3008,"theta":-0.5222,"rho":-0.0192,"theo":1.2946,"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":1.44999998807907},{"option":"SPXW260227C06080000","bid":812.5,"bid_size":2.0,"ask":819.7,"ask_size":3.0,"iv":0.3618,"open_interest":10.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.3049,"theta":-0.2307,"rho":1.6435,"theo":816.3372,"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":800.949981689453},{"option":"SPXW260227P06080000","bid":1.25,"bid_size":57.0,"ask":1.45,"ask_size":103.0,"iv":0.361,"open_interest":211.0,"volume":1.0,"delta":-0.0105,"gamma":0.0001,"vega":0.3049,"theta":-0.5277,"rho":-0.0195,"theo":1.3119,"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":1.47499996423721},{"option":"SPXW260227C06090000","bid":802.5,"bid_size":1.0,"ask":809.7,"ask_size":3.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0001,"vega":0.3136,"theta":-0.2464,"rho":1.6456,"theo":806.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.100006103516},{"option":"SPXW260227P06090000","bid":1.3,"bid_size":57.0,"ask":1.5,"ask_size":123.0,"iv":0.3586,"open_interest":172.0,"volume":2.0,"delta":-0.0108,"gamma":0.0001,"vega":0.3138,"theta":-0.5401,"rho":-0.0202,"theo":1.3514,"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":1.52500003576279},{"option":"SPXW260227C06100000","bid":792.6,"bid_size":2.0,"ask":799.7,"ask_size":3.0,"iv":0.3622,"open_interest":29.0,"volume":0.0,"delta":0.9887,"gamma":0.0001,"vega":0.3227,"theta":-0.2624,"rho":1.6476,"theo":796.4383,"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":781.0},{"option":"SPXW260227P06100000","bid":1.35,"bid_size":21.0,"ask":1.55,"ask_size":134.0,"iv":0.356,"open_interest":4435.0,"volume":1779.0,"delta":-0.0112,"gamma":0.0001,"vega":0.3227,"theta":-0.5521,"rho":-0.0208,"theo":1.39,"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":1.57499998807907},{"option":"SPXW260227C06110000","bid":782.7,"bid_size":2.0,"ask":789.8,"ask_size":3.0,"iv":0.3606,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0001,"vega":0.3322,"theta":-0.2789,"rho":1.6497,"theo":786.4915,"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":771.25},{"option":"SPXW260227P06110000","bid":1.35,"bid_size":80.0,"ask":1.55,"ask_size":100.0,"iv":0.3519,"open_interest":124.0,"volume":0.0,"delta":-0.0116,"gamma":0.0001,"vega":0.3323,"theta":-0.5654,"rho":-0.0215,"theo":1.4329,"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":1.65000003576279},{"option":"SPXW260227C06115000","bid":777.6,"bid_size":1.0,"ask":784.9,"ask_size":2.0,"iv":0.3568,"open_interest":3.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.3371,"theta":-0.2874,"rho":1.6507,"theo":781.5188,"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":767.300018310547},{"option":"SPXW260227P06115000","bid":1.4,"bid_size":56.0,"ask":1.6,"ask_size":100.0,"iv":0.3514,"open_interest":99.0,"volume":5.0,"delta":-0.0118,"gamma":0.0001,"vega":0.3372,"theta":-0.5721,"rho":-0.0219,"theo":1.4545,"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":1.65000003576279},{"option":"SPXW260227C06120000","bid":772.7,"bid_size":2.0,"ask":779.8,"ask_size":3.0,"iv":0.3574,"open_interest":2.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.3421,"theta":-0.2959,"rho":1.6517,"theo":776.5466,"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":761.0},{"option":"SPXW260227P06120000","bid":1.4,"bid_size":80.0,"ask":1.6,"ask_size":76.0,"iv":0.3493,"open_interest":363.0,"volume":5.0,"delta":-0.012,"gamma":0.0001,"vega":0.3422,"theta":-0.5788,"rho":-0.0223,"theo":1.4765,"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":1.67500001192093},{"option":"SPXW260227C06125000","bid":767.7,"bid_size":1.0,"ask":774.9,"ask_size":3.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.3472,"theta":-0.3046,"rho":1.6527,"theo":771.5749,"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":756.299987792969},{"option":"SPXW260227P06125000","bid":1.45,"bid_size":56.0,"ask":1.65,"ask_size":121.0,"iv":0.3479,"open_interest":489.0,"volume":10.0,"delta":-0.0122,"gamma":0.0001,"vega":0.3474,"theta":-0.5857,"rho":-0.0227,"theo":1.4991,"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":1.69999998807907},{"option":"SPXW260227C06130000","bid":762.8,"bid_size":2.0,"ask":769.9,"ask_size":3.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0001,"vega":0.3524,"theta":-0.3134,"rho":1.6536,"theo":766.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.299987792969},{"option":"SPXW260227P06130000","bid":1.45,"bid_size":80.0,"ask":1.65,"ask_size":77.0,"iv":0.3466,"open_interest":37.0,"volume":2.0,"delta":-0.0124,"gamma":0.0001,"vega":0.3524,"theta":-0.5922,"rho":-0.023,"theo":1.5208,"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":1.75},{"option":"SPXW260227C06135000","bid":757.7,"bid_size":1.0,"ask":765.1,"ask_size":2.0,"iv":0.3505,"open_interest":7.0,"volume":3.0,"delta":0.9873,"gamma":0.0001,"vega":0.3578,"theta":-0.3224,"rho":1.6546,"theo":761.6332,"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":747.299987792969},{"option":"SPXW260227P06135000","bid":1.5,"bid_size":56.0,"ask":1.7,"ask_size":98.0,"iv":0.3452,"open_interest":18.0,"volume":0.0,"delta":-0.0126,"gamma":0.0001,"vega":0.3578,"theta":-0.5994,"rho":-0.0234,"theo":1.5444,"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":1.75},{"option":"SPXW260227C06140000","bid":752.8,"bid_size":1.0,"ask":759.9,"ask_size":3.0,"iv":0.3522,"open_interest":1.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.3633,"theta":-0.3315,"rho":1.6556,"theo":756.6632,"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":741.349975585938},{"option":"SPXW260227P06140000","bid":1.5,"bid_size":79.0,"ask":1.7,"ask_size":77.0,"iv":0.3438,"open_interest":102.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.3633,"theta":-0.6067,"rho":-0.0239,"theo":1.5687,"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":1.80000001192093},{"option":"SPXW260227C06145000","bid":747.8,"bid_size":1.0,"ask":755.1,"ask_size":2.0,"iv":0.3486,"open_interest":1.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.369,"theta":-0.3408,"rho":1.6565,"theo":751.6939,"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":737.350006103516},{"option":"SPXW260227P06145000","bid":1.55,"bid_size":56.0,"ask":1.75,"ask_size":79.0,"iv":0.3425,"open_interest":36.0,"volume":1.0,"delta":-0.013,"gamma":0.0001,"vega":0.369,"theta":-0.6141,"rho":-0.0243,"theo":1.5936,"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":1.82499998807907},{"option":"SPXW260227C06150000","bid":742.9,"bid_size":2.0,"ask":750.0,"ask_size":3.0,"iv":0.3489,"open_interest":10.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.3747,"theta":-0.3502,"rho":1.6574,"theo":746.7252,"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":731.399993896484},{"option":"SPXW260227P06150000","bid":1.55,"bid_size":97.0,"ask":1.75,"ask_size":94.0,"iv":0.3411,"open_interest":4631.0,"volume":103.0,"delta":-0.0133,"gamma":0.0001,"vega":0.3749,"theta":-0.6222,"rho":-0.0247,"theo":1.6207,"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":1.84999996423721},{"option":"SPXW260227C06155000","bid":737.9,"bid_size":1.0,"ask":745.2,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0001,"vega":0.3806,"theta":-0.3598,"rho":1.6583,"theo":741.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.449981689453},{"option":"SPXW260227P06155000","bid":1.6,"bid_size":55.0,"ask":1.8,"ask_size":96.0,"iv":0.3397,"open_interest":50.0,"volume":1.0,"delta":-0.0135,"gamma":0.0001,"vega":0.3806,"theta":-0.6295,"rho":-0.0252,"theo":1.6454,"change":-1.31,"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":-40.3077,"prev_day_close":1.875},{"option":"SPXW260227C06160000","bid":733.0,"bid_size":2.0,"ask":740.0,"ask_size":3.0,"iv":0.3468,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.3866,"theta":-0.3696,"rho":1.6592,"theo":736.79,"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":721.5},{"option":"SPXW260227P06160000","bid":1.6,"bid_size":78.0,"ask":1.8,"ask_size":75.0,"iv":0.3382,"open_interest":183.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.3866,"theta":-0.6375,"rho":-0.0256,"theo":1.6724,"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":1.90000003576279},{"option":"SPXW260227C06165000","bid":728.1,"bid_size":1.0,"ask":735.2,"ask_size":1.0,"iv":0.3445,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0001,"vega":0.3928,"theta":-0.3796,"rho":1.6601,"theo":731.8235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.5},{"option":"SPXW260227P06165000","bid":1.65,"bid_size":55.0,"ask":1.85,"ask_size":78.0,"iv":0.3375,"open_interest":47.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.3928,"theta":-0.6456,"rho":-0.0261,"theo":1.7001,"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":1.92500001192093},{"option":"SPXW260227C06170000","bid":723.0,"bid_size":1.0,"ask":730.1,"ask_size":3.0,"iv":0.3434,"open_interest":3.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.3991,"theta":-0.3898,"rho":1.661,"theo":726.8578,"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":711.449981689453},{"option":"SPXW260227P06170000","bid":1.65,"bid_size":78.0,"ask":1.9,"ask_size":102.0,"iv":0.3354,"open_interest":90.0,"volume":0.0,"delta":-0.0143,"gamma":0.0001,"vega":0.3991,"theta":-0.654,"rho":-0.0266,"theo":1.7287,"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":1.97499996423721},{"option":"SPXW260227C06175000","bid":718.1,"bid_size":2.0,"ask":725.1,"ask_size":3.0,"iv":0.3423,"open_interest":8.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.4056,"theta":-0.4001,"rho":1.6619,"theo":721.893,"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":707.449981689453},{"option":"SPXW260227P06175000","bid":1.7,"bid_size":71.0,"ask":1.9,"ask_size":113.0,"iv":0.3345,"open_interest":7738.0,"volume":49.0,"delta":-0.0145,"gamma":0.0001,"vega":0.4056,"theta":-0.6625,"rho":-0.0271,"theo":1.758,"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":2.0},{"option":"SPXW260227C06180000","bid":713.1,"bid_size":2.0,"ask":720.2,"ask_size":3.0,"iv":0.34,"open_interest":140.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.4122,"theta":-0.4107,"rho":1.6627,"theo":716.929,"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":702.350006103516},{"option":"SPXW260227P06180000","bid":1.7,"bid_size":78.0,"ask":1.95,"ask_size":98.0,"iv":0.3331,"open_interest":55.0,"volume":7.0,"delta":-0.0148,"gamma":0.0001,"vega":0.4122,"theta":-0.6713,"rho":-0.0276,"theo":1.7882,"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":2.02499997615814},{"option":"SPXW260227C06185000","bid":708.1,"bid_size":1.0,"ask":715.4,"ask_size":1.0,"iv":0.3365,"open_interest":5.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.4189,"theta":-0.4215,"rho":1.6635,"theo":711.9659,"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":697.100006103516},{"option":"SPXW260227P06185000","bid":1.75,"bid_size":55.0,"ask":1.95,"ask_size":55.0,"iv":0.3316,"open_interest":44.0,"volume":11.0,"delta":-0.0151,"gamma":0.0001,"vega":0.4189,"theta":-0.6803,"rho":-0.0282,"theo":1.8194,"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":2.10000002384186},{"option":"SPXW260227C06190000","bid":703.2,"bid_size":2.0,"ask":710.2,"ask_size":3.0,"iv":0.3377,"open_interest":1.0,"volume":0.0,"delta":0.9845,"gamma":0.0001,"vega":0.4257,"theta":-0.4325,"rho":1.6644,"theo":707.0037,"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":691.850006103516},{"option":"SPXW260227P06190000","bid":1.8,"bid_size":71.0,"ask":2.0,"ask_size":112.0,"iv":0.3307,"open_interest":2645.0,"volume":8.0,"delta":-0.0154,"gamma":0.0001,"vega":0.4257,"theta":-0.6895,"rho":-0.0287,"theo":1.8514,"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":2.125},{"option":"SPXW260227C06195000","bid":698.2,"bid_size":1.0,"ask":705.5,"ask_size":1.0,"iv":0.3331,"open_interest":5.0,"volume":0.0,"delta":0.9842,"gamma":0.0001,"vega":0.4327,"theta":-0.4438,"rho":1.6652,"theo":702.0425,"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":687.400024414062},{"option":"SPXW260227P06195000","bid":1.8,"bid_size":76.0,"ask":2.05,"ask_size":93.0,"iv":0.3292,"open_interest":163.0,"volume":7.0,"delta":-0.0157,"gamma":0.0001,"vega":0.4327,"theta":-0.6989,"rho":-0.0293,"theo":1.8845,"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":2.14999997615814},{"option":"SPXW260227C06200000","bid":693.2,"bid_size":1.0,"ask":700.0,"ask_size":2.0,"iv":0.3331,"open_interest":22.0,"volume":0.0,"delta":0.9839,"gamma":0.0001,"vega":0.4399,"theta":-0.4552,"rho":1.666,"theo":697.0823,"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":681.75},{"option":"SPXW260227P06200000","bid":1.85,"bid_size":70.0,"ask":2.05,"ask_size":111.0,"iv":0.3276,"open_interest":13613.0,"volume":501.0,"delta":-0.016,"gamma":0.0001,"vega":0.4399,"theta":-0.7086,"rho":-0.0299,"theo":1.9185,"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":2.17499995231628},{"option":"SPXW260227C06205000","bid":688.4,"bid_size":1.0,"ask":695.5,"ask_size":1.0,"iv":0.333,"open_interest":4.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.4472,"theta":-0.467,"rho":1.6667,"theo":692.1232,"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":677.599975585938},{"option":"SPXW260227P06205000","bid":1.9,"bid_size":54.0,"ask":2.1,"ask_size":74.0,"iv":0.3266,"open_interest":57.0,"volume":2.0,"delta":-0.0163,"gamma":0.0001,"vega":0.4472,"theta":-0.7185,"rho":-0.0305,"theo":1.9536,"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":2.22500002384186},{"option":"SPXW260227C06210000","bid":683.3,"bid_size":1.0,"ask":690.4,"ask_size":3.0,"iv":0.3307,"open_interest":5.0,"volume":0.0,"delta":0.9833,"gamma":0.0001,"vega":0.4548,"theta":-0.479,"rho":1.6675,"theo":687.1651,"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":672.349975585938},{"option":"SPXW260227P06210000","bid":1.9,"bid_size":76.0,"ask":2.15,"ask_size":94.0,"iv":0.3251,"open_interest":134.0,"volume":1.0,"delta":-0.0166,"gamma":0.0001,"vega":0.4548,"theta":-0.7286,"rho":-0.0311,"theo":1.9898,"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":2.27499997615814},{"option":"SPXW260227C06215000","bid":678.3,"bid_size":1.0,"ask":685.6,"ask_size":2.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0001,"vega":0.4624,"theta":-0.4912,"rho":1.6682,"theo":682.2082,"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":668.049987792969},{"option":"SPXW260227P06215000","bid":1.95,"bid_size":54.0,"ask":2.2,"ask_size":90.0,"iv":0.3235,"open_interest":71.0,"volume":22.0,"delta":-0.017,"gamma":0.0001,"vega":0.4624,"theta":-0.7391,"rho":-0.0317,"theo":2.0271,"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":2.32500004768372},{"option":"SPXW260227C06220000","bid":673.4,"bid_size":2.0,"ask":680.1,"ask_size":3.0,"iv":0.3282,"open_interest":4.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.4703,"theta":-0.5038,"rho":1.669,"theo":677.2524,"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":662.550018310547},{"option":"SPXW260227P06220000","bid":2.0,"bid_size":54.0,"ask":2.2,"ask_size":93.0,"iv":0.3225,"open_interest":265.0,"volume":20.0,"delta":-0.0173,"gamma":0.0001,"vega":0.4703,"theta":-0.7498,"rho":-0.0323,"theo":2.0655,"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":2.375},{"option":"SPXW260227C06225000","bid":668.5,"bid_size":1.0,"ask":675.5,"ask_size":3.0,"iv":0.3279,"open_interest":12.0,"volume":5.0,"delta":0.9823,"gamma":0.0001,"vega":0.4784,"theta":-0.5165,"rho":1.6696,"theo":672.2979,"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":656.699981689453},{"option":"SPXW260227P06225000","bid":2.05,"bid_size":53.0,"ask":2.25,"ask_size":91.0,"iv":0.3209,"open_interest":758.0,"volume":234.0,"delta":-0.0177,"gamma":0.0001,"vega":0.4784,"theta":-0.7608,"rho":-0.033,"theo":2.1052,"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":2.39999997615814},{"option":"SPXW260227C06230000","bid":663.5,"bid_size":2.0,"ask":670.5,"ask_size":3.0,"iv":0.3256,"open_interest":8.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.4867,"theta":-0.5296,"rho":1.6703,"theo":667.3446,"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":652.649993896484},{"option":"SPXW260227P06230000","bid":2.1,"bid_size":53.0,"ask":2.3,"ask_size":92.0,"iv":0.3198,"open_interest":204.0,"volume":12.0,"delta":-0.018,"gamma":0.0001,"vega":0.4867,"theta":-0.772,"rho":-0.0337,"theo":2.1461,"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":2.45000004768372},{"option":"SPXW260227C06235000","bid":658.6,"bid_size":1.0,"ask":665.8,"ask_size":1.0,"iv":0.3233,"open_interest":5.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.4953,"theta":-0.543,"rho":1.671,"theo":662.3926,"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":647.949981689453},{"option":"SPXW260227P06235000","bid":2.1,"bid_size":74.0,"ask":2.35,"ask_size":74.0,"iv":0.3187,"open_interest":66.0,"volume":1.0,"delta":-0.0184,"gamma":0.0001,"vega":0.4953,"theta":-0.7836,"rho":-0.0344,"theo":2.1884,"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":2.5},{"option":"SPXW260227C06240000","bid":653.6,"bid_size":2.0,"ask":660.6,"ask_size":3.0,"iv":0.3229,"open_interest":52.0,"volume":0.0,"delta":0.9811,"gamma":0.0001,"vega":0.5041,"theta":-0.5567,"rho":1.6717,"theo":657.4419,"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":642.75},{"option":"SPXW260227P06240000","bid":2.15,"bid_size":53.0,"ask":2.4,"ask_size":92.0,"iv":0.3176,"open_interest":172.0,"volume":1.0,"delta":-0.0188,"gamma":0.0001,"vega":0.5041,"theta":-0.7954,"rho":-0.0351,"theo":2.2319,"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":2.52499997615814},{"option":"SPXW260227C06245000","bid":648.5,"bid_size":1.0,"ask":655.9,"ask_size":1.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.9807,"gamma":0.0001,"vega":0.5131,"theta":-0.5707,"rho":1.6723,"theo":652.4927,"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":638.149993896484},{"option":"SPXW260227P06245000","bid":2.2,"bid_size":67.0,"ask":2.45,"ask_size":93.0,"iv":0.3159,"open_interest":3632.0,"volume":0.0,"delta":-0.0192,"gamma":0.0001,"vega":0.5131,"theta":-0.8076,"rho":-0.0358,"theo":2.2769,"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":2.60000002384186},{"option":"SPXW260227C06250000","bid":643.7,"bid_size":2.0,"ask":650.7,"ask_size":3.0,"iv":0.3202,"open_interest":39.0,"volume":5.0,"delta":0.9803,"gamma":0.0001,"vega":0.5225,"theta":-0.585,"rho":1.6729,"theo":647.5448,"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":632.0},{"option":"SPXW260227P06250000","bid":2.25,"bid_size":67.0,"ask":2.45,"ask_size":46.0,"iv":0.3147,"open_interest":7904.0,"volume":2189.0,"delta":-0.0196,"gamma":0.0001,"vega":0.5225,"theta":-0.8201,"rho":-0.0366,"theo":2.3233,"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":2.64999997615814},{"option":"SPXW260227C06255000","bid":638.8,"bid_size":1.0,"ask":646.0,"ask_size":1.0,"iv":0.3179,"open_interest":1.0,"volume":0.0,"delta":0.9799,"gamma":0.0001,"vega":0.532,"theta":-0.5996,"rho":1.6735,"theo":642.5985,"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":627.799987792969},{"option":"SPXW260227P06255000","bid":2.3,"bid_size":52.0,"ask":2.55,"ask_size":78.0,"iv":0.3136,"open_interest":60.0,"volume":11.0,"delta":-0.02,"gamma":0.0001,"vega":0.532,"theta":-0.8329,"rho":-0.0374,"theo":2.3712,"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":2.72500002384186},{"option":"SPXW260227C06260000","bid":633.8,"bid_size":2.0,"ask":640.8,"ask_size":3.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0001,"vega":0.5419,"theta":-0.6145,"rho":1.674,"theo":637.6537,"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":623.149993896484},{"option":"SPXW260227P06260000","bid":2.35,"bid_size":52.0,"ask":2.6,"ask_size":94.0,"iv":0.3124,"open_interest":362.0,"volume":102.0,"delta":-0.0205,"gamma":0.0001,"vega":0.5419,"theta":-0.846,"rho":-0.0382,"theo":2.4206,"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":2.77499997615814},{"option":"SPXW260227C06265000","bid":629.0,"bid_size":1.0,"ask":636.1,"ask_size":1.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":0.552,"theta":-0.6298,"rho":1.6745,"theo":632.7106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.049987792969},{"option":"SPXW260227P06265000","bid":2.4,"bid_size":52.0,"ask":2.65,"ask_size":76.0,"iv":0.3111,"open_interest":104.0,"volume":2.0,"delta":-0.0209,"gamma":0.0001,"vega":0.552,"theta":-0.8595,"rho":-0.0391,"theo":2.4717,"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":2.82500004768372},{"option":"SPXW260227C06270000","bid":623.9,"bid_size":2.0,"ask":630.9,"ask_size":3.0,"iv":0.3136,"open_interest":1.0,"volume":0.0,"delta":0.9785,"gamma":0.0002,"vega":0.5624,"theta":-0.6454,"rho":1.675,"theo":627.7691,"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":613.299987792969},{"option":"SPXW260227P06270000","bid":2.45,"bid_size":52.0,"ask":2.7,"ask_size":93.0,"iv":0.3098,"open_interest":432.0,"volume":6.0,"delta":-0.0214,"gamma":0.0002,"vega":0.5624,"theta":-0.8733,"rho":-0.04,"theo":2.5244,"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":2.875},{"option":"SPXW260227C06275000","bid":619.0,"bid_size":2.0,"ask":626.0,"ask_size":3.0,"iv":0.3139,"open_interest":3.0,"volume":0.0,"delta":0.9781,"gamma":0.0002,"vega":0.5731,"theta":-0.6614,"rho":1.6755,"theo":622.8293,"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":607.5},{"option":"SPXW260227P06275000","bid":2.5,"bid_size":65.0,"ask":2.7,"ask_size":51.0,"iv":0.3086,"open_interest":967.0,"volume":49.0,"delta":-0.0218,"gamma":0.0002,"vega":0.5731,"theta":-0.8874,"rho":-0.0409,"theo":2.5789,"change":-1.86,"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":-37.5758,"prev_day_close":2.95000004768372},{"option":"SPXW260227C06280000","bid":614.0,"bid_size":1.0,"ask":621.0,"ask_size":3.0,"iv":0.3107,"open_interest":2.0,"volume":0.0,"delta":0.9776,"gamma":0.0002,"vega":0.584,"theta":-0.6778,"rho":1.6759,"theo":617.8913,"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":603.349975585938},{"option":"SPXW260227P06280000","bid":2.55,"bid_size":51.0,"ask":2.8,"ask_size":92.0,"iv":0.3073,"open_interest":516.0,"volume":0.0,"delta":-0.0223,"gamma":0.0002,"vega":0.584,"theta":-0.902,"rho":-0.0418,"theo":2.6352,"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":3.02499997615814},{"option":"SPXW260227C06285000","bid":609.1,"bid_size":1.0,"ask":616.4,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0002,"vega":0.5951,"theta":-0.6945,"rho":1.6763,"theo":612.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.450012207031},{"option":"SPXW260227P06285000","bid":2.6,"bid_size":51.0,"ask":2.85,"ask_size":71.0,"iv":0.3064,"open_interest":175.0,"volume":1.0,"delta":-0.0228,"gamma":0.0002,"vega":0.5951,"theta":-0.9169,"rho":-0.0428,"theo":2.6933,"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":3.10000002384186},{"option":"SPXW260227C06290000","bid":604.2,"bid_size":2.0,"ask":611.1,"ask_size":3.0,"iv":0.3102,"open_interest":1.0,"volume":0.0,"delta":0.9765,"gamma":0.0002,"vega":0.6065,"theta":-0.7116,"rho":1.6766,"theo":608.021,"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":592.700012207031},{"option":"SPXW260227P06290000","bid":2.65,"bid_size":50.0,"ask":2.9,"ask_size":87.0,"iv":0.305,"open_interest":232.0,"volume":3.0,"delta":-0.0234,"gamma":0.0002,"vega":0.6065,"theta":-0.9322,"rho":-0.0438,"theo":2.7533,"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":3.10000002384186},{"option":"SPXW260227C06295000","bid":599.2,"bid_size":1.0,"ask":606.5,"ask_size":1.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0002,"vega":0.6182,"theta":-0.7291,"rho":1.677,"theo":603.0888,"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":588.75},{"option":"SPXW260227P06295000","bid":2.7,"bid_size":69.0,"ask":2.95,"ask_size":70.0,"iv":0.3037,"open_interest":171.0,"volume":3.0,"delta":-0.0239,"gamma":0.0002,"vega":0.6182,"theta":-0.9479,"rho":-0.0448,"theo":2.8153,"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":3.19999992847443},{"option":"SPXW260227C06300000","bid":594.3,"bid_size":2.0,"ask":601.3,"ask_size":3.0,"iv":0.3071,"open_interest":199.0,"volume":0.0,"delta":0.9754,"gamma":0.0002,"vega":0.63,"theta":-0.747,"rho":1.6773,"theo":598.1586,"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":583.099975585938},{"option":"SPXW260227P06300000","bid":2.8,"bid_size":61.0,"ask":3.0,"ask_size":47.0,"iv":0.3023,"open_interest":12130.0,"volume":1097.0,"delta":-0.0245,"gamma":0.0002,"vega":0.63,"theta":-0.9639,"rho":-0.0459,"theo":2.8793,"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":3.30000007152557},{"option":"SPXW260227C06305000","bid":589.3,"bid_size":1.0,"ask":596.6,"ask_size":2.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0002,"vega":0.6422,"theta":-0.7653,"rho":1.6776,"theo":593.2305,"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":578.5},{"option":"SPXW260227P06305000","bid":2.85,"bid_size":49.0,"ask":3.1,"ask_size":71.0,"iv":0.3013,"open_interest":74.0,"volume":3.0,"delta":-0.025,"gamma":0.0002,"vega":0.6422,"theta":-0.9804,"rho":-0.047,"theo":2.9454,"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":3.39999997615814},{"option":"SPXW260227C06310000","bid":584.4,"bid_size":1.0,"ask":591.1,"ask_size":2.0,"iv":0.3016,"open_interest":19.0,"volume":0.0,"delta":0.9743,"gamma":0.0002,"vega":0.6546,"theta":-0.784,"rho":1.6778,"theo":588.3045,"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":573.800018310547},{"option":"SPXW260227P06310000","bid":2.9,"bid_size":49.0,"ask":3.2,"ask_size":106.0,"iv":0.3006,"open_interest":137.0,"volume":1.0,"delta":-0.0256,"gamma":0.0002,"vega":0.6546,"theta":-0.9973,"rho":-0.0481,"theo":3.0136,"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":3.39999997615814},{"option":"SPXW260227C06315000","bid":579.5,"bid_size":1.0,"ask":586.8,"ask_size":1.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0002,"vega":0.6673,"theta":-0.8031,"rho":1.678,"theo":583.3807,"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":569.199981689453},{"option":"SPXW260227P06315000","bid":3.0,"bid_size":48.0,"ask":3.3,"ask_size":83.0,"iv":0.2988,"open_interest":149.0,"volume":33.0,"delta":-0.0262,"gamma":0.0002,"vega":0.6673,"theta":-1.0146,"rho":-0.0492,"theo":3.0841,"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":3.5},{"option":"SPXW260227C06320000","bid":577.5,"bid_size":1.0,"ask":578.6,"ask_size":2.0,"iv":0.2977,"open_interest":241.0,"volume":0.0,"delta":0.973,"gamma":0.0002,"vega":0.6802,"theta":-0.8226,"rho":1.6782,"theo":578.4592,"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":563.899993896484},{"option":"SPXW260227P06320000","bid":3.0,"bid_size":67.0,"ask":3.3,"ask_size":83.0,"iv":0.2977,"open_interest":225.0,"volume":2.0,"delta":-0.0269,"gamma":0.0002,"vega":0.6802,"theta":-1.0322,"rho":-0.0504,"theo":3.1568,"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":3.60000002384186},{"option":"SPXW260227C06325000","bid":569.7,"bid_size":1.0,"ask":576.3,"ask_size":2.0,"iv":0.2984,"open_interest":46.0,"volume":0.0,"delta":0.9724,"gamma":0.0002,"vega":0.6936,"theta":-0.8425,"rho":1.6784,"theo":573.5399,"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":558.849975585938},{"option":"SPXW260227P06325000","bid":3.1,"bid_size":59.0,"ask":3.4,"ask_size":116.0,"iv":0.297,"open_interest":1852.0,"volume":111.0,"delta":-0.0275,"gamma":0.0002,"vega":0.6936,"theta":-1.0503,"rho":-0.0516,"theo":3.2318,"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":3.69999992847443},{"option":"SPXW260227C06330000","bid":564.8,"bid_size":1.0,"ask":571.3,"ask_size":2.0,"iv":0.2967,"open_interest":16.0,"volume":0.0,"delta":0.9717,"gamma":0.0002,"vega":0.7073,"theta":-0.8629,"rho":1.6785,"theo":568.6231,"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":553.950012207031},{"option":"SPXW260227P06330000","bid":3.2,"bid_size":47.0,"ask":3.5,"ask_size":108.0,"iv":0.2954,"open_interest":219.0,"volume":1.0,"delta":-0.0282,"gamma":0.0002,"vega":0.7073,"theta":-1.0689,"rho":-0.0528,"theo":3.3091,"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":3.80000007152557},{"option":"SPXW260227C06335000","bid":559.9,"bid_size":1.0,"ask":567.1,"ask_size":1.0,"iv":0.2972,"open_interest":5.0,"volume":0.0,"delta":0.971,"gamma":0.0002,"vega":0.7213,"theta":-0.8836,"rho":1.6786,"theo":563.7086,"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":549.149993896484},{"option":"SPXW260227P06335000","bid":3.2,"bid_size":66.0,"ask":3.6,"ask_size":82.0,"iv":0.2939,"open_interest":183.0,"volume":1.0,"delta":-0.0289,"gamma":0.0002,"vega":0.7213,"theta":-1.0878,"rho":-0.0541,"theo":3.3889,"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":3.85000002384186},{"option":"SPXW260227C06340000","bid":555.0,"bid_size":1.0,"ask":561.5,"ask_size":2.0,"iv":0.2948,"open_interest":1.0,"volume":0.0,"delta":0.9704,"gamma":0.0002,"vega":0.7358,"theta":-0.9048,"rho":1.6787,"theo":558.7967,"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":543.75},{"option":"SPXW260227P06340000","bid":3.3,"bid_size":64.0,"ask":3.6,"ask_size":98.0,"iv":0.2931,"open_interest":368.0,"volume":137.0,"delta":-0.0296,"gamma":0.0002,"vega":0.7358,"theta":-1.1072,"rho":-0.0554,"theo":3.4712,"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":3.94999992847443},{"option":"SPXW260227C06345000","bid":550.0,"bid_size":1.0,"ask":557.3,"ask_size":1.0,"iv":0.2952,"open_interest":2.0,"volume":0.0,"delta":0.9696,"gamma":0.0002,"vega":0.7507,"theta":-0.9265,"rho":1.6787,"theo":553.8873,"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":539.549987792969},{"option":"SPXW260227P06345000","bid":3.4,"bid_size":64.0,"ask":3.7,"ask_size":67.0,"iv":0.2922,"open_interest":80.0,"volume":0.0,"delta":-0.0303,"gamma":0.0002,"vega":0.7507,"theta":-1.127,"rho":-0.0568,"theo":3.5561,"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":4.04999995231628},{"option":"SPXW260227C06350000","bid":545.1,"bid_size":2.0,"ask":552.0,"ask_size":3.0,"iv":0.2942,"open_interest":12.0,"volume":0.0,"delta":0.9689,"gamma":0.0002,"vega":0.7659,"theta":-0.9486,"rho":1.6786,"theo":548.9807,"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":534.349975585938},{"option":"SPXW260227P06350000","bid":3.5,"bid_size":56.0,"ask":3.8,"ask_size":116.0,"iv":0.2913,"open_interest":3763.0,"volume":1816.0,"delta":-0.031,"gamma":0.0002,"vega":0.7659,"theta":-1.1473,"rho":-0.0582,"theo":3.6436,"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":4.15000009536743},{"option":"SPXW260227C06355000","bid":540.2,"bid_size":1.0,"ask":547.4,"ask_size":1.0,"iv":0.2924,"open_interest":6.0,"volume":0.0,"delta":0.9681,"gamma":0.0002,"vega":0.7816,"theta":-0.9711,"rho":1.6785,"theo":544.0767,"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":529.350006103516},{"option":"SPXW260227P06355000","bid":3.6,"bid_size":45.0,"ask":3.9,"ask_size":86.0,"iv":0.2903,"open_interest":56.0,"volume":38.0,"delta":-0.0318,"gamma":0.0002,"vega":0.7816,"theta":-1.168,"rho":-0.0597,"theo":3.7339,"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":4.25},{"option":"SPXW260227C06360000","bid":535.3,"bid_size":2.0,"ask":542.2,"ask_size":3.0,"iv":0.292,"open_interest":1.0,"volume":0.0,"delta":0.9673,"gamma":0.0002,"vega":0.7976,"theta":-0.994,"rho":1.6784,"theo":539.1756,"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":524.149993896484},{"option":"SPXW260227P06360000","bid":3.7,"bid_size":44.0,"ask":4.0,"ask_size":107.0,"iv":0.2887,"open_interest":233.0,"volume":66.0,"delta":-0.0326,"gamma":0.0002,"vega":0.7976,"theta":-1.1891,"rho":-0.0612,"theo":3.827,"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":4.40000009536743},{"option":"SPXW260227C06365000","bid":530.4,"bid_size":1.0,"ask":537.6,"ask_size":1.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0002,"vega":0.814,"theta":-1.0175,"rho":1.6782,"theo":534.2775,"change":0.0,"open":0.0,"high":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":"SPXW260227P06365000","bid":3.8,"bid_size":44.0,"ask":4.1,"ask_size":92.0,"iv":0.2876,"open_interest":545.0,"volume":33.0,"delta":-0.0334,"gamma":0.0002,"vega":0.814,"theta":-1.2107,"rho":-0.0628,"theo":3.9231,"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":4.45000004768372},{"option":"SPXW260227C06370000","bid":525.6,"bid_size":1.0,"ask":532.4,"ask_size":3.0,"iv":0.2896,"open_interest":6.0,"volume":0.0,"delta":0.9657,"gamma":0.0002,"vega":0.8307,"theta":-1.0414,"rho":1.678,"theo":529.3823,"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":515.049987792969},{"option":"SPXW260227P06370000","bid":3.9,"bid_size":43.0,"ask":4.2,"ask_size":106.0,"iv":0.2866,"open_interest":600.0,"volume":90.0,"delta":-0.0343,"gamma":0.0002,"vega":0.8307,"theta":-1.2328,"rho":-0.0644,"theo":4.0222,"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":4.59999990463257},{"option":"SPXW260227C06375000","bid":520.7,"bid_size":1.0,"ask":527.5,"ask_size":3.0,"iv":0.289,"open_interest":45.0,"volume":0.0,"delta":0.9648,"gamma":0.0003,"vega":0.8478,"theta":-1.0657,"rho":1.6777,"theo":524.4903,"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":509.649993896484},{"option":"SPXW260227P06375000","bid":4.0,"bid_size":43.0,"ask":4.3,"ask_size":106.0,"iv":0.2855,"open_interest":240.0,"volume":16.0,"delta":-0.0351,"gamma":0.0003,"vega":0.8478,"theta":-1.2554,"rho":-0.066,"theo":4.1244,"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":4.70000004768372},{"option":"SPXW260227C06380000","bid":515.8,"bid_size":1.0,"ask":522.6,"ask_size":3.0,"iv":0.2877,"open_interest":10.0,"volume":0.0,"delta":0.9639,"gamma":0.0003,"vega":0.8651,"theta":-1.0906,"rho":1.6773,"theo":519.6015,"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":505.300003051758},{"option":"SPXW260227P06380000","bid":4.1,"bid_size":42.0,"ask":4.4,"ask_size":95.0,"iv":0.2844,"open_interest":546.0,"volume":5.0,"delta":-0.036,"gamma":0.0003,"vega":0.8651,"theta":-1.2784,"rho":-0.0677,"theo":4.2298,"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":4.79999995231628},{"option":"SPXW260227C06385000","bid":510.9,"bid_size":1.0,"ask":518.1,"ask_size":1.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.963,"gamma":0.0003,"vega":0.8827,"theta":-1.1159,"rho":1.6769,"theo":514.716,"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":499.799987792969},{"option":"SPXW260227P06385000","bid":4.2,"bid_size":42.0,"ask":4.5,"ask_size":82.0,"iv":0.2832,"open_interest":585.0,"volume":37.0,"delta":-0.0369,"gamma":0.0003,"vega":0.8827,"theta":-1.3019,"rho":-0.0695,"theo":4.3386,"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":4.90000009536743},{"option":"SPXW260227C06390000","bid":506.0,"bid_size":1.0,"ask":512.5,"ask_size":2.0,"iv":0.284,"open_interest":16.0,"volume":0.0,"delta":0.962,"gamma":0.0003,"vega":0.9007,"theta":-1.1417,"rho":1.6765,"theo":509.8339,"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":495.0},{"option":"SPXW260227P06390000","bid":4.3,"bid_size":41.0,"ask":4.6,"ask_size":95.0,"iv":0.282,"open_interest":831.0,"volume":15.0,"delta":-0.0379,"gamma":0.0003,"vega":0.9007,"theta":-1.3258,"rho":-0.0713,"theo":4.4506,"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":5.04999995231628},{"option":"SPXW260227C06395000","bid":500.9,"bid_size":1.0,"ask":508.3,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0003,"vega":0.919,"theta":-1.168,"rho":1.676,"theo":504.9552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.25},{"option":"SPXW260227P06395000","bid":4.4,"bid_size":41.0,"ask":4.7,"ask_size":59.0,"iv":0.2808,"open_interest":313.0,"volume":2.0,"delta":-0.0388,"gamma":0.0003,"vega":0.919,"theta":-1.3503,"rho":-0.0731,"theo":4.5662,"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":5.20000004768372},{"option":"SPXW260227C06400000","bid":496.3,"bid_size":1.0,"ask":503.0,"ask_size":3.0,"iv":0.2824,"open_interest":60.0,"volume":0.0,"delta":0.9601,"gamma":0.0003,"vega":0.9376,"theta":-1.1947,"rho":1.6755,"theo":500.08,"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":485.850006103516},{"option":"SPXW260227P06400000","bid":4.5,"bid_size":62.0,"ask":4.8,"ask_size":39.0,"iv":0.2801,"open_interest":7448.0,"volume":534.0,"delta":-0.0398,"gamma":0.0003,"vega":0.9376,"theta":-1.3753,"rho":-0.075,"theo":4.6852,"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":5.29999995231628},{"option":"SPXW260227C06405000","bid":491.4,"bid_size":1.0,"ask":498.6,"ask_size":1.0,"iv":0.2821,"open_interest":3.0,"volume":0.0,"delta":0.959,"gamma":0.0003,"vega":0.9567,"theta":-1.222,"rho":1.675,"theo":495.2085,"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":481.299987792969},{"option":"SPXW260227P06405000","bid":4.6,"bid_size":55.0,"ask":5.0,"ask_size":63.0,"iv":0.2788,"open_interest":108.0,"volume":5.0,"delta":-0.0409,"gamma":0.0003,"vega":0.9567,"theta":-1.4007,"rho":-0.0769,"theo":4.8079,"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":5.5},{"option":"SPXW260227C06410000","bid":486.6,"bid_size":1.0,"ask":493.3,"ask_size":3.0,"iv":0.2801,"open_interest":4.0,"volume":0.0,"delta":0.958,"gamma":0.0003,"vega":0.9762,"theta":-1.2497,"rho":1.6743,"theo":490.3406,"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":475.949996948242},{"option":"SPXW260227P06410000","bid":4.7,"bid_size":75.0,"ask":5.1,"ask_size":93.0,"iv":0.2781,"open_interest":478.0,"volume":81.0,"delta":-0.0419,"gamma":0.0003,"vega":0.9762,"theta":-1.4266,"rho":-0.0789,"theo":4.9343,"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":5.59999990463257},{"option":"SPXW260227C06415000","bid":481.7,"bid_size":1.0,"ask":488.8,"ask_size":1.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.9569,"gamma":0.0003,"vega":0.9962,"theta":-1.278,"rho":1.6737,"theo":485.4766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.700012207031},{"option":"SPXW260227P06415000","bid":4.9,"bid_size":38.0,"ask":5.2,"ask_size":54.0,"iv":0.2767,"open_interest":331.0,"volume":6.0,"delta":-0.043,"gamma":0.0003,"vega":0.9962,"theta":-1.453,"rho":-0.0809,"theo":5.0645,"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":5.75},{"option":"SPXW260227C06420000","bid":476.9,"bid_size":1.0,"ask":483.9,"ask_size":3.0,"iv":0.2762,"open_interest":3.0,"volume":0.0,"delta":0.9558,"gamma":0.0003,"vega":1.0168,"theta":-1.3067,"rho":1.673,"theo":480.6165,"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":465.800003051758},{"option":"SPXW260227P06420000","bid":5.0,"bid_size":53.0,"ask":5.4,"ask_size":80.0,"iv":0.2758,"open_interest":251.0,"volume":19.0,"delta":-0.0441,"gamma":0.0003,"vega":1.0168,"theta":-1.4799,"rho":-0.083,"theo":5.1986,"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":5.90000009536743},{"option":"SPXW260227C06425000","bid":472.0,"bid_size":1.0,"ask":478.4,"ask_size":2.0,"iv":0.2757,"open_interest":4.0,"volume":0.0,"delta":0.9546,"gamma":0.0003,"vega":1.0378,"theta":-1.3359,"rho":1.6722,"theo":475.7604,"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":461.699996948242},{"option":"SPXW260227P06425000","bid":5.2,"bid_size":5.0,"ask":5.5,"ask_size":100.0,"iv":0.2754,"open_interest":2029.0,"volume":215.0,"delta":-0.0453,"gamma":0.0003,"vega":1.0378,"theta":-1.5073,"rho":-0.0852,"theo":5.3368,"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":6.09999990463257},{"option":"SPXW260227C06430000","bid":467.2,"bid_size":1.0,"ask":473.8,"ask_size":3.0,"iv":0.2757,"open_interest":89.0,"volume":0.0,"delta":0.9535,"gamma":0.0003,"vega":1.0594,"theta":-1.3656,"rho":1.6713,"theo":470.9085,"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":456.75},{"option":"SPXW260227P06430000","bid":5.3,"bid_size":60.0,"ask":5.6,"ask_size":38.0,"iv":0.2735,"open_interest":1505.0,"volume":61.0,"delta":-0.0464,"gamma":0.0003,"vega":1.0594,"theta":-1.5352,"rho":-0.0874,"theo":5.4791,"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":6.25},{"option":"SPXW260227C06435000","bid":462.3,"bid_size":1.0,"ask":469.4,"ask_size":1.0,"iv":0.276,"open_interest":1.0,"volume":0.0,"delta":0.9522,"gamma":0.0003,"vega":1.0815,"theta":-1.3958,"rho":1.6703,"theo":466.0609,"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":451.399993896484},{"option":"SPXW260227P06435000","bid":5.4,"bid_size":75.0,"ask":5.8,"ask_size":76.0,"iv":0.273,"open_interest":92.0,"volume":17.0,"delta":-0.0477,"gamma":0.0003,"vega":1.0815,"theta":-1.5636,"rho":-0.0898,"theo":5.6258,"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":6.40000009536743},{"option":"SPXW260227C06440000","bid":457.5,"bid_size":1.0,"ask":464.1,"ask_size":3.0,"iv":0.2735,"open_interest":16.0,"volume":0.0,"delta":0.951,"gamma":0.0004,"vega":1.104,"theta":-1.4266,"rho":1.6693,"theo":461.2179,"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":447.100006103516},{"option":"SPXW260227P06440000","bid":5.6,"bid_size":58.0,"ask":5.9,"ask_size":37.0,"iv":0.2715,"open_interest":941.0,"volume":20.0,"delta":-0.0489,"gamma":0.0004,"vega":1.104,"theta":-1.5926,"rho":-0.0922,"theo":5.7769,"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":6.59999990463257},{"option":"SPXW260227C06445000","bid":452.7,"bid_size":1.0,"ask":459.7,"ask_size":1.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9497,"gamma":0.0004,"vega":1.1269,"theta":-1.4578,"rho":1.6682,"theo":456.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.849990844727},{"option":"SPXW260227P06445000","bid":5.7,"bid_size":74.0,"ask":6.1,"ask_size":75.0,"iv":0.2709,"open_interest":828.0,"volume":11.0,"delta":-0.0502,"gamma":0.0004,"vega":1.1269,"theta":-1.622,"rho":-0.0946,"theo":5.9327,"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":6.79999995231628},{"option":"SPXW260227C06450000","bid":447.8,"bid_size":1.0,"ask":454.5,"ask_size":3.0,"iv":0.2725,"open_interest":79.0,"volume":0.0,"delta":0.9484,"gamma":0.0004,"vega":1.1503,"theta":-1.4896,"rho":1.667,"theo":451.5458,"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":437.099990844727},{"option":"SPXW260227P06450000","bid":5.9,"bid_size":55.0,"ask":6.2,"ask_size":37.0,"iv":0.2693,"open_interest":4426.0,"volume":648.0,"delta":-0.0515,"gamma":0.0004,"vega":1.1503,"theta":-1.6519,"rho":-0.0972,"theo":6.0933,"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":7.0},{"option":"SPXW260227C06455000","bid":443.0,"bid_size":1.0,"ask":450.1,"ask_size":1.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.947,"gamma":0.0004,"vega":1.1739,"theta":-1.5219,"rho":1.6658,"theo":446.7172,"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":432.400009155273},{"option":"SPXW260227P06455000","bid":6.1,"bid_size":48.0,"ask":6.5,"ask_size":75.0,"iv":0.2686,"open_interest":150.0,"volume":28.0,"delta":-0.0529,"gamma":0.0004,"vega":1.1739,"theta":-1.6824,"rho":-0.0998,"theo":6.2589,"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":7.20000004768372},{"option":"SPXW260227C06460000","bid":440.8,"bid_size":1.0,"ask":442.0,"ask_size":1.0,"iv":0.2682,"open_interest":202.0,"volume":0.0,"delta":0.9456,"gamma":0.0004,"vega":1.198,"theta":-1.5548,"rho":1.6644,"theo":441.8936,"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":428.099990844727},{"option":"SPXW260227P06460000","bid":6.2,"bid_size":99.0,"ask":6.6,"ask_size":80.0,"iv":0.2679,"open_interest":344.0,"volume":28.0,"delta":-0.0543,"gamma":0.0004,"vega":1.198,"theta":-1.7134,"rho":-0.1025,"theo":6.4295,"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":7.40000009536743},{"option":"SPXW260227C06465000","bid":433.4,"bid_size":1.0,"ask":440.5,"ask_size":2.0,"iv":0.2686,"open_interest":2.0,"volume":0.0,"delta":0.9442,"gamma":0.0004,"vega":1.2223,"theta":-1.5881,"rho":1.6631,"theo":437.0752,"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":423.299987792969},{"option":"SPXW260227P06465000","bid":6.4,"bid_size":72.0,"ask":6.8,"ask_size":67.0,"iv":0.2671,"open_interest":894.0,"volume":67.0,"delta":-0.0557,"gamma":0.0004,"vega":1.2223,"theta":-1.745,"rho":-0.1052,"theo":6.6054,"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":7.59999990463257},{"option":"SPXW260227C06470000","bid":428.6,"bid_size":1.0,"ask":434.9,"ask_size":2.0,"iv":0.2668,"open_interest":4.0,"volume":0.0,"delta":0.9427,"gamma":0.0004,"vega":1.247,"theta":-1.622,"rho":1.6616,"theo":432.2623,"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":418.5},{"option":"SPXW260227P06470000","bid":6.6,"bid_size":46.0,"ask":7.0,"ask_size":99.0,"iv":0.2654,"open_interest":263.0,"volume":3.0,"delta":-0.0572,"gamma":0.0004,"vega":1.247,"theta":-1.7771,"rho":-0.108,"theo":6.7867,"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":7.79999995231628},{"option":"SPXW260227C06475000","bid":423.8,"bid_size":1.0,"ask":430.7,"ask_size":3.0,"iv":0.2654,"open_interest":114.0,"volume":0.0,"delta":0.9412,"gamma":0.0004,"vega":1.2723,"theta":-1.6565,"rho":1.6601,"theo":427.4548,"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":413.550003051758},{"option":"SPXW260227P06475000","bid":6.8,"bid_size":46.0,"ask":7.2,"ask_size":98.0,"iv":0.2645,"open_interest":4115.0,"volume":62.0,"delta":-0.0587,"gamma":0.0004,"vega":1.2723,"theta":-1.8097,"rho":-0.1109,"theo":6.9734,"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":8.04999995231628},{"option":"SPXW260227C06480000","bid":419.0,"bid_size":1.0,"ask":425.3,"ask_size":2.0,"iv":0.2656,"open_interest":11.0,"volume":0.0,"delta":0.9396,"gamma":0.0004,"vega":1.298,"theta":-1.6915,"rho":1.6586,"theo":422.6529,"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":409.050003051758},{"option":"SPXW260227P06480000","bid":7.0,"bid_size":45.0,"ask":7.4,"ask_size":96.0,"iv":0.2635,"open_interest":328.0,"volume":73.0,"delta":-0.0603,"gamma":0.0004,"vega":1.298,"theta":-1.8429,"rho":-0.1138,"theo":7.1658,"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":8.2999997138977},{"option":"SPXW260227C06485000","bid":414.2,"bid_size":1.0,"ask":421.2,"ask_size":1.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0004,"vega":1.3242,"theta":-1.727,"rho":1.6569,"theo":417.8568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.25},{"option":"SPXW260227P06485000","bid":7.2,"bid_size":45.0,"ask":7.6,"ask_size":71.0,"iv":0.2626,"open_interest":327.0,"volume":6.0,"delta":-0.0619,"gamma":0.0004,"vega":1.3242,"theta":-1.8766,"rho":-0.1169,"theo":7.3639,"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":8.5},{"option":"SPXW260227C06490000","bid":409.4,"bid_size":1.0,"ask":416.0,"ask_size":3.0,"iv":0.2642,"open_interest":9.0,"volume":0.0,"delta":0.9364,"gamma":0.0004,"vega":1.3512,"theta":-1.763,"rho":1.6552,"theo":413.0667,"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":399.400009155273},{"option":"SPXW260227P06490000","bid":7.4,"bid_size":52.0,"ask":7.8,"ask_size":105.0,"iv":0.2615,"open_interest":1885.0,"volume":52.0,"delta":-0.0635,"gamma":0.0004,"vega":1.3512,"theta":-1.9108,"rho":-0.12,"theo":7.568,"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":8.75},{"option":"SPXW260227C06495000","bid":404.5,"bid_size":1.0,"ask":411.7,"ask_size":1.0,"iv":0.2627,"open_interest":1.0,"volume":0.0,"delta":0.9347,"gamma":0.0005,"vega":1.3788,"theta":-1.7996,"rho":1.6533,"theo":408.2828,"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":394.799987792969},{"option":"SPXW260227P06495000","bid":7.6,"bid_size":35.0,"ask":8.0,"ask_size":69.0,"iv":0.2604,"open_interest":256.0,"volume":47.0,"delta":-0.0652,"gamma":0.0005,"vega":1.3788,"theta":-1.9456,"rho":-0.1232,"theo":7.7783,"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":9.0},{"option":"SPXW260227C06500000","bid":402.4,"bid_size":2.0,"ask":403.6,"ask_size":1.0,"iv":0.2607,"open_interest":444.0,"volume":0.0,"delta":0.9329,"gamma":0.0005,"vega":1.407,"theta":-1.8367,"rho":1.6514,"theo":403.5052,"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":389.849990844727},{"option":"SPXW260227P06500000","bid":7.8,"bid_size":94.0,"ask":8.2,"ask_size":60.0,"iv":0.2597,"open_interest":8331.0,"volume":819.0,"delta":-0.067,"gamma":0.0005,"vega":1.407,"theta":-1.9808,"rho":-0.1265,"theo":7.995,"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":9.25},{"option":"SPXW260227C06505000","bid":395.0,"bid_size":1.0,"ask":402.1,"ask_size":2.0,"iv":0.2609,"open_interest":5.0,"volume":0.0,"delta":0.9312,"gamma":0.0005,"vega":1.4358,"theta":-1.8744,"rho":1.6493,"theo":398.7344,"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":385.349990844727},{"option":"SPXW260227P06505000","bid":8.0,"bid_size":68.0,"ask":8.5,"ask_size":67.0,"iv":0.2589,"open_interest":146.0,"volume":25.0,"delta":-0.0688,"gamma":0.0005,"vega":1.4358,"theta":-2.0167,"rho":-0.1299,"theo":8.2184,"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":9.5499997138977},{"option":"SPXW260227C06510000","bid":390.4,"bid_size":1.0,"ask":397.0,"ask_size":3.0,"iv":0.2582,"open_interest":12.0,"volume":0.0,"delta":0.9293,"gamma":0.0005,"vega":1.4652,"theta":-1.9126,"rho":1.6471,"theo":393.9704,"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":380.399993896484},{"option":"SPXW260227P06510000","bid":8.3,"bid_size":47.0,"ask":8.7,"ask_size":93.0,"iv":0.2577,"open_interest":265.0,"volume":19.0,"delta":-0.0706,"gamma":0.0005,"vega":1.4652,"theta":-2.053,"rho":-0.1335,"theo":8.4486,"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":9.7999997138977},{"option":"SPXW260227C06515000","bid":385.5,"bid_size":1.0,"ask":392.6,"ask_size":1.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.9274,"gamma":0.0005,"vega":1.495,"theta":-1.9513,"rho":1.6448,"theo":389.2136,"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":376.300003051758},{"option":"SPXW260227P06515000","bid":8.5,"bid_size":54.0,"ask":8.9,"ask_size":29.0,"iv":0.2568,"open_interest":135.0,"volume":28.0,"delta":-0.0725,"gamma":0.0005,"vega":1.495,"theta":-2.09,"rho":-0.1372,"theo":8.686,"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":10.0999999046326},{"option":"SPXW260227C06520000","bid":380.9,"bid_size":1.0,"ask":387.5,"ask_size":3.0,"iv":0.2563,"open_interest":13.0,"volume":0.0,"delta":0.9255,"gamma":0.0005,"vega":1.5252,"theta":-1.9906,"rho":1.6424,"theo":384.4642,"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":370.849990844727},{"option":"SPXW260227P06520000","bid":8.8,"bid_size":46.0,"ask":9.2,"ask_size":90.0,"iv":0.2558,"open_interest":378.0,"volume":153.0,"delta":-0.0745,"gamma":0.0005,"vega":1.5252,"theta":-2.1274,"rho":-0.1409,"theo":8.9308,"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":10.4000000953674},{"option":"SPXW260227C06525000","bid":376.2,"bid_size":1.0,"ask":382.3,"ask_size":2.0,"iv":0.2565,"open_interest":46.0,"volume":0.0,"delta":0.9235,"gamma":0.0005,"vega":1.5558,"theta":-2.0304,"rho":1.6399,"theo":379.7224,"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":366.449996948242},{"option":"SPXW260227P06525000","bid":9.0,"bid_size":90.0,"ask":9.4,"ask_size":28.0,"iv":0.2548,"open_interest":534.0,"volume":60.0,"delta":-0.0765,"gamma":0.0005,"vega":1.5558,"theta":-2.1654,"rho":-0.1448,"theo":9.1833,"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":10.7000002861023},{"option":"SPXW260227C06530000","bid":371.5,"bid_size":1.0,"ask":378.0,"ask_size":3.0,"iv":0.2538,"open_interest":14.0,"volume":0.0,"delta":0.9214,"gamma":0.0005,"vega":1.5867,"theta":-2.0708,"rho":1.6373,"theo":374.9885,"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":361.800003051758},{"option":"SPXW260227P06530000","bid":9.3,"bid_size":64.0,"ask":9.7,"ask_size":71.0,"iv":0.2537,"open_interest":355.0,"volume":47.0,"delta":-0.0785,"gamma":0.0005,"vega":1.5867,"theta":-2.204,"rho":-0.1488,"theo":9.4436,"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":11.0},{"option":"SPXW260227C06535000","bid":366.6,"bid_size":1.0,"ask":373.6,"ask_size":1.0,"iv":0.2549,"open_interest":2.0,"volume":0.0,"delta":0.9193,"gamma":0.0006,"vega":1.6179,"theta":-2.1117,"rho":1.6346,"theo":370.2625,"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":357.5},{"option":"SPXW260227P06535000","bid":9.6,"bid_size":40.0,"ask":10.0,"ask_size":47.0,"iv":0.253,"open_interest":566.0,"volume":13.0,"delta":-0.0806,"gamma":0.0006,"vega":1.6179,"theta":-2.2431,"rho":-0.1528,"theo":9.7119,"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":11.3499999046326},{"option":"SPXW260227C06540000","bid":362.1,"bid_size":1.0,"ask":368.8,"ask_size":3.0,"iv":0.2533,"open_interest":31.0,"volume":0.0,"delta":0.9171,"gamma":0.0006,"vega":1.6497,"theta":-2.1531,"rho":1.6319,"theo":365.5448,"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":352.550003051758},{"option":"SPXW260227P06540000","bid":9.8,"bid_size":77.0,"ask":10.3,"ask_size":77.0,"iv":0.2521,"open_interest":602.0,"volume":52.0,"delta":-0.0828,"gamma":0.0006,"vega":1.6497,"theta":-2.2827,"rho":-0.1569,"theo":9.9884,"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":11.6500000953674},{"option":"SPXW260227C06545000","bid":357.2,"bid_size":1.0,"ask":364.3,"ask_size":1.0,"iv":0.2533,"open_interest":6.0,"volume":0.0,"delta":0.9149,"gamma":0.0006,"vega":1.682,"theta":-2.1951,"rho":1.629,"theo":360.8356,"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":347.25},{"option":"SPXW260227P06545000","bid":10.1,"bid_size":54.0,"ask":10.6,"ask_size":54.0,"iv":0.2509,"open_interest":292.0,"volume":16.0,"delta":-0.085,"gamma":0.0006,"vega":1.682,"theta":-2.3228,"rho":-0.1612,"theo":10.2734,"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":11.9500002861023},{"option":"SPXW260227C06550000","bid":352.7,"bid_size":1.0,"ask":359.2,"ask_size":3.0,"iv":0.2508,"open_interest":189.0,"volume":3.0,"delta":0.9126,"gamma":0.0006,"vega":1.7149,"theta":-2.2376,"rho":1.626,"theo":356.1349,"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":342.899993896484},{"option":"SPXW260227P06550000","bid":10.4,"bid_size":83.0,"ask":10.8,"ask_size":7.0,"iv":0.2503,"open_interest":4945.0,"volume":717.0,"delta":-0.0874,"gamma":0.0006,"vega":1.7149,"theta":-2.3635,"rho":-0.1655,"theo":10.567,"change":-2.05,"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":-16.5992,"prev_day_close":12.3499999046326},{"option":"SPXW260227C06555000","bid":348.0,"bid_size":1.0,"ask":354.9,"ask_size":1.0,"iv":0.2503,"open_interest":6.0,"volume":1.0,"delta":0.9102,"gamma":0.0006,"vega":1.7485,"theta":-2.2806,"rho":1.623,"theo":351.4432,"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":338.25},{"option":"SPXW260227P06555000","bid":10.7,"bid_size":53.0,"ask":11.2,"ask_size":52.0,"iv":0.249,"open_interest":160.0,"volume":54.0,"delta":-0.0897,"gamma":0.0006,"vega":1.7485,"theta":-2.4046,"rho":-0.17,"theo":10.8695,"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":12.6999998092651},{"option":"SPXW260227C06560000","bid":343.4,"bid_size":1.0,"ask":350.0,"ask_size":3.0,"iv":0.2492,"open_interest":17.0,"volume":0.0,"delta":0.9078,"gamma":0.0006,"vega":1.7829,"theta":-2.324,"rho":1.6197,"theo":346.7607,"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":333.649993896484},{"option":"SPXW260227P06560000","bid":11.0,"bid_size":76.0,"ask":11.5,"ask_size":44.0,"iv":0.2482,"open_interest":412.0,"volume":67.0,"delta":-0.0921,"gamma":0.0006,"vega":1.7829,"theta":-2.4463,"rho":-0.1746,"theo":11.1812,"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":13.0499997138977},{"option":"SPXW260227C06565000","bid":338.5,"bid_size":1.0,"ask":345.6,"ask_size":1.0,"iv":0.2494,"open_interest":3.0,"volume":0.0,"delta":0.9053,"gamma":0.0006,"vega":1.818,"theta":-2.368,"rho":1.6163,"theo":342.0877,"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":328.800003051758},{"option":"SPXW260227P06565000","bid":11.4,"bid_size":13.0,"ask":11.8,"ask_size":20.0,"iv":0.2471,"open_interest":128.0,"volume":9.0,"delta":-0.0946,"gamma":0.0006,"vega":1.818,"theta":-2.4884,"rho":-0.1793,"theo":11.5024,"change":-5.6,"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":-29.0909,"prev_day_close":13.4500002861023},{"option":"SPXW260227C06570000","bid":334.1,"bid_size":1.0,"ask":340.0,"ask_size":2.0,"iv":0.2471,"open_interest":6.0,"volume":0.0,"delta":0.9027,"gamma":0.0007,"vega":1.8537,"theta":-2.4124,"rho":1.6128,"theo":337.4247,"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":324.5},{"option":"SPXW260227P06570000","bid":11.7,"bid_size":36.0,"ask":12.1,"ask_size":20.0,"iv":0.2462,"open_interest":427.0,"volume":218.0,"delta":-0.0972,"gamma":0.0007,"vega":1.8537,"theta":-2.531,"rho":-0.1842,"theo":11.8336,"change":-5.6,"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":-28.3544,"prev_day_close":13.8499999046326},{"option":"SPXW260227C06575000","bid":329.4,"bid_size":1.0,"ask":335.5,"ask_size":3.0,"iv":0.2469,"open_interest":24.0,"volume":0.0,"delta":0.9001,"gamma":0.0007,"vega":1.89,"theta":-2.4573,"rho":1.609,"theo":332.7718,"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":319.849990844727},{"option":"SPXW260227P06575000","bid":12.1,"bid_size":20.0,"ask":12.5,"ask_size":27.0,"iv":0.2453,"open_interest":1338.0,"volume":152.0,"delta":-0.0998,"gamma":0.0007,"vega":1.89,"theta":-2.5741,"rho":-0.1893,"theo":12.175,"change":-5.75,"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":-28.3951,"prev_day_close":14.25},{"option":"SPXW260227C06580000","bid":324.8,"bid_size":1.0,"ask":330.7,"ask_size":2.0,"iv":0.2453,"open_interest":7.0,"volume":0.0,"delta":0.8974,"gamma":0.0007,"vega":1.9266,"theta":-2.5026,"rho":1.6052,"theo":328.1296,"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":315.399993896484},{"option":"SPXW260227P06580000","bid":12.4,"bid_size":54.0,"ask":12.8,"ask_size":20.0,"iv":0.2443,"open_interest":577.0,"volume":80.0,"delta":-0.1025,"gamma":0.0007,"vega":1.9266,"theta":-2.6176,"rho":-0.1946,"theo":12.5269,"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":14.6500000953674},{"option":"SPXW260227C06585000","bid":320.0,"bid_size":1.0,"ask":327.1,"ask_size":1.0,"iv":0.2455,"open_interest":2.0,"volume":0.0,"delta":0.8946,"gamma":0.0007,"vega":1.9636,"theta":-2.5484,"rho":1.6011,"theo":323.4982,"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":310.299987792969},{"option":"SPXW260227P06585000","bid":12.8,"bid_size":11.0,"ask":13.2,"ask_size":20.0,"iv":0.2432,"open_interest":430.0,"volume":148.0,"delta":-0.1053,"gamma":0.0007,"vega":1.9636,"theta":-2.6616,"rho":-0.2,"theo":12.8898,"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":15.0999999046326},{"option":"SPXW260227C06590000","bid":315.6,"bid_size":1.0,"ask":321.5,"ask_size":2.0,"iv":0.2434,"open_interest":96.0,"volume":0.0,"delta":0.8918,"gamma":0.0007,"vega":2.0007,"theta":-2.5946,"rho":1.597,"theo":318.878,"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":306.100006103516},{"option":"SPXW260227P06590000","bid":13.1,"bid_size":71.0,"ask":13.6,"ask_size":20.0,"iv":0.2421,"open_interest":315.0,"volume":137.0,"delta":-0.1081,"gamma":0.0007,"vega":2.0007,"theta":-2.706,"rho":-0.2055,"theo":13.2638,"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":15.5},{"option":"SPXW260227C06595000","bid":310.8,"bid_size":1.0,"ask":317.7,"ask_size":1.0,"iv":0.2431,"open_interest":9.0,"volume":0.0,"delta":0.8888,"gamma":0.0007,"vega":2.0382,"theta":-2.6412,"rho":1.5928,"theo":314.2691,"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":302.350006103516},{"option":"SPXW260227P06595000","bid":13.5,"bid_size":32.0,"ask":14.0,"ask_size":20.0,"iv":0.2412,"open_interest":612.0,"volume":17.0,"delta":-0.1111,"gamma":0.0007,"vega":2.0382,"theta":-2.7507,"rho":-0.2111,"theo":13.6492,"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":15.9500002861023},{"option":"SPXW260227C06600000","bid":306.4,"bid_size":1.0,"ask":312.2,"ask_size":2.0,"iv":0.2416,"open_interest":110.0,"volume":1.0,"delta":0.8858,"gamma":0.0008,"vega":2.076,"theta":-2.6882,"rho":1.5884,"theo":309.6719,"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":297.150009155273},{"option":"SPXW260227P06600000","bid":13.9,"bid_size":61.0,"ask":14.4,"ask_size":27.0,"iv":0.2405,"open_interest":7882.0,"volume":2022.0,"delta":-0.1141,"gamma":0.0008,"vega":2.076,"theta":-2.7959,"rho":-0.2168,"theo":14.0462,"change":-6.35,"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":-27.6087,"prev_day_close":16.4499998092651},{"option":"SPXW260227C06605000","bid":301.6,"bid_size":1.0,"ask":308.7,"ask_size":1.0,"iv":0.241,"open_interest":4.0,"volume":0.0,"delta":0.8828,"gamma":0.0008,"vega":2.1144,"theta":-2.7355,"rho":1.5839,"theo":305.0865,"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":292.25},{"option":"SPXW260227P06605000","bid":14.3,"bid_size":48.0,"ask":14.8,"ask_size":20.0,"iv":0.2392,"open_interest":394.0,"volume":208.0,"delta":-0.1172,"gamma":0.0008,"vega":2.1144,"theta":-2.8414,"rho":-0.2226,"theo":14.455,"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":16.9000005722046},{"option":"SPXW260227C06610000","bid":297.4,"bid_size":1.0,"ask":303.4,"ask_size":3.0,"iv":0.2401,"open_interest":7.0,"volume":2.0,"delta":0.8796,"gamma":0.0008,"vega":2.1533,"theta":-2.7832,"rho":1.5793,"theo":300.5132,"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":287.949996948242},{"option":"SPXW260227P06610000","bid":14.8,"bid_size":11.0,"ask":15.2,"ask_size":20.0,"iv":0.2384,"open_interest":602.0,"volume":412.0,"delta":-0.1203,"gamma":0.0008,"vega":2.1533,"theta":-2.8873,"rho":-0.2286,"theo":14.8759,"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":17.4000005722046},{"option":"SPXW260227C06615000","bid":292.5,"bid_size":1.0,"ask":299.5,"ask_size":1.0,"iv":0.2389,"open_interest":2.0,"volume":0.0,"delta":0.8764,"gamma":0.0008,"vega":2.193,"theta":-2.8311,"rho":1.5745,"theo":295.9523,"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":283.75},{"option":"SPXW260227P06615000","bid":15.2,"bid_size":31.0,"ask":15.7,"ask_size":35.0,"iv":0.2375,"open_interest":297.0,"volume":20.0,"delta":-0.1236,"gamma":0.0008,"vega":2.193,"theta":-2.9334,"rho":-0.2348,"theo":15.3092,"change":-1.8,"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":-10.0559,"prev_day_close":17.9000005722046},{"option":"SPXW260227C06620000","bid":288.4,"bid_size":1.0,"ask":294.1,"ask_size":3.0,"iv":0.2379,"open_interest":8.0,"volume":2.0,"delta":0.873,"gamma":0.0008,"vega":2.2333,"theta":-2.8794,"rho":1.5695,"theo":291.4041,"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":279.100006103516},{"option":"SPXW260227P06620000","bid":15.7,"bid_size":11.0,"ask":16.0,"ask_size":20.0,"iv":0.2363,"open_interest":544.0,"volume":75.0,"delta":-0.1269,"gamma":0.0008,"vega":2.2333,"theta":-2.9798,"rho":-0.2411,"theo":15.7553,"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":18.4000005722046},{"option":"SPXW260227C06625000","bid":283.7,"bid_size":1.0,"ask":289.4,"ask_size":2.0,"iv":0.2368,"open_interest":131.0,"volume":0.0,"delta":0.8696,"gamma":0.0008,"vega":2.2743,"theta":-2.9278,"rho":1.5643,"theo":286.8692,"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":274.550003051758},{"option":"SPXW260227P06625000","bid":16.1,"bid_size":33.0,"ask":16.6,"ask_size":21.0,"iv":0.2358,"open_interest":1664.0,"volume":433.0,"delta":-0.1303,"gamma":0.0008,"vega":2.2743,"theta":-3.0264,"rho":-0.2477,"theo":16.2146,"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":18.9000005722046},{"option":"SPXW260227C06630000","bid":279.3,"bid_size":1.0,"ask":285.0,"ask_size":3.0,"iv":0.2362,"open_interest":18.0,"volume":0.0,"delta":0.8661,"gamma":0.0009,"vega":2.3159,"theta":-2.9764,"rho":1.5589,"theo":282.3479,"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":270.150009155273},{"option":"SPXW260227P06630000","bid":16.6,"bid_size":18.0,"ask":17.1,"ask_size":21.0,"iv":0.2347,"open_interest":1038.0,"volume":52.0,"delta":-0.1338,"gamma":0.0009,"vega":2.3159,"theta":-3.0733,"rho":-0.2545,"theo":16.6875,"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":19.4499998092651},{"option":"SPXW260227C06635000","bid":274.5,"bid_size":1.0,"ask":281.5,"ask_size":6.0,"iv":0.2354,"open_interest":7.0,"volume":2.0,"delta":0.8625,"gamma":0.0009,"vega":2.3577,"theta":-3.0253,"rho":1.5533,"theo":277.8406,"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":265.349990844727},{"option":"SPXW260227P06635000","bid":17.1,"bid_size":10.0,"ask":17.6,"ask_size":13.0,"iv":0.2337,"open_interest":335.0,"volume":82.0,"delta":-0.1374,"gamma":0.0009,"vega":2.3577,"theta":-3.1202,"rho":-0.2615,"theo":17.1745,"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":20.0},{"option":"SPXW260227C06640000","bid":270.2,"bid_size":1.0,"ask":275.8,"ask_size":2.0,"iv":0.2337,"open_interest":20.0,"volume":0.0,"delta":0.8588,"gamma":0.0009,"vega":2.3998,"theta":-3.0742,"rho":1.5475,"theo":273.3478,"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":261.349990844727},{"option":"SPXW260227P06640000","bid":17.6,"bid_size":10.0,"ask":18.1,"ask_size":13.0,"iv":0.2327,"open_interest":834.0,"volume":59.0,"delta":-0.1411,"gamma":0.0009,"vega":2.3998,"theta":-3.1674,"rho":-0.2687,"theo":17.6759,"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":20.5500001907349},{"option":"SPXW260227C06645000","bid":265.4,"bid_size":1.0,"ask":272.5,"ask_size":6.0,"iv":0.2318,"open_interest":4.0,"volume":2.0,"delta":0.855,"gamma":0.0009,"vega":2.4418,"theta":-3.1232,"rho":1.5415,"theo":268.8696,"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":256.249992370605},{"option":"SPXW260227P06645000","bid":18.1,"bid_size":10.0,"ask":18.7,"ask_size":22.0,"iv":0.2317,"open_interest":374.0,"volume":267.0,"delta":-0.1449,"gamma":0.0009,"vega":2.4418,"theta":-3.2146,"rho":-0.276,"theo":18.1919,"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":21.0999994277954},{"option":"SPXW260227C06650000","bid":261.3,"bid_size":1.0,"ask":266.8,"ask_size":2.0,"iv":0.2316,"open_interest":147.0,"volume":6.0,"delta":0.8512,"gamma":0.001,"vega":2.484,"theta":-3.1723,"rho":1.5354,"theo":264.4064,"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":252.400001525879},{"option":"SPXW260227P06650000","bid":18.7,"bid_size":7.0,"ask":19.1,"ask_size":7.0,"iv":0.2308,"open_interest":6558.0,"volume":303.0,"delta":-0.1487,"gamma":0.001,"vega":2.484,"theta":-3.2619,"rho":-0.2835,"theo":18.7229,"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":21.75},{"option":"SPXW260227C06655000","bid":256.5,"bid_size":1.0,"ask":263.4,"ask_size":1.0,"iv":0.2302,"open_interest":24.0,"volume":1.0,"delta":0.8472,"gamma":0.001,"vega":2.5262,"theta":-3.2215,"rho":1.5292,"theo":259.9582,"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":248.350006103516},{"option":"SPXW260227P06655000","bid":19.2,"bid_size":10.0,"ask":19.7,"ask_size":12.0,"iv":0.2296,"open_interest":215.0,"volume":86.0,"delta":-0.1527,"gamma":0.001,"vega":2.5262,"theta":-3.3092,"rho":-0.291,"theo":19.269,"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":22.3000001907349},{"option":"SPXW260227C06660000","bid":252.5,"bid_size":1.0,"ask":258.3,"ask_size":3.0,"iv":0.2286,"open_interest":54.0,"volume":12.0,"delta":0.8431,"gamma":0.001,"vega":2.5688,"theta":-3.2706,"rho":1.5229,"theo":255.5254,"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":243.550003051758},{"option":"SPXW260227P06660000","bid":19.8,"bid_size":16.0,"ask":20.2,"ask_size":7.0,"iv":0.2287,"open_interest":6764.0,"volume":325.0,"delta":-0.1568,"gamma":0.001,"vega":2.5688,"theta":-3.3564,"rho":-0.2988,"theo":19.8304,"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":23.0},{"option":"SPXW260227C06665000","bid":247.9,"bid_size":1.0,"ask":254.5,"ask_size":1.0,"iv":0.2292,"open_interest":12.0,"volume":10.0,"delta":0.839,"gamma":0.001,"vega":2.6118,"theta":-3.3195,"rho":1.5163,"theo":251.1082,"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":239.0},{"option":"SPXW260227P06665000","bid":20.3,"bid_size":1.0,"ask":20.9,"ask_size":11.0,"iv":0.2276,"open_interest":410.0,"volume":91.0,"delta":-0.1609,"gamma":0.001,"vega":2.6118,"theta":-3.4036,"rho":-0.3066,"theo":20.4074,"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":23.5999994277954},{"option":"SPXW260227C06670000","bid":243.7,"bid_size":1.0,"ask":249.1,"ask_size":2.0,"iv":0.227,"open_interest":29.0,"volume":4.0,"delta":0.8347,"gamma":0.001,"vega":2.6553,"theta":-3.3684,"rho":1.5096,"theo":246.7069,"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":234.900001525879},{"option":"SPXW260227P06670000","bid":20.9,"bid_size":9.0,"ask":21.5,"ask_size":26.0,"iv":0.2267,"open_interest":667.0,"volume":237.0,"delta":-0.1652,"gamma":0.001,"vega":2.6553,"theta":-3.4506,"rho":-0.3148,"theo":21.0003,"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":24.3000001907349},{"option":"SPXW260227C06675000","bid":239.3,"bid_size":1.0,"ask":244.7,"ask_size":3.0,"iv":0.2261,"open_interest":96.0,"volume":2.0,"delta":0.8304,"gamma":0.0011,"vega":2.6995,"theta":-3.417,"rho":1.5026,"theo":242.3219,"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":230.649993896484},{"option":"SPXW260227P06675000","bid":21.5,"bid_size":10.0,"ask":22.1,"ask_size":25.0,"iv":0.2256,"open_interest":1113.0,"volume":618.0,"delta":-0.1696,"gamma":0.0011,"vega":2.6995,"theta":-3.4975,"rho":-0.3231,"theo":21.6096,"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":24.9000005722046},{"option":"SPXW260227C06680000","bid":235.0,"bid_size":1.0,"ask":240.5,"ask_size":4.0,"iv":0.2254,"open_interest":20.0,"volume":9.0,"delta":0.8259,"gamma":0.0011,"vega":2.744,"theta":-3.4655,"rho":1.4953,"theo":237.9538,"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":226.349998474121},{"option":"SPXW260227P06680000","bid":22.1,"bid_size":9.0,"ask":22.7,"ask_size":25.0,"iv":0.2245,"open_interest":413.0,"volume":141.0,"delta":-0.174,"gamma":0.0011,"vega":2.744,"theta":-3.5441,"rho":-0.3318,"theo":22.2357,"change":-8.79,"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":-25.5895,"prev_day_close":25.5999994277954},{"option":"SPXW260227C06685000","bid":230.2,"bid_size":1.0,"ask":237.1,"ask_size":1.0,"iv":0.2236,"open_interest":10.0,"volume":1.0,"delta":0.8213,"gamma":0.0011,"vega":2.7888,"theta":-3.5136,"rho":1.4877,"theo":233.603,"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":222.400001525879},{"option":"SPXW260227P06685000","bid":22.8,"bid_size":9.0,"ask":23.3,"ask_size":11.0,"iv":0.2235,"open_interest":205.0,"volume":141.0,"delta":-0.1786,"gamma":0.0011,"vega":2.7888,"theta":-3.5903,"rho":-0.3407,"theo":22.8791,"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":26.3000001907349},{"option":"SPXW260227C06690000","bid":226.3,"bid_size":1.0,"ask":231.5,"ask_size":3.0,"iv":0.2231,"open_interest":66.0,"volume":4.0,"delta":0.8166,"gamma":0.0011,"vega":2.8336,"theta":-3.5613,"rho":1.48,"theo":229.2699,"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":217.800003051758},{"option":"SPXW260227P06690000","bid":23.4,"bid_size":16.0,"ask":24.0,"ask_size":31.0,"iv":0.2224,"open_interest":2003.0,"volume":2582.0,"delta":-0.1833,"gamma":0.0011,"vega":2.8336,"theta":-3.6362,"rho":-0.3498,"theo":23.5403,"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":27.0999994277954},{"option":"SPXW260227C06695000","bid":221.6,"bid_size":1.0,"ask":228.2,"ask_size":1.0,"iv":0.2222,"open_interest":22.0,"volume":2.0,"delta":0.8118,"gamma":0.0012,"vega":2.8783,"theta":-3.6086,"rho":1.472,"theo":224.9549,"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":213.25},{"option":"SPXW260227P06695000","bid":24.1,"bid_size":9.0,"ask":24.7,"ask_size":11.0,"iv":0.2215,"open_interest":504.0,"volume":180.0,"delta":-0.1881,"gamma":0.0012,"vega":2.8783,"theta":-3.6817,"rho":-0.3592,"theo":24.2195,"change":-2.5,"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":-8.99281,"prev_day_close":27.8000001907349},{"option":"SPXW260227C06700000","bid":217.7,"bid_size":1.0,"ask":222.8,"ask_size":3.0,"iv":0.2205,"open_interest":177.0,"volume":31.0,"delta":0.8069,"gamma":0.0012,"vega":2.9226,"theta":-3.6554,"rho":1.4639,"theo":220.6582,"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":209.300003051758},{"option":"SPXW260227P06700000","bid":24.8,"bid_size":16.0,"ask":25.3,"ask_size":7.0,"iv":0.2205,"open_interest":9615.0,"volume":6807.0,"delta":-0.193,"gamma":0.0012,"vega":2.9226,"theta":-3.7267,"rho":-0.3687,"theo":24.917,"change":-9.15,"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":-24.1107,"prev_day_close":28.5500001907349},{"option":"SPXW260227C06705000","bid":213.0,"bid_size":1.0,"ask":220.0,"ask_size":6.0,"iv":0.2197,"open_interest":2.0,"volume":4.0,"delta":0.8019,"gamma":0.0012,"vega":2.9667,"theta":-3.7017,"rho":1.4556,"theo":216.38,"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":204.849998474121},{"option":"SPXW260227P06705000","bid":25.5,"bid_size":9.0,"ask":26.1,"ask_size":10.0,"iv":0.2195,"open_interest":629.0,"volume":1151.0,"delta":-0.198,"gamma":0.0012,"vega":2.9667,"theta":-3.7712,"rho":-0.3783,"theo":25.6331,"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":29.3500003814697},{"option":"SPXW260227C06710000","bid":209.2,"bid_size":1.0,"ask":214.7,"ask_size":4.0,"iv":0.2182,"open_interest":43.0,"volume":4.0,"delta":0.7968,"gamma":0.0012,"vega":3.0107,"theta":-3.7474,"rho":1.4472,"theo":212.1205,"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":200.850006103516},{"option":"SPXW260227P06710000","bid":26.3,"bid_size":9.0,"ask":26.9,"ask_size":22.0,"iv":0.2184,"open_interest":335.0,"volume":52.0,"delta":-0.2031,"gamma":0.0012,"vega":3.0107,"theta":-3.8151,"rho":-0.388,"theo":26.3677,"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":30.1499996185303},{"option":"SPXW260227C06715000","bid":204.6,"bid_size":1.0,"ask":211.0,"ask_size":1.0,"iv":0.2179,"open_interest":25.0,"volume":0.0,"delta":0.7916,"gamma":0.0012,"vega":3.0548,"theta":-3.7924,"rho":1.4386,"theo":207.8798,"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":196.599998474121},{"option":"SPXW260227P06715000","bid":27.0,"bid_size":8.0,"ask":27.6,"ask_size":10.0,"iv":0.2173,"open_interest":284.0,"volume":92.0,"delta":-0.2084,"gamma":0.0012,"vega":3.0548,"theta":-3.8583,"rho":-0.398,"theo":27.1213,"change":-9.35,"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":-22.8886,"prev_day_close":31.0},{"option":"SPXW260227C06720000","bid":201.0,"bid_size":6.0,"ask":205.8,"ask_size":6.0,"iv":0.216,"open_interest":69.0,"volume":15.0,"delta":0.7862,"gamma":0.0013,"vega":3.0992,"theta":-3.8367,"rho":1.4298,"theo":203.6584,"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":192.5},{"option":"SPXW260227P06720000","bid":27.8,"bid_size":8.0,"ask":28.4,"ask_size":21.0,"iv":0.2162,"open_interest":522.0,"volume":302.0,"delta":-0.2137,"gamma":0.0013,"vega":3.0992,"theta":-3.9008,"rho":-0.4082,"theo":27.8941,"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":31.8000001907349},{"option":"SPXW260227C06725000","bid":196.8,"bid_size":6.0,"ask":201.5,"ask_size":4.0,"iv":0.2149,"open_interest":81.0,"volume":7.0,"delta":0.7807,"gamma":0.0013,"vega":3.1439,"theta":-3.8802,"rho":1.4206,"theo":199.4566,"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":188.350006103516},{"option":"SPXW260227P06725000","bid":28.6,"bid_size":8.0,"ask":29.2,"ask_size":21.0,"iv":0.2151,"open_interest":1345.0,"volume":833.0,"delta":-0.2192,"gamma":0.0013,"vega":3.1439,"theta":-3.9424,"rho":-0.4188,"theo":28.6866,"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":32.6499996185303},{"option":"SPXW260227C06730000","bid":192.6,"bid_size":6.0,"ask":197.3,"ask_size":4.0,"iv":0.2137,"open_interest":44.0,"volume":0.0,"delta":0.7751,"gamma":0.0013,"vega":3.1887,"theta":-3.9228,"rho":1.4111,"theo":195.2752,"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":184.099998474121},{"option":"SPXW260227P06730000","bid":29.4,"bid_size":8.0,"ask":30.0,"ask_size":21.0,"iv":0.214,"open_interest":525.0,"volume":158.0,"delta":-0.2248,"gamma":0.0013,"vega":3.1887,"theta":-3.9832,"rho":-0.4296,"theo":29.4994,"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":33.5499992370606},{"option":"SPXW260227C06735000","bid":188.5,"bid_size":6.0,"ask":193.3,"ask_size":6.0,"iv":0.2128,"open_interest":50.0,"volume":0.0,"delta":0.7694,"gamma":0.0014,"vega":3.2334,"theta":-3.9644,"rho":1.4013,"theo":191.1147,"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":180.449996948242},{"option":"SPXW260227P06735000","bid":30.2,"bid_size":8.0,"ask":30.8,"ask_size":10.0,"iv":0.2129,"open_interest":291.0,"volume":36.0,"delta":-0.2305,"gamma":0.0014,"vega":3.2334,"theta":-4.0229,"rho":-0.4408,"theo":30.3331,"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":34.5},{"option":"SPXW260227C06740000","bid":184.3,"bid_size":9.0,"ask":189.1,"ask_size":9.0,"iv":0.2115,"open_interest":116.0,"volume":2.0,"delta":0.7635,"gamma":0.0014,"vega":3.2778,"theta":-4.0049,"rho":1.3912,"theo":186.9755,"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":176.049995422363},{"option":"SPXW260227P06740000","bid":31.0,"bid_size":18.0,"ask":31.7,"ask_size":20.0,"iv":0.2117,"open_interest":910.0,"volume":214.0,"delta":-0.2364,"gamma":0.0014,"vega":3.2778,"theta":-4.0617,"rho":-0.4523,"theo":31.1881,"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":35.3999996185303},{"option":"SPXW260227C06745000","bid":180.2,"bid_size":6.0,"ask":185.0,"ask_size":6.0,"iv":0.2105,"open_interest":44.0,"volume":0.0,"delta":0.7576,"gamma":0.0014,"vega":3.3215,"theta":-4.0443,"rho":1.3809,"theo":182.858,"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":172.199996948242},{"option":"SPXW260227P06745000","bid":31.9,"bid_size":8.0,"ask":32.6,"ask_size":11.0,"iv":0.2106,"open_interest":260.0,"volume":89.0,"delta":-0.2423,"gamma":0.0014,"vega":3.3215,"theta":-4.0993,"rho":-0.4639,"theo":32.0649,"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":36.2999992370606},{"option":"SPXW260227C06750000","bid":178.0,"bid_size":2.0,"ask":179.0,"ask_size":2.0,"iv":0.2096,"open_interest":301.0,"volume":16.0,"delta":0.7515,"gamma":0.0014,"vega":3.3646,"theta":-4.0826,"rho":1.3705,"theo":178.7625,"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":167.299995422363},{"option":"SPXW260227P06750000","bid":32.8,"bid_size":12.0,"ask":33.3,"ask_size":4.0,"iv":0.2093,"open_interest":6152.0,"volume":1220.0,"delta":-0.2484,"gamma":0.0014,"vega":3.3646,"theta":-4.1357,"rho":-0.4757,"theo":32.9636,"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":37.2999992370606},{"option":"SPXW260227C06755000","bid":172.0,"bid_size":6.0,"ask":176.8,"ask_size":6.0,"iv":0.2081,"open_interest":42.0,"volume":3.0,"delta":0.7452,"gamma":0.0014,"vega":3.407,"theta":-4.1195,"rho":1.36,"theo":174.689,"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":164.0},{"option":"SPXW260227P06755000","bid":33.7,"bid_size":21.0,"ask":34.3,"ask_size":4.0,"iv":0.2081,"open_interest":1445.0,"volume":151.0,"delta":-0.2547,"gamma":0.0014,"vega":3.407,"theta":-4.1708,"rho":-0.4876,"theo":33.8844,"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":38.2999992370606},{"option":"SPXW260227C06760000","bid":168.0,"bid_size":9.0,"ask":172.6,"ask_size":1.0,"iv":0.207,"open_interest":121.0,"volume":29.0,"delta":0.7389,"gamma":0.0015,"vega":3.449,"theta":-4.1552,"rho":1.3492,"theo":170.6379,"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":159.950004577637},{"option":"SPXW260227P06760000","bid":34.7,"bid_size":11.0,"ask":35.2,"ask_size":4.0,"iv":0.207,"open_interest":5597.0,"volume":502.0,"delta":-0.261,"gamma":0.0015,"vega":3.449,"theta":-4.2047,"rho":-0.4998,"theo":34.8275,"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":39.2999992370606},{"option":"SPXW260227C06765000","bid":164.1,"bid_size":6.0,"ask":168.8,"ask_size":6.0,"iv":0.2058,"open_interest":38.0,"volume":16.0,"delta":0.7324,"gamma":0.0015,"vega":3.4908,"theta":-4.1894,"rho":1.3382,"theo":166.6095,"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":156.300003051758},{"option":"SPXW260227P06765000","bid":35.6,"bid_size":10.0,"ask":36.3,"ask_size":9.0,"iv":0.206,"open_interest":525.0,"volume":72.0,"delta":-0.2675,"gamma":0.0015,"vega":3.4908,"theta":-4.2371,"rho":-0.5122,"theo":35.7933,"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":40.3999996185303},{"option":"SPXW260227C06770000","bid":160.1,"bid_size":9.0,"ask":164.8,"ask_size":12.0,"iv":0.2044,"open_interest":121.0,"volume":7.0,"delta":0.7258,"gamma":0.0015,"vega":3.5325,"theta":-4.2222,"rho":1.3268,"theo":162.6044,"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":152.099998474121},{"option":"SPXW260227P06770000","bid":36.6,"bid_size":17.0,"ask":37.4,"ask_size":27.0,"iv":0.2048,"open_interest":426.0,"volume":200.0,"delta":-0.2742,"gamma":0.0015,"vega":3.5325,"theta":-4.268,"rho":-0.5249,"theo":36.7824,"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":41.4500007629394},{"option":"SPXW260227C06775000","bid":156.1,"bid_size":9.0,"ask":160.8,"ask_size":9.0,"iv":0.2034,"open_interest":88.0,"volume":1.0,"delta":0.719,"gamma":0.0016,"vega":3.574,"theta":-4.2533,"rho":1.315,"theo":158.6232,"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":147.550003051758},{"option":"SPXW260227P06775000","bid":37.6,"bid_size":11.0,"ask":38.2,"ask_size":12.0,"iv":0.2034,"open_interest":2291.0,"volume":758.0,"delta":-0.2809,"gamma":0.0016,"vega":3.574,"theta":-4.2973,"rho":-0.538,"theo":37.7954,"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":42.5},{"option":"SPXW260227C06780000","bid":154.0,"bid_size":2.0,"ask":154.9,"ask_size":5.0,"iv":0.2024,"open_interest":390.0,"volume":31.0,"delta":0.7121,"gamma":0.0016,"vega":3.615,"theta":-4.2827,"rho":1.3028,"theo":154.6668,"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":143.649993896484},{"option":"SPXW260227P06780000","bid":38.6,"bid_size":20.0,"ask":39.2,"ask_size":4.0,"iv":0.2021,"open_interest":1803.0,"volume":148.0,"delta":-0.2879,"gamma":0.0016,"vega":3.615,"theta":-4.3249,"rho":-0.5516,"theo":38.8333,"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":43.7000007629394},{"option":"SPXW260227C06785000","bid":148.1,"bid_size":11.0,"ask":152.9,"ask_size":11.0,"iv":0.2012,"open_interest":48.0,"volume":2.0,"delta":0.705,"gamma":0.0016,"vega":3.6552,"theta":-4.3103,"rho":1.2904,"theo":150.7359,"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":139.900001525879},{"option":"SPXW260227P06785000","bid":39.7,"bid_size":16.0,"ask":40.5,"ask_size":16.0,"iv":0.2012,"open_interest":551.0,"volume":70.0,"delta":-0.2949,"gamma":0.0016,"vega":3.6552,"theta":-4.3507,"rho":-0.5654,"theo":39.8966,"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":44.7999992370606},{"option":"SPXW260227C06790000","bid":146.1,"bid_size":2.0,"ask":147.0,"ask_size":5.0,"iv":0.2,"open_interest":201.0,"volume":4.0,"delta":0.6978,"gamma":0.0016,"vega":3.6944,"theta":-4.3361,"rho":1.2777,"theo":146.831,"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":136.099998474121},{"option":"SPXW260227P06790000","bid":40.8,"bid_size":19.0,"ask":41.4,"ask_size":4.0,"iv":0.1998,"open_interest":1245.0,"volume":152.0,"delta":-0.3021,"gamma":0.0016,"vega":3.6944,"theta":-4.3747,"rho":-0.5795,"theo":40.9859,"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":46.0},{"option":"SPXW260227C06795000","bid":142.2,"bid_size":1.0,"ask":143.1,"ask_size":1.0,"iv":0.1984,"open_interest":83.0,"volume":8.0,"delta":0.6904,"gamma":0.0017,"vega":3.7325,"theta":-4.3599,"rho":1.2648,"theo":142.9524,"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":132.300003051758},{"option":"SPXW260227P06795000","bid":41.9,"bid_size":15.0,"ask":42.6,"ask_size":8.0,"iv":0.1986,"open_interest":475.0,"volume":294.0,"delta":-0.3095,"gamma":0.0017,"vega":3.7325,"theta":-4.3967,"rho":-0.5937,"theo":42.1015,"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":47.25},{"option":"SPXW260227C06800000","bid":138.3,"bid_size":2.0,"ask":139.3,"ask_size":5.0,"iv":0.1975,"open_interest":687.0,"volume":94.0,"delta":0.6829,"gamma":0.0017,"vega":3.7695,"theta":-4.3817,"rho":1.2518,"theo":139.1003,"change":19.0,"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":16.323,"prev_day_close":128.5},{"option":"SPXW260227P06800000","bid":43.0,"bid_size":19.0,"ask":43.6,"ask_size":4.0,"iv":0.1971,"open_interest":13322.0,"volume":1761.0,"delta":-0.317,"gamma":0.0017,"vega":3.7695,"theta":-4.4167,"rho":-0.6081,"theo":43.2437,"change":-14.55,"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":-23.4111,"prev_day_close":48.5},{"option":"SPXW260227C06805000","bid":134.2,"bid_size":1.0,"ask":135.4,"ask_size":1.0,"iv":0.1959,"open_interest":67.0,"volume":4.0,"delta":0.6752,"gamma":0.0017,"vega":3.8055,"theta":-4.4014,"rho":1.2385,"theo":135.2753,"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":124.75},{"option":"SPXW260227P06805000","bid":44.2,"bid_size":7.0,"ask":44.9,"ask_size":8.0,"iv":0.1959,"open_interest":242.0,"volume":52.0,"delta":-0.3247,"gamma":0.0017,"vega":3.8055,"theta":-4.4346,"rho":-0.6228,"theo":44.4128,"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":49.75},{"option":"SPXW260227C06810000","bid":130.6,"bid_size":1.0,"ask":131.6,"ask_size":1.0,"iv":0.1949,"open_interest":93.0,"volume":5.0,"delta":0.6674,"gamma":0.0018,"vega":3.8408,"theta":-4.419,"rho":1.2249,"theo":131.4778,"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":121.050003051758},{"option":"SPXW260227P06810000","bid":45.4,"bid_size":6.0,"ask":46.1,"ask_size":8.0,"iv":0.1946,"open_interest":823.0,"volume":281.0,"delta":-0.3325,"gamma":0.0018,"vega":3.8408,"theta":-4.4502,"rho":-0.6377,"theo":45.6096,"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":51.0499992370606},{"option":"SPXW260227C06815000","bid":127.0,"bid_size":1.0,"ask":127.8,"ask_size":1.0,"iv":0.1935,"open_interest":32.0,"volume":6.0,"delta":0.6594,"gamma":0.0018,"vega":3.8753,"theta":-4.4342,"rho":1.2108,"theo":127.7087,"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":117.449996948242},{"option":"SPXW260227P06815000","bid":46.6,"bid_size":14.0,"ask":47.4,"ask_size":8.0,"iv":0.1934,"open_interest":346.0,"volume":193.0,"delta":-0.3405,"gamma":0.0018,"vega":3.8753,"theta":-4.4636,"rho":-0.6532,"theo":46.8348,"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":52.3999996185303},{"option":"SPXW260227C06820000","bid":123.2,"bid_size":5.0,"ask":124.1,"ask_size":10.0,"iv":0.1922,"open_interest":191.0,"volume":15.0,"delta":0.6513,"gamma":0.0018,"vega":3.9089,"theta":-4.447,"rho":1.1963,"theo":123.9693,"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":113.75},{"option":"SPXW260227P06820000","bid":47.9,"bid_size":6.0,"ask":48.6,"ask_size":14.0,"iv":0.1921,"open_interest":975.0,"volume":897.0,"delta":-0.3486,"gamma":0.0018,"vega":3.9089,"theta":-4.4746,"rho":-0.6691,"theo":48.0896,"change":-6.25,"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":-11.6279,"prev_day_close":53.75},{"option":"SPXW260227C06825000","bid":119.5,"bid_size":7.0,"ask":120.3,"ask_size":2.0,"iv":0.1908,"open_interest":485.0,"volume":37.0,"delta":0.643,"gamma":0.0018,"vega":3.9414,"theta":-4.4572,"rho":1.1813,"theo":120.2606,"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":110.25},{"option":"SPXW260227P06825000","bid":49.1,"bid_size":17.0,"ask":49.8,"ask_size":4.0,"iv":0.1906,"open_interest":7062.0,"volume":1620.0,"delta":-0.3569,"gamma":0.0018,"vega":3.9414,"theta":-4.4831,"rho":-0.6854,"theo":49.3751,"change":-16.2,"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":-23.0605,"prev_day_close":55.1500015258789},{"option":"SPXW260227C06830000","bid":115.8,"bid_size":7.0,"ask":116.7,"ask_size":10.0,"iv":0.1896,"open_interest":198.0,"volume":18.0,"delta":0.6345,"gamma":0.0019,"vega":3.9724,"theta":-4.4649,"rho":1.1661,"theo":116.5835,"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":106.700000762939},{"option":"SPXW260227P06830000","bid":50.5,"bid_size":6.0,"ask":51.1,"ask_size":4.0,"iv":0.1892,"open_interest":2193.0,"volume":215.0,"delta":-0.3654,"gamma":0.0019,"vega":3.9724,"theta":-4.4889,"rho":-0.702,"theo":50.6922,"change":-18.45,"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":-25.6428,"prev_day_close":56.5499992370606},{"option":"SPXW260227C06835000","bid":112.2,"bid_size":7.0,"ask":113.0,"ask_size":2.0,"iv":0.1881,"open_interest":185.0,"volume":9.0,"delta":0.6258,"gamma":0.0019,"vega":4.0017,"theta":-4.4698,"rho":1.1506,"theo":112.9386,"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":103.150001525879},{"option":"SPXW260227P06835000","bid":51.8,"bid_size":10.0,"ask":52.5,"ask_size":4.0,"iv":0.188,"open_interest":1023.0,"volume":387.0,"delta":-0.3741,"gamma":0.0019,"vega":4.0017,"theta":-4.492,"rho":-0.7188,"theo":52.0415,"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":58.0499992370606},{"option":"SPXW260227C06840000","bid":108.6,"bid_size":7.0,"ask":109.4,"ask_size":2.0,"iv":0.1867,"open_interest":335.0,"volume":29.0,"delta":0.617,"gamma":0.0019,"vega":4.0292,"theta":-4.472,"rho":1.135,"theo":109.3264,"change":10.96,"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":10.9985,"prev_day_close":99.6500015258789},{"option":"SPXW260227P06840000","bid":53.2,"bid_size":6.0,"ask":54.0,"ask_size":13.0,"iv":0.1865,"open_interest":578.0,"volume":220.0,"delta":-0.3829,"gamma":0.0019,"vega":4.0292,"theta":-4.4924,"rho":-0.7358,"theo":53.4236,"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":59.5499992370606},{"option":"SPXW260227C06845000","bid":105.0,"bid_size":5.0,"ask":105.8,"ask_size":2.0,"iv":0.1852,"open_interest":289.0,"volume":16.0,"delta":0.608,"gamma":0.002,"vega":4.0551,"theta":-4.4713,"rho":1.1192,"theo":105.7476,"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":96.1500015258789},{"option":"SPXW260227P06845000","bid":54.6,"bid_size":6.0,"ask":55.4,"ask_size":6.0,"iv":0.1852,"open_interest":408.0,"volume":116.0,"delta":-0.3919,"gamma":0.002,"vega":4.0551,"theta":-4.4899,"rho":-0.753,"theo":54.839,"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":61.1000003814697},{"option":"SPXW260227C06850000","bid":101.6,"bid_size":4.0,"ask":102.3,"ask_size":6.0,"iv":0.184,"open_interest":3297.0,"volume":441.0,"delta":0.5988,"gamma":0.002,"vega":4.0794,"theta":-4.4677,"rho":1.1029,"theo":102.2031,"change":11.2,"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":12.069,"prev_day_close":92.7999992370606},{"option":"SPXW260227P06850000","bid":56.1,"bid_size":9.0,"ask":56.8,"ask_size":4.0,"iv":0.1838,"open_interest":5126.0,"volume":1291.0,"delta":-0.4011,"gamma":0.002,"vega":4.0794,"theta":-4.4844,"rho":-0.7707,"theo":56.2887,"change":-17.85,"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":-22.5237,"prev_day_close":62.75},{"option":"SPXW260227C06855000","bid":98.0,"bid_size":6.0,"ask":98.8,"ask_size":2.0,"iv":0.1825,"open_interest":100.0,"volume":42.0,"delta":0.5894,"gamma":0.002,"vega":4.1022,"theta":-4.461,"rho":1.0861,"theo":98.6944,"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":89.4499969482422},{"option":"SPXW260227P06855000","bid":57.6,"bid_size":5.0,"ask":58.5,"ask_size":12.0,"iv":0.1823,"open_interest":240.0,"volume":84.0,"delta":-0.4105,"gamma":0.002,"vega":4.1022,"theta":-4.4759,"rho":-0.7888,"theo":57.7742,"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":64.2999992370606},{"option":"SPXW260227C06860000","bid":94.5,"bid_size":6.0,"ask":95.4,"ask_size":12.0,"iv":0.181,"open_interest":170.0,"volume":56.0,"delta":0.5798,"gamma":0.002,"vega":4.1233,"theta":-4.4511,"rho":1.0687,"theo":95.2231,"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":86.1500015258789},{"option":"SPXW260227P06860000","bid":59.1,"bid_size":5.0,"ask":59.9,"ask_size":1.0,"iv":0.1808,"open_interest":685.0,"volume":273.0,"delta":-0.4201,"gamma":0.002,"vega":4.1233,"theta":-4.4642,"rho":-0.8076,"theo":59.2972,"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":66.0500030517578},{"option":"SPXW260227C06865000","bid":91.1,"bid_size":6.0,"ask":91.9,"ask_size":2.0,"iv":0.1795,"open_interest":189.0,"volume":85.0,"delta":0.5701,"gamma":0.0021,"vega":4.1422,"theta":-4.438,"rho":1.0509,"theo":91.7909,"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":82.8499984741211},{"option":"SPXW260227P06865000","bid":60.7,"bid_size":5.0,"ask":61.6,"ask_size":5.0,"iv":0.1794,"open_interest":262.0,"volume":82.0,"delta":-0.4298,"gamma":0.0021,"vega":4.1422,"theta":-4.4492,"rho":-0.8268,"theo":60.8592,"change":-19.6,"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":-23.0047,"prev_day_close":67.75},{"option":"SPXW260227C06870000","bid":87.7,"bid_size":6.0,"ask":88.6,"ask_size":12.0,"iv":0.1782,"open_interest":235.0,"volume":96.0,"delta":0.5601,"gamma":0.0021,"vega":4.1589,"theta":-4.4214,"rho":1.0328,"theo":88.3992,"change":10.2,"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":14.2657,"prev_day_close":79.6500015258789},{"option":"SPXW260227P06870000","bid":62.3,"bid_size":5.0,"ask":63.1,"ask_size":1.0,"iv":0.1779,"open_interest":2293.0,"volume":430.0,"delta":-0.4398,"gamma":0.0021,"vega":4.1589,"theta":-4.4308,"rho":-0.8462,"theo":62.4617,"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":69.5500030517578},{"option":"SPXW260227C06875000","bid":84.4,"bid_size":6.0,"ask":85.2,"ask_size":2.0,"iv":0.1766,"open_interest":820.0,"volume":210.0,"delta":0.55,"gamma":0.0021,"vega":4.1731,"theta":-4.4014,"rho":1.0146,"theo":85.0488,"change":9.9,"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":14.4315,"prev_day_close":76.4499969482422},{"option":"SPXW260227P06875000","bid":63.9,"bid_size":4.0,"ask":64.7,"ask_size":4.0,"iv":0.1764,"open_interest":2552.0,"volume":758.0,"delta":-0.4499,"gamma":0.0021,"vega":4.1731,"theta":-4.409,"rho":-0.8658,"theo":64.1056,"change":-21.02,"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":-23.5386,"prev_day_close":71.3499984741211},{"option":"SPXW260227C06880000","bid":81.1,"bid_size":6.0,"ask":81.9,"ask_size":2.0,"iv":0.1751,"open_interest":364.0,"volume":91.0,"delta":0.5396,"gamma":0.0021,"vega":4.1848,"theta":-4.3778,"rho":0.9961,"theo":81.7409,"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":73.25},{"option":"SPXW260227P06880000","bid":65.4,"bid_size":12.0,"ask":66.6,"ask_size":11.0,"iv":0.1749,"open_interest":1177.0,"volume":455.0,"delta":-0.4603,"gamma":0.0021,"vega":4.1848,"theta":-4.3836,"rho":-0.8857,"theo":65.7919,"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":73.1500015258789},{"option":"SPXW260227C06885000","bid":77.9,"bid_size":7.0,"ask":78.7,"ask_size":2.0,"iv":0.1736,"open_interest":383.0,"volume":66.0,"delta":0.5291,"gamma":0.0022,"vega":4.194,"theta":-4.3507,"rho":0.9773,"theo":78.477,"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":70.2000007629394},{"option":"SPXW260227P06885000","bid":67.4,"bid_size":2.0,"ask":68.2,"ask_size":8.0,"iv":0.1735,"open_interest":244.0,"volume":85.0,"delta":-0.4708,"gamma":0.0022,"vega":4.194,"theta":-4.3547,"rho":-0.9059,"theo":67.5222,"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":75.0500030517578},{"option":"SPXW260227C06890000","bid":74.7,"bid_size":7.0,"ask":75.5,"ask_size":2.0,"iv":0.1721,"open_interest":826.0,"volume":183.0,"delta":0.5183,"gamma":0.0022,"vega":4.2005,"theta":-4.32,"rho":0.9578,"theo":75.2592,"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":67.1500015258789},{"option":"SPXW260227P06890000","bid":69.3,"bid_size":6.0,"ask":70.0,"ask_size":4.0,"iv":0.1721,"open_interest":1236.0,"volume":155.0,"delta":-0.4816,"gamma":0.0022,"vega":4.2005,"theta":-4.3222,"rho":-0.9267,"theo":69.2986,"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":77.1000022888184},{"option":"SPXW260227C06895000","bid":71.6,"bid_size":7.0,"ask":72.4,"ask_size":9.0,"iv":0.1707,"open_interest":281.0,"volume":131.0,"delta":0.5074,"gamma":0.0022,"vega":4.2041,"theta":-4.2855,"rho":0.9376,"theo":72.0902,"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":64.1500015258789},{"option":"SPXW260227P06895000","bid":71.1,"bid_size":2.0,"ask":72.0,"ask_size":3.0,"iv":0.1705,"open_interest":335.0,"volume":145.0,"delta":-0.4926,"gamma":0.0022,"vega":4.2041,"theta":-4.2858,"rho":-0.9482,"theo":71.1239,"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":79.0500030517578},{"option":"SPXW260227C06900000","bid":68.6,"bid_size":4.0,"ask":69.3,"ask_size":22.0,"iv":0.1692,"open_interest":8341.0,"volume":1395.0,"delta":0.4962,"gamma":0.0022,"vega":4.2047,"theta":-4.2471,"rho":0.9171,"theo":68.9727,"change":7.08,"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":11.5592,"prev_day_close":61.25},{"option":"SPXW260227P06900000","bid":73.0,"bid_size":6.0,"ask":73.8,"ask_size":12.0,"iv":0.169,"open_interest":5355.0,"volume":1745.0,"delta":-0.5037,"gamma":0.0022,"vega":4.2047,"theta":-4.2456,"rho":-0.9702,"theo":73.0006,"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":81.1000022888184},{"option":"SPXW260227C06905000","bid":65.5,"bid_size":7.0,"ask":66.3,"ask_size":13.0,"iv":0.1676,"open_interest":260.0,"volume":116.0,"delta":0.4849,"gamma":0.0022,"vega":4.202,"theta":-4.2049,"rho":0.8963,"theo":65.9087,"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":58.3499984741211},{"option":"SPXW260227P06905000","bid":74.8,"bid_size":3.0,"ask":75.8,"ask_size":3.0,"iv":0.1674,"open_interest":204.0,"volume":38.0,"delta":-0.515,"gamma":0.0022,"vega":4.202,"theta":-4.2016,"rho":-0.9923,"theo":74.9308,"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":83.25},{"option":"SPXW260227C06910000","bid":62.5,"bid_size":7.0,"ask":63.3,"ask_size":19.0,"iv":0.166,"open_interest":754.0,"volume":213.0,"delta":0.4733,"gamma":0.0023,"vega":4.196,"theta":-4.1587,"rho":0.8754,"theo":62.9001,"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":55.5499992370606},{"option":"SPXW260227P06910000","bid":77.0,"bid_size":2.0,"ask":77.8,"ask_size":4.0,"iv":0.166,"open_interest":694.0,"volume":75.0,"delta":-0.5266,"gamma":0.0023,"vega":4.196,"theta":-4.1536,"rho":-1.0146,"theo":76.9164,"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":85.3999977111816},{"option":"SPXW260227C06915000","bid":59.6,"bid_size":7.0,"ask":60.3,"ask_size":7.0,"iv":0.1646,"open_interest":304.0,"volume":211.0,"delta":0.4616,"gamma":0.0023,"vega":4.1866,"theta":-4.1088,"rho":0.8543,"theo":59.9487,"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":52.75},{"option":"SPXW260227P06915000","bid":79.0,"bid_size":2.0,"ask":79.8,"ask_size":2.0,"iv":0.1644,"open_interest":484.0,"volume":61.0,"delta":-0.5384,"gamma":0.0023,"vega":4.1866,"theta":-4.1018,"rho":-1.0371,"theo":78.9593,"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":87.6500015258789},{"option":"SPXW260227C06920000","bid":56.7,"bid_size":7.0,"ask":57.5,"ask_size":18.0,"iv":0.163,"open_interest":529.0,"volume":192.0,"delta":0.4496,"gamma":0.0023,"vega":4.1734,"theta":-4.0549,"rho":0.8326,"theo":57.0577,"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":50.1500015258789},{"option":"SPXW260227P06920000","bid":81.1,"bid_size":2.0,"ask":82.0,"ask_size":2.0,"iv":0.1629,"open_interest":352.0,"volume":36.0,"delta":-0.5503,"gamma":0.0023,"vega":4.1734,"theta":-4.0462,"rho":-1.0602,"theo":81.0624,"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":89.9499969482422},{"option":"SPXW260227C06925000","bid":54.0,"bid_size":4.0,"ask":54.6,"ask_size":9.0,"iv":0.1614,"open_interest":1883.0,"volume":325.0,"delta":0.4375,"gamma":0.0023,"vega":4.1561,"theta":-3.9972,"rho":0.8102,"theo":54.2304,"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":47.3999996185303},{"option":"SPXW260227P06925000","bid":83.3,"bid_size":6.0,"ask":84.2,"ask_size":8.0,"iv":0.1614,"open_interest":1927.0,"volume":280.0,"delta":-0.5624,"gamma":0.0023,"vega":4.1561,"theta":-3.9867,"rho":-1.0839,"theo":83.2294,"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":92.25},{"option":"SPXW260227C06930000","bid":51.1,"bid_size":7.0,"ask":51.9,"ask_size":18.0,"iv":0.1599,"open_interest":582.0,"volume":391.0,"delta":0.4252,"gamma":0.0023,"vega":4.1346,"theta":-3.9357,"rho":0.7873,"theo":51.4705,"change":8.83,"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":19.6879,"prev_day_close":44.8499984741211},{"option":"SPXW260227P06930000","bid":85.6,"bid_size":2.0,"ask":86.5,"ask_size":6.0,"iv":0.1596,"open_interest":2169.0,"volume":31.0,"delta":-0.5747,"gamma":0.0023,"vega":4.1346,"theta":-3.9233,"rho":-1.1081,"theo":85.4637,"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":94.6500015258789},{"option":"SPXW260227C06935000","bid":48.4,"bid_size":7.0,"ask":49.2,"ask_size":13.0,"iv":0.1583,"open_interest":216.0,"volume":109.0,"delta":0.4128,"gamma":0.0023,"vega":4.109,"theta":-3.8702,"rho":0.7644,"theo":48.7805,"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":42.3499984741211},{"option":"SPXW260227P06935000","bid":87.9,"bid_size":2.0,"ask":88.8,"ask_size":2.0,"iv":0.1581,"open_interest":206.0,"volume":31.0,"delta":-0.5871,"gamma":0.0023,"vega":4.109,"theta":-3.856,"rho":-1.1324,"theo":87.7679,"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":97.1000022888184},{"option":"SPXW260227C06940000","bid":45.8,"bid_size":7.0,"ask":46.6,"ask_size":20.0,"iv":0.1567,"open_interest":547.0,"volume":290.0,"delta":0.4002,"gamma":0.0023,"vega":4.0794,"theta":-3.8007,"rho":0.7415,"theo":46.152,"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":39.8999996185303},{"option":"SPXW260227P06940000","bid":90.2,"bid_size":4.0,"ask":91.2,"ask_size":6.0,"iv":0.1567,"open_interest":287.0,"volume":53.0,"delta":-0.5997,"gamma":0.0023,"vega":4.0795,"theta":-3.785,"rho":-1.1567,"theo":90.1435,"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":99.7000007629394},{"option":"SPXW260227C06945000","bid":43.2,"bid_size":13.0,"ask":44.0,"ask_size":13.0,"iv":0.155,"open_interest":312.0,"volume":122.0,"delta":0.3875,"gamma":0.0023,"vega":4.0458,"theta":-3.7282,"rho":0.7184,"theo":43.6161,"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":37.5499992370606},{"option":"SPXW260227P06945000","bid":92.6,"bid_size":4.0,"ask":93.6,"ask_size":2.0,"iv":0.1549,"open_interest":308.0,"volume":34.0,"delta":-0.6124,"gamma":0.0023,"vega":4.0458,"theta":-3.7104,"rho":-1.1811,"theo":92.592,"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":102.299999237061},{"option":"SPXW260227C06950000","bid":40.8,"bid_size":4.0,"ask":41.4,"ask_size":10.0,"iv":0.1534,"open_interest":4624.0,"volume":1385.0,"delta":0.3746,"gamma":0.0023,"vega":4.0071,"theta":-3.6513,"rho":0.6947,"theo":41.134,"change":7.4,"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":21.0227,"prev_day_close":35.2000007629394},{"option":"SPXW260227P06950000","bid":95.1,"bid_size":2.0,"ask":96.1,"ask_size":7.0,"iv":0.1533,"open_interest":3116.0,"volume":799.0,"delta":-0.6252,"gamma":0.0023,"vega":4.0072,"theta":-3.6321,"rho":-1.2061,"theo":95.1152,"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":105.0},{"option":"SPXW260227C06955000","bid":38.3,"bid_size":14.0,"ask":39.1,"ask_size":15.0,"iv":0.1519,"open_interest":263.0,"volume":85.0,"delta":0.3618,"gamma":0.0023,"vega":3.9633,"theta":-3.5717,"rho":0.6707,"theo":38.7506,"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":32.9499988555908},{"option":"SPXW260227P06955000","bid":97.4,"bid_size":2.0,"ask":98.6,"ask_size":2.0,"iv":0.1522,"open_interest":165.0,"volume":30.0,"delta":-0.6381,"gamma":0.0023,"vega":3.9633,"theta":-3.5502,"rho":-1.2316,"theo":97.715,"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":107.75},{"option":"SPXW260227C06960000","bid":36.0,"bid_size":4.0,"ask":36.6,"ask_size":11.0,"iv":0.15,"open_interest":1241.0,"volume":189.0,"delta":0.3488,"gamma":0.0023,"vega":3.9145,"theta":-3.4879,"rho":0.6465,"theo":36.4331,"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":30.8000001907349},{"option":"SPXW260227P06960000","bid":100.3,"bid_size":4.0,"ask":101.3,"ask_size":2.0,"iv":0.1502,"open_interest":365.0,"volume":27.0,"delta":-0.6511,"gamma":0.0023,"vega":3.9145,"theta":-3.4646,"rho":-1.2572,"theo":100.3917,"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":110.5},{"option":"SPXW260227C06965000","bid":33.7,"bid_size":7.0,"ask":34.4,"ask_size":16.0,"iv":0.1485,"open_interest":379.0,"volume":81.0,"delta":0.3357,"gamma":0.0023,"vega":3.8616,"theta":-3.4003,"rho":0.6225,"theo":34.1909,"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":28.6499996185303},{"option":"SPXW260227P06965000","bid":103.0,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1486,"open_interest":152.0,"volume":17.0,"delta":-0.6642,"gamma":0.0023,"vega":3.8616,"theta":-3.3752,"rho":-1.2825,"theo":103.1437,"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":113.5},{"option":"SPXW260227C06970000","bid":31.4,"bid_size":15.0,"ask":32.2,"ask_size":23.0,"iv":0.1469,"open_interest":1194.0,"volume":169.0,"delta":0.3226,"gamma":0.0023,"vega":3.8044,"theta":-3.3091,"rho":0.5986,"theo":32.0215,"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":26.6499996185303},{"option":"SPXW260227P06970000","bid":105.8,"bid_size":3.0,"ask":106.7,"ask_size":2.0,"iv":0.1466,"open_interest":334.0,"volume":28.0,"delta":-0.6773,"gamma":0.0023,"vega":3.8044,"theta":-3.2821,"rho":-1.3078,"theo":105.9686,"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":116.200000762939},{"option":"SPXW260227C06975000","bid":29.3,"bid_size":19.0,"ask":29.9,"ask_size":12.0,"iv":0.145,"open_interest":1803.0,"volume":276.0,"delta":0.3094,"gamma":0.0023,"vega":3.7419,"theta":-3.214,"rho":0.5742,"theo":29.9235,"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":24.6499996185303},{"option":"SPXW260227P06975000","bid":108.6,"bid_size":3.0,"ask":109.6,"ask_size":6.0,"iv":0.1452,"open_interest":1073.0,"volume":10.0,"delta":-0.6905,"gamma":0.0023,"vega":3.7419,"theta":-3.1852,"rho":-1.3335,"theo":108.8648,"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":119.599998474121},{"option":"SPXW260227C06980000","bid":27.3,"bid_size":4.0,"ask":27.8,"ask_size":4.0,"iv":0.1434,"open_interest":1208.0,"volume":183.0,"delta":0.2962,"gamma":0.0023,"vega":3.6732,"theta":-3.115,"rho":0.5495,"theo":27.896,"change":3.2,"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":15.0943,"prev_day_close":22.8500003814697},{"option":"SPXW260227P06980000","bid":111.6,"bid_size":2.0,"ask":112.5,"ask_size":2.0,"iv":0.1436,"open_interest":1564.0,"volume":14.0,"delta":-0.7037,"gamma":0.0023,"vega":3.6732,"theta":-3.0844,"rho":-1.3596,"theo":111.8315,"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":122.599998474121},{"option":"SPXW260227C06985000","bid":25.3,"bid_size":4.0,"ask":25.9,"ask_size":12.0,"iv":0.1417,"open_interest":1388.0,"volume":67.0,"delta":0.283,"gamma":0.0022,"vega":3.599,"theta":-3.0119,"rho":0.5248,"theo":25.9379,"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":21.0500001907349},{"option":"SPXW260227P06985000","bid":112.5,"bid_size":11.0,"ask":117.3,"ask_size":11.0,"iv":0.1419,"open_interest":124.0,"volume":2.0,"delta":-0.7169,"gamma":0.0022,"vega":3.599,"theta":-2.9795,"rho":-1.3857,"theo":114.8676,"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":125.399997711182},{"option":"SPXW260227C06990000","bid":23.3,"bid_size":17.0,"ask":24.0,"ask_size":27.0,"iv":0.1401,"open_interest":398.0,"volume":79.0,"delta":0.2697,"gamma":0.0022,"vega":3.5204,"theta":-2.9047,"rho":0.5004,"theo":24.0469,"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":19.3000001907349},{"option":"SPXW260227P06990000","bid":115.5,"bid_size":11.0,"ask":120.0,"ask_size":4.0,"iv":0.14,"open_interest":140.0,"volume":8.0,"delta":-0.7302,"gamma":0.0022,"vega":3.5204,"theta":-2.8705,"rho":-1.4115,"theo":117.9708,"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":129.200004577637},{"option":"SPXW260227C06995000","bid":21.5,"bid_size":8.0,"ask":22.2,"ask_size":17.0,"iv":0.1384,"open_interest":316.0,"volume":85.0,"delta":0.2564,"gamma":0.0022,"vega":3.4373,"theta":-2.7936,"rho":0.476,"theo":22.2218,"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":17.6499996185303},{"option":"SPXW260227P06995000","bid":118.7,"bid_size":11.0,"ask":123.5,"ask_size":11.0,"iv":0.1385,"open_interest":123.0,"volume":5.0,"delta":-0.7435,"gamma":0.0022,"vega":3.4373,"theta":-2.7575,"rho":-1.4372,"theo":121.14,"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":131.800003051758},{"option":"SPXW260227C07000000","bid":19.8,"bid_size":11.0,"ask":20.3,"ask_size":15.0,"iv":0.1366,"open_interest":12678.0,"volume":1856.0,"delta":0.2432,"gamma":0.0022,"vega":3.3479,"theta":-2.6786,"rho":0.4512,"theo":20.464,"change":3.9,"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":24.1486,"prev_day_close":16.1499996185303},{"option":"SPXW260227P07000000","bid":124.0,"bid_size":2.0,"ask":125.1,"ask_size":2.0,"iv":0.1367,"open_interest":6123.0,"volume":29.0,"delta":-0.7568,"gamma":0.0022,"vega":3.3479,"theta":-2.6408,"rho":-1.4634,"theo":124.3764,"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":135.899993896484},{"option":"SPXW260227C07005000","bid":18.1,"bid_size":8.0,"ask":18.7,"ask_size":19.0,"iv":0.135,"open_interest":402.0,"volume":148.0,"delta":0.2299,"gamma":0.0021,"vega":3.2516,"theta":-2.5601,"rho":0.4263,"theo":18.7759,"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":14.6500000953674},{"option":"SPXW260227P07005000","bid":125.3,"bid_size":11.0,"ask":130.1,"ask_size":11.0,"iv":0.1353,"open_interest":141.0,"volume":11.0,"delta":-0.77,"gamma":0.0021,"vega":3.2516,"theta":-2.5204,"rho":-1.4897,"theo":127.6826,"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":138.75},{"option":"SPXW260227C07010000","bid":16.5,"bid_size":16.0,"ask":17.1,"ask_size":38.0,"iv":0.1332,"open_interest":10692.0,"volume":1941.0,"delta":0.2167,"gamma":0.0021,"vega":3.1501,"theta":-2.4382,"rho":0.4018,"theo":17.1593,"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":13.25},{"option":"SPXW260227P07010000","bid":128.7,"bid_size":11.0,"ask":133.2,"ask_size":4.0,"iv":0.1335,"open_interest":144.0,"volume":0.0,"delta":-0.7832,"gamma":0.0021,"vega":3.1501,"theta":-2.3967,"rho":-1.5155,"theo":131.0601,"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":142.649993896484},{"option":"SPXW260227C07015000","bid":15.1,"bid_size":20.0,"ask":15.6,"ask_size":40.0,"iv":0.1319,"open_interest":1613.0,"volume":1076.0,"delta":0.2035,"gamma":0.002,"vega":3.0448,"theta":-2.3136,"rho":0.3777,"theo":15.6155,"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":11.9500002861023},{"option":"SPXW260227P07015000","bid":132.2,"bid_size":11.0,"ask":137.0,"ask_size":11.0,"iv":0.1317,"open_interest":68.0,"volume":3.0,"delta":-0.7964,"gamma":0.002,"vega":3.0448,"theta":-2.2703,"rho":-1.541,"theo":134.5106,"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":146.0},{"option":"SPXW260227C07020000","bid":13.7,"bid_size":20.0,"ask":14.2,"ask_size":54.0,"iv":0.1303,"open_interest":5633.0,"volume":1936.0,"delta":0.1905,"gamma":0.002,"vega":2.9341,"theta":-2.1869,"rho":0.3534,"theo":14.1484,"change":1.7,"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":15.9624,"prev_day_close":10.75},{"option":"SPXW260227P07020000","bid":135.7,"bid_size":11.0,"ask":140.4,"ask_size":4.0,"iv":0.1302,"open_interest":109.0,"volume":5.0,"delta":-0.8094,"gamma":0.002,"vega":2.9341,"theta":-2.1417,"rho":-1.5667,"theo":138.0377,"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":150.050003051758},{"option":"SPXW260227C07025000","bid":12.4,"bid_size":23.0,"ask":12.9,"ask_size":62.0,"iv":0.1286,"open_interest":2674.0,"volume":1236.0,"delta":0.1776,"gamma":0.0019,"vega":2.8167,"theta":-2.0588,"rho":0.3292,"theo":12.7627,"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":141.5,"bid_size":2.0,"ask":142.5,"ask_size":2.0,"iv":0.1287,"open_interest":944.0,"volume":3.0,"delta":-0.8223,"gamma":0.0019,"vega":2.8167,"theta":-2.0118,"rho":-1.5923,"theo":141.6462,"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":154.400001525879},{"option":"SPXW260227C07030000","bid":11.1,"bid_size":37.0,"ask":11.6,"ask_size":53.0,"iv":0.1268,"open_interest":10931.0,"volume":899.0,"delta":0.165,"gamma":0.0018,"vega":2.6952,"theta":-1.9301,"rho":0.3058,"theo":11.4609,"change":3.18,"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":36.763,"prev_day_close":8.65000009536743},{"option":"SPXW260227P07030000","bid":143.2,"bid_size":11.0,"ask":147.9,"ask_size":3.0,"iv":0.1269,"open_interest":193.0,"volume":0.0,"delta":-0.835,"gamma":0.0018,"vega":2.6952,"theta":-1.8813,"rho":-1.617,"theo":145.3386,"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":157.849998474121},{"option":"SPXW260227C07035000","bid":10.0,"bid_size":27.0,"ask":10.5,"ask_size":50.0,"iv":0.1255,"open_interest":2620.0,"volume":625.0,"delta":0.1526,"gamma":0.0018,"vega":2.5716,"theta":-1.8018,"rho":0.283,"theo":10.2447,"change":1.25,"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":15.9236,"prev_day_close":7.65000009536743},{"option":"SPXW260227P07035000","bid":147.0,"bid_size":11.0,"ask":151.8,"ask_size":11.0,"iv":0.1256,"open_interest":27.0,"volume":0.0,"delta":-0.8473,"gamma":0.0018,"vega":2.5716,"theta":-1.7512,"rho":-1.6412,"theo":149.1166,"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":161.649993896484},{"option":"SPXW260227C07040000","bid":8.9,"bid_size":27.0,"ask":9.3,"ask_size":1.0,"iv":0.1239,"open_interest":1603.0,"volume":366.0,"delta":0.1406,"gamma":0.0017,"vega":2.4444,"theta":-1.675,"rho":0.2604,"theo":9.1173,"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":6.75},{"option":"SPXW260227P07040000","bid":150.9,"bid_size":11.0,"ask":155.7,"ask_size":13.0,"iv":0.124,"open_interest":164.0,"volume":16.0,"delta":-0.8593,"gamma":0.0017,"vega":2.4444,"theta":-1.6226,"rho":-1.6651,"theo":152.9835,"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":166.199996948242},{"option":"SPXW260227C07045000","bid":7.9,"bid_size":20.0,"ask":8.4,"ask_size":48.0,"iv":0.1223,"open_interest":431.0,"volume":167.0,"delta":0.129,"gamma":0.0016,"vega":2.3136,"theta":-1.5506,"rho":0.2388,"theo":8.0807,"change":0.85,"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":13.3858,"prev_day_close":5.95000004768372},{"option":"SPXW260227P07045000","bid":154.9,"bid_size":11.0,"ask":159.7,"ask_size":11.0,"iv":0.1225,"open_interest":109.0,"volume":12.0,"delta":-0.8709,"gamma":0.0016,"vega":2.3136,"theta":-1.4963,"rho":-1.6881,"theo":156.9411,"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":170.199996948242},{"option":"SPXW260227C07050000","bid":7.0,"bid_size":27.0,"ask":7.4,"ask_size":45.0,"iv":0.1209,"open_interest":4405.0,"volume":3202.0,"delta":0.1179,"gamma":0.0016,"vega":2.1829,"theta":-1.4296,"rho":0.2184,"theo":7.1336,"change":2.31,"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":44.4231,"prev_day_close":5.20000004768372},{"option":"SPXW260227P07050000","bid":161.1,"bid_size":2.0,"ask":162.2,"ask_size":2.0,"iv":0.1207,"open_interest":239.0,"volume":0.0,"delta":-0.882,"gamma":0.0016,"vega":2.1829,"theta":-1.3735,"rho":-1.7099,"theo":160.9882,"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":174.700004577637},{"option":"SPXW260227C07055000","bid":6.2,"bid_size":20.0,"ask":6.6,"ask_size":16.0,"iv":0.1192,"open_interest":514.0,"volume":335.0,"delta":0.1073,"gamma":0.0015,"vega":2.0533,"theta":-1.313,"rho":0.1987,"theo":6.2751,"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":4.54999995231628},{"option":"SPXW260227P07055000","bid":165.2,"bid_size":2.0,"ask":166.4,"ask_size":2.0,"iv":0.1194,"open_interest":1090.0,"volume":0.0,"delta":-0.8926,"gamma":0.0015,"vega":2.0533,"theta":-1.2551,"rho":-1.731,"theo":165.124,"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":179.400001525879},{"option":"SPXW260227C07060000","bid":5.4,"bid_size":29.0,"ask":5.8,"ask_size":51.0,"iv":0.1178,"open_interest":2024.0,"volume":2700.0,"delta":0.0974,"gamma":0.0014,"vega":1.9235,"theta":-1.2018,"rho":0.18,"theo":5.5043,"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":4.0},{"option":"SPXW260227P07060000","bid":167.4,"bid_size":6.0,"ask":172.2,"ask_size":6.0,"iv":0.1179,"open_interest":36.0,"volume":0.0,"delta":-0.9025,"gamma":0.0014,"vega":1.9235,"theta":-1.1421,"rho":-1.751,"theo":169.3474,"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":183.150001525879},{"option":"SPXW260227C07065000","bid":4.7,"bid_size":36.0,"ask":5.1,"ask_size":13.0,"iv":0.1164,"open_interest":281.0,"volume":127.0,"delta":0.0881,"gamma":0.0013,"vega":1.7962,"theta":-1.0966,"rho":0.1629,"theo":4.8168,"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":3.44999992847443},{"option":"SPXW260227P07065000","bid":173.7,"bid_size":2.0,"ask":174.9,"ask_size":2.0,"iv":0.1165,"open_interest":1112.0,"volume":0.0,"delta":-0.9118,"gamma":0.0013,"vega":1.7962,"theta":-1.0351,"rho":-1.7695,"theo":173.6541,"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":188.199996948242},{"option":"SPXW260227C07070000","bid":4.1,"bid_size":44.0,"ask":4.5,"ask_size":54.0,"iv":0.1149,"open_interest":638.0,"volume":274.0,"delta":0.0795,"gamma":0.0012,"vega":1.6737,"theta":-0.9981,"rho":0.1469,"theo":4.2078,"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":3.0},{"option":"SPXW260227P07070000","bid":176.0,"bid_size":6.0,"ask":180.8,"ask_size":6.0,"iv":0.1153,"open_interest":15.0,"volume":0.0,"delta":-0.9205,"gamma":0.0012,"vega":1.6737,"theta":-0.9347,"rho":-1.7868,"theo":178.0393,"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":192.649993896484},{"option":"SPXW260227C07075000","bid":3.6,"bid_size":43.0,"ask":3.9,"ask_size":49.0,"iv":0.1137,"open_interest":2306.0,"volume":361.0,"delta":0.0715,"gamma":0.0011,"vega":1.5549,"theta":-0.9063,"rho":0.1319,"theo":3.6709,"change":0.1,"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":3.22581,"prev_day_close":2.57500004768372},{"option":"SPXW260227P07075000","bid":180.8,"bid_size":6.0,"ask":185.6,"ask_size":6.0,"iv":0.1138,"open_interest":189.0,"volume":0.0,"delta":-0.9284,"gamma":0.0011,"vega":1.5554,"theta":-0.8415,"rho":-1.8031,"theo":182.4988,"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":196.650001525879},{"option":"SPXW260227C07080000","bid":3.1,"bid_size":45.0,"ask":3.4,"ask_size":37.0,"iv":0.1124,"open_interest":1543.0,"volume":71.0,"delta":0.0643,"gamma":0.0011,"vega":1.4414,"theta":-0.8222,"rho":0.1186,"theo":3.2045,"change":0.125,"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":4.58715,"prev_day_close":2.17499995231628},{"option":"SPXW260227P07080000","bid":187.0,"bid_size":1.0,"ask":188.1,"ask_size":2.0,"iv":0.1126,"open_interest":414.0,"volume":0.0,"delta":-0.9356,"gamma":0.0011,"vega":1.4418,"theta":-0.7555,"rho":-1.8178,"theo":187.0261,"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":201.850006103516},{"option":"SPXW260227C07085000","bid":2.65,"bid_size":38.0,"ask":2.95,"ask_size":15.0,"iv":0.1111,"open_interest":364.0,"volume":75.0,"delta":0.0577,"gamma":0.001,"vega":1.3349,"theta":-0.7453,"rho":0.1066,"theo":2.7991,"change":-0.06,"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":-2.5,"prev_day_close":1.875},{"option":"SPXW260227P07085000","bid":189.8,"bid_size":6.0,"ask":194.6,"ask_size":6.0,"iv":0.1118,"open_interest":27.0,"volume":0.0,"delta":-0.9422,"gamma":0.001,"vega":1.3352,"theta":-0.6768,"rho":-1.8313,"theo":191.6145,"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":205.0},{"option":"SPXW260227C07090000","bid":2.3,"bid_size":41.0,"ask":2.55,"ask_size":46.0,"iv":0.1103,"open_interest":1047.0,"volume":74.0,"delta":0.0518,"gamma":0.0009,"vega":1.2352,"theta":-0.6757,"rho":0.0955,"theo":2.4487,"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":1.57499998807907},{"option":"SPXW260227P07090000","bid":194.5,"bid_size":6.0,"ask":199.3,"ask_size":6.0,"iv":0.1107,"open_interest":126.0,"volume":0.0,"delta":-0.948,"gamma":0.0009,"vega":1.2354,"theta":-0.6052,"rho":-1.8437,"theo":196.258,"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":211.099998474121},{"option":"SPXW260227C07095000","bid":1.95,"bid_size":44.0,"ask":2.25,"ask_size":17.0,"iv":0.1092,"open_interest":853.0,"volume":204.0,"delta":0.0466,"gamma":0.0008,"vega":1.1418,"theta":-0.6129,"rho":0.0857,"theo":2.147,"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":1.34999996423721},{"option":"SPXW260227P07095000","bid":199.2,"bid_size":6.0,"ask":204.0,"ask_size":6.0,"iv":0.1092,"open_interest":12.0,"volume":0.0,"delta":-0.9533,"gamma":0.0008,"vega":1.142,"theta":-0.5406,"rho":-1.8548,"theo":200.9502,"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":215.050003051758},{"option":"SPXW260227C07100000","bid":1.65,"bid_size":55.0,"ask":1.9,"ask_size":14.0,"iv":0.1085,"open_interest":6814.0,"volume":1029.0,"delta":0.0419,"gamma":0.0008,"vega":1.0552,"theta":-0.5564,"rho":0.0771,"theo":1.8872,"change":-0.225,"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":-13.8462,"prev_day_close":1.17500001192093},{"option":"SPXW260227P07100000","bid":205.6,"bid_size":1.0,"ask":206.6,"ask_size":2.0,"iv":0.1088,"open_interest":511.0,"volume":0.0,"delta":-0.958,"gamma":0.0008,"vega":1.0554,"theta":-0.4823,"rho":-1.8648,"theo":205.6845,"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":220.650001525879},{"option":"SPXW260227C07105000","bid":1.4,"bid_size":52.0,"ask":1.65,"ask_size":18.0,"iv":0.1074,"open_interest":514.0,"volume":182.0,"delta":0.0377,"gamma":0.0007,"vega":0.9757,"theta":-0.5059,"rho":0.0693,"theo":1.6637,"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":0.974999964237213},{"option":"SPXW260227P07105000","bid":207.0,"bid_size":5.0,"ask":214.5,"ask_size":6.0,"iv":0.1093,"open_interest":4.0,"volume":0.0,"delta":-0.9622,"gamma":0.0007,"vega":0.9759,"theta":-0.4299,"rho":-1.874,"theo":210.4551,"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":224.949996948242},{"option":"SPXW260227C07110000","bid":1.2,"bid_size":56.0,"ask":1.45,"ask_size":89.0,"iv":0.1065,"open_interest":936.0,"volume":437.0,"delta":0.034,"gamma":0.0007,"vega":0.9026,"theta":-0.4607,"rho":0.0624,"theo":1.4715,"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":0.849999994039536},{"option":"SPXW260227P07110000","bid":212.2,"bid_size":3.0,"ask":219.1,"ask_size":3.0,"iv":0.1019,"open_interest":22.0,"volume":0.0,"delta":-0.9659,"gamma":0.0007,"vega":0.9027,"theta":-0.3829,"rho":-1.8823,"theo":215.2571,"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":230.25},{"option":"SPXW260227C07115000","bid":1.0,"bid_size":60.0,"ask":1.25,"ask_size":20.0,"iv":0.1056,"open_interest":400.0,"volume":74.0,"delta":0.0307,"gamma":0.0006,"vega":0.8352,"theta":-0.4203,"rho":0.0563,"theo":1.3058,"change":-0.075,"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":-6.97674,"prev_day_close":0.724999994039536},{"option":"SPXW260227P07115000","bid":216.6,"bid_size":6.0,"ask":223.8,"ask_size":1.0,"iv":0.1063,"open_interest":11.0,"volume":0.0,"delta":-0.9692,"gamma":0.0006,"vega":0.8354,"theta":-0.3406,"rho":-1.8898,"theo":220.0856,"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":235.349998474121},{"option":"SPXW260227C07120000","bid":0.85,"bid_size":87.0,"ask":1.05,"ask_size":68.0,"iv":0.1048,"open_interest":1050.0,"volume":860.0,"delta":0.0277,"gamma":0.0006,"vega":0.7734,"theta":-0.384,"rho":0.0509,"theo":1.162,"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":0.625},{"option":"SPXW260227P07120000","bid":221.9,"bid_size":2.0,"ask":228.8,"ask_size":2.0,"iv":0.0995,"open_interest":5.0,"volume":0.0,"delta":-0.9722,"gamma":0.0006,"vega":0.7735,"theta":-0.3025,"rho":-1.8965,"theo":224.9361,"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":240.199996948242},{"option":"SPXW260227C07125000","bid":0.75,"bid_size":66.0,"ask":0.95,"ask_size":156.0,"iv":0.1049,"open_interest":3213.0,"volume":172.0,"delta":0.0251,"gamma":0.0005,"vega":0.7166,"theta":-0.3514,"rho":0.046,"theo":1.037,"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":0.525000005960464},{"option":"SPXW260227P07125000","bid":226.3,"bid_size":5.0,"ask":233.6,"ask_size":2.0,"iv":0.1004,"open_interest":31.0,"volume":0.0,"delta":-0.9748,"gamma":0.0005,"vega":0.7167,"theta":-0.2681,"rho":-1.9027,"theo":229.8052,"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":244.75},{"option":"SPXW260227C07130000","bid":0.65,"bid_size":67.0,"ask":0.85,"ask_size":164.0,"iv":0.1048,"open_interest":1131.0,"volume":329.0,"delta":0.0228,"gamma":0.0005,"vega":0.6644,"theta":-0.322,"rho":0.0417,"theo":0.9277,"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":0.475000008940697},{"option":"SPXW260227P07130000","bid":231.1,"bid_size":5.0,"ask":238.5,"ask_size":2.0,"iv":0.0999,"open_interest":3.0,"volume":0.0,"delta":-0.9771,"gamma":0.0005,"vega":0.6645,"theta":-0.2368,"rho":-1.9085,"theo":234.6902,"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":250.050003051758},{"option":"SPXW260227C07135000","bid":0.55,"bid_size":67.0,"ask":0.7,"ask_size":24.0,"iv":0.1045,"open_interest":466.0,"volume":32.0,"delta":0.0207,"gamma":0.0004,"vega":0.6162,"theta":-0.2953,"rho":0.0378,"theo":0.8317,"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":0.424999997019768},{"option":"SPXW260227P07135000","bid":236.0,"bid_size":5.0,"ask":243.7,"ask_size":5.0,"iv":0.1054,"open_interest":1.0,"volume":0.0,"delta":-0.9792,"gamma":0.0004,"vega":0.6163,"theta":-0.2084,"rho":-1.9137,"theo":239.5885,"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":255.950004577637},{"option":"SPXW260227C07140000","bid":0.45,"bid_size":67.0,"ask":0.65,"ask_size":70.0,"iv":0.1039,"open_interest":657.0,"volume":129.0,"delta":0.0188,"gamma":0.0004,"vega":0.5716,"theta":-0.2711,"rho":0.0344,"theo":0.7468,"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":0.375},{"option":"SPXW260227P07140000","bid":241.4,"bid_size":2.0,"ask":248.4,"ask_size":2.0,"iv":0.096,"open_interest":8.0,"volume":0.0,"delta":-0.9811,"gamma":0.0004,"vega":0.5717,"theta":-0.1823,"rho":-1.9185,"theo":244.4979,"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":260.0},{"option":"SPXW260227C07145000","bid":0.4,"bid_size":67.0,"ask":0.55,"ask_size":36.0,"iv":0.1036,"open_interest":282.0,"volume":24.0,"delta":0.0171,"gamma":0.0004,"vega":0.5302,"theta":-0.2489,"rho":0.0312,"theo":0.6714,"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":0.325000002980232},{"option":"SPXW260227P07145000","bid":245.9,"bid_size":5.0,"ask":253.4,"ask_size":5.0,"iv":0.1044,"open_interest":5.0,"volume":0.0,"delta":-0.9828,"gamma":0.0004,"vega":0.5304,"theta":-0.1584,"rho":-1.923,"theo":249.4167,"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":264.550003051758},{"option":"SPXW260227C07150000","bid":0.35,"bid_size":67.0,"ask":0.5,"ask_size":38.0,"iv":0.1038,"open_interest":2157.0,"volume":345.0,"delta":0.0155,"gamma":0.0003,"vega":0.4918,"theta":-0.2286,"rho":0.0284,"theo":0.6041,"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":0.299999997019768},{"option":"SPXW260227P07150000","bid":250.8,"bid_size":5.0,"ask":258.3,"ask_size":5.0,"iv":0.1034,"open_interest":20.0,"volume":0.0,"delta":-0.9844,"gamma":0.0003,"vega":0.492,"theta":-0.1363,"rho":-1.9272,"theo":254.3437,"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":269.899993896484},{"option":"SPXW260227C07155000","bid":0.3,"bid_size":67.0,"ask":0.45,"ask_size":39.0,"iv":0.1039,"open_interest":250.0,"volume":121.0,"delta":0.0141,"gamma":0.0003,"vega":0.4561,"theta":-0.21,"rho":0.0258,"theo":0.544,"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":0.274999998509884},{"option":"SPXW260227P07155000","bid":255.8,"bid_size":5.0,"ask":263.5,"ask_size":5.0,"iv":0.1053,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0003,"vega":0.4563,"theta":-0.1159,"rho":-1.9312,"theo":259.2778,"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":274.949996948242},{"option":"SPXW260227C07160000","bid":0.25,"bid_size":67.0,"ask":0.4,"ask_size":37.0,"iv":0.1037,"open_interest":1838.0,"volume":600.0,"delta":0.0129,"gamma":0.0003,"vega":0.4234,"theta":-0.193,"rho":0.0234,"theo":0.4904,"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":0.225000001490116},{"option":"SPXW260227P07160000","bid":260.7,"bid_size":5.0,"ask":268.2,"ask_size":5.0,"iv":0.1036,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0003,"vega":0.4231,"theta":-0.0969,"rho":-1.9349,"theo":264.2181,"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":280.949996948242},{"option":"SPXW260227C07165000","bid":0.2,"bid_size":67.0,"ask":0.35,"ask_size":32.0,"iv":0.1033,"open_interest":301.0,"volume":16.0,"delta":0.0117,"gamma":0.0003,"vega":0.3924,"theta":-0.1771,"rho":0.0213,"theo":0.4418,"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":0.225000008940697},{"option":"SPXW260227P07165000","bid":265.7,"bid_size":5.0,"ask":273.2,"ask_size":5.0,"iv":0.1056,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0003,"vega":0.3922,"theta":-0.0793,"rho":-1.9384,"theo":269.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.100006103516},{"option":"SPXW260227C07170000","bid":0.2,"bid_size":67.0,"ask":0.35,"ask_size":41.0,"iv":0.1049,"open_interest":642.0,"volume":352.0,"delta":0.0106,"gamma":0.0002,"vega":0.3635,"theta":-0.1626,"rho":0.0194,"theo":0.398,"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":0.225000008940697},{"option":"SPXW260227P07170000","bid":270.7,"bid_size":5.0,"ask":278.4,"ask_size":5.0,"iv":0.1075,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0002,"vega":0.3633,"theta":-0.0629,"rho":-1.9417,"theo":274.1143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.899993896484},{"option":"SPXW260227C07175000","bid":0.15,"bid_size":67.0,"ask":0.3,"ask_size":34.0,"iv":0.1041,"open_interest":1807.0,"volume":33.0,"delta":0.0097,"gamma":0.0002,"vega":0.3365,"theta":-0.1491,"rho":0.0176,"theo":0.3586,"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":0.200000002980232},{"option":"SPXW260227P07175000","bid":275.6,"bid_size":5.0,"ask":283.3,"ask_size":5.0,"iv":0.1094,"open_interest":5.0,"volume":0.0,"delta":-0.9902,"gamma":0.0002,"vega":0.3364,"theta":-0.0477,"rho":-1.9449,"theo":279.0692,"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":294.400009155273},{"option":"SPXW260227C07180000","bid":0.15,"bid_size":67.0,"ask":0.3,"ask_size":41.0,"iv":0.1057,"open_interest":552.0,"volume":13.0,"delta":0.0088,"gamma":0.0002,"vega":0.3115,"theta":-0.1368,"rho":0.016,"theo":0.3232,"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":0.175000000745058},{"option":"SPXW260227P07180000","bid":280.6,"bid_size":5.0,"ask":288.1,"ask_size":5.0,"iv":0.1069,"open_interest":5.0,"volume":0.0,"delta":-0.9911,"gamma":0.0002,"vega":0.3114,"theta":-0.0335,"rho":-1.9479,"theo":284.028,"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":299.800003051758},{"option":"SPXW260227C07185000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":33.0,"iv":0.1044,"open_interest":770.0,"volume":5.0,"delta":0.008,"gamma":0.0002,"vega":0.2882,"theta":-0.1254,"rho":0.0145,"theo":0.2913,"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":0.175000000745058},{"option":"SPXW260227P07185000","bid":285.6,"bid_size":5.0,"ask":293.3,"ask_size":5.0,"iv":0.1088,"open_interest":2.0,"volume":0.0,"delta":-0.9919,"gamma":0.0002,"vega":0.2882,"theta":-0.0203,"rho":-1.9507,"theo":288.9904,"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":305.949996948242},{"option":"SPXW260227C07190000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":37.0,"iv":0.106,"open_interest":1458.0,"volume":322.0,"delta":0.0073,"gamma":0.0002,"vega":0.2666,"theta":-0.1149,"rho":0.0132,"theo":0.2625,"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":0.175000000745058},{"option":"SPXW260227P07190000","bid":290.6,"bid_size":5.0,"ask":298.3,"ask_size":5.0,"iv":0.1107,"open_interest":2.0,"volume":0.0,"delta":-0.9926,"gamma":0.0002,"vega":0.2666,"theta":-0.008,"rho":-1.9534,"theo":293.9558,"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":309.75},{"option":"SPXW260227C07195000","bid":0.1,"bid_size":67.0,"ask":0.25,"ask_size":41.0,"iv":0.1076,"open_interest":823.0,"volume":4.0,"delta":0.0066,"gamma":0.0002,"vega":0.2464,"theta":-0.1052,"rho":0.012,"theo":0.2366,"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":295.6,"bid_size":5.0,"ask":303.3,"ask_size":5.0,"iv":0.1126,"open_interest":1.0,"volume":0.0,"delta":-0.9933,"gamma":0.0002,"vega":0.2465,"theta":0.0,"rho":-1.9559,"theo":298.9242,"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":315.649993896484},{"option":"SPXW260227C07200000","bid":0.1,"bid_size":5.0,"ask":0.2,"ask_size":1.0,"iv":0.1074,"open_interest":6549.0,"volume":383.0,"delta":0.006,"gamma":0.0001,"vega":0.2278,"theta":-0.0964,"rho":0.0109,"theo":0.2134,"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":0.150000002235174},{"option":"SPXW260227P07200000","bid":300.5,"bid_size":5.0,"ask":308.2,"ask_size":5.0,"iv":0.1145,"open_interest":33.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.2278,"theta":0.0,"rho":-1.9584,"theo":303.8952,"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":320.350006103516},{"option":"SPXW260227C07205000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":34.0,"iv":0.1069,"open_interest":505.0,"volume":9.0,"delta":0.0055,"gamma":0.0001,"vega":0.2105,"theta":-0.0883,"rho":0.0099,"theo":0.1925,"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":0.125000001862645},{"option":"SPXW260227P07205000","bid":305.5,"bid_size":5.0,"ask":313.0,"ask_size":5.0,"iv":0.1107,"open_interest":1.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.2106,"theta":0.0,"rho":-1.9608,"theo":308.8685,"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":325.350006103516},{"option":"SPXW260227C07210000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":35.0,"iv":0.1084,"open_interest":584.0,"volume":114.0,"delta":0.005,"gamma":0.0001,"vega":0.1946,"theta":-0.0809,"rho":0.009,"theo":0.1738,"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":0.125000001862645},{"option":"SPXW260227P07210000","bid":310.5,"bid_size":1.0,"ask":318.0,"ask_size":1.0,"iv":0.1127,"open_interest":5.0,"volume":0.0,"delta":-0.995,"gamma":0.0001,"vega":0.1947,"theta":0.0,"rho":-1.9631,"theo":313.844,"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":330.050003051758},{"option":"SPXW260227C07215000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":38.0,"iv":0.1099,"open_interest":183.0,"volume":1.0,"delta":0.0045,"gamma":0.0001,"vega":0.1799,"theta":-0.0742,"rho":0.0081,"theo":0.157,"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":315.5,"bid_size":1.0,"ask":323.0,"ask_size":1.0,"iv":0.106,"open_interest":1.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.18,"theta":0.0,"rho":-1.9652,"theo":318.8215,"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":335.0},{"option":"SPXW260227C07220000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":41.0,"iv":0.1114,"open_interest":745.0,"volume":2.0,"delta":0.0041,"gamma":0.0001,"vega":0.1664,"theta":-0.068,"rho":0.0074,"theo":0.142,"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":0.125000001862645},{"option":"SPXW260227P07220000","bid":320.5,"bid_size":1.0,"ask":328.0,"ask_size":1.0,"iv":0.1166,"open_interest":4.0,"volume":0.0,"delta":-0.9958,"gamma":0.0001,"vega":0.1665,"theta":0.0,"rho":-1.9673,"theo":323.8006,"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":339.699996948242},{"option":"SPXW260227C07225000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":45.0,"iv":0.1129,"open_interest":1311.0,"volume":4.0,"delta":0.0038,"gamma":0.0001,"vega":0.154,"theta":-0.0624,"rho":0.0068,"theo":0.1285,"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":325.5,"bid_size":1.0,"ask":333.2,"ask_size":1.0,"iv":0.1185,"open_interest":12.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.1541,"theta":0.0,"rho":-1.9694,"theo":328.7814,"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":346.149993896484},{"option":"SPXW260227C07230000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":48.0,"iv":0.1144,"open_interest":970.0,"volume":0.0,"delta":0.0034,"gamma":0.0001,"vega":0.1425,"theta":-0.0573,"rho":0.0061,"theo":0.1165,"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":330.5,"bid_size":1.0,"ask":338.2,"ask_size":1.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.1426,"theta":0.0,"rho":-1.9713,"theo":333.7636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.699996948242},{"option":"SPXW260227C07235000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":36.0,"iv":0.1134,"open_interest":125.0,"volume":11.0,"delta":0.0031,"gamma":0.0001,"vega":0.132,"theta":-0.0527,"rho":0.0056,"theo":0.1058,"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":335.5,"bid_size":1.0,"ask":343.2,"ask_size":1.0,"iv":0.1224,"open_interest":5.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.1321,"theta":0.0,"rho":-1.9732,"theo":338.747,"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":355.75},{"option":"SPXW260227C07240000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":37.0,"iv":0.1149,"open_interest":266.0,"volume":11.0,"delta":0.0028,"gamma":0.0001,"vega":0.1224,"theta":-0.0485,"rho":0.0051,"theo":0.0962,"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":340.4,"bid_size":1.0,"ask":348.1,"ask_size":1.0,"iv":0.1243,"open_interest":2.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.1225,"theta":0.0,"rho":-1.9751,"theo":343.7317,"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":360.699996948242},{"option":"SPXW260227C07245000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":39.0,"iv":0.1164,"open_interest":180.0,"volume":0.0,"delta":0.0026,"gamma":0.0001,"vega":0.1136,"theta":-0.0448,"rho":0.0047,"theo":0.0876,"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":345.4,"bid_size":1.0,"ask":353.1,"ask_size":1.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.1137,"theta":0.0,"rho":-1.9769,"theo":348.7173,"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":365.699996948242},{"option":"SPXW260227C07250000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":41.0,"iv":0.1178,"open_interest":2183.0,"volume":457.0,"delta":0.0024,"gamma":0.0001,"vega":0.1055,"theta":-0.0413,"rho":0.0043,"theo":0.08,"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":0.150000002235174},{"option":"SPXW260227P07250000","bid":350.4,"bid_size":1.0,"ask":358.1,"ask_size":1.0,"iv":0.1282,"open_interest":40.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.1056,"theta":0.0,"rho":-1.9787,"theo":353.7039,"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":369.199996948242},{"option":"SPXW260227C07255000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":44.0,"iv":0.1193,"open_interest":977.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0984,"theta":-0.0383,"rho":0.004,"theo":0.0734,"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":0.125000001862645},{"option":"SPXW260227P07255000","bid":355.4,"bid_size":1.0,"ask":362.9,"ask_size":1.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0983,"theta":0.0,"rho":-1.9804,"theo":358.6913,"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":375.149993896484},{"option":"SPXW260227C07260000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":38.0,"iv":0.1208,"open_interest":743.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0917,"theta":-0.0355,"rho":0.0036,"theo":0.0674,"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":0.125000001862645},{"option":"SPXW260227P07260000","bid":360.4,"bid_size":1.0,"ask":367.9,"ask_size":1.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0916,"theta":0.0,"rho":-1.9821,"theo":363.6795,"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":380.300003051758},{"option":"SPXW260227C07265000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":39.0,"iv":0.1224,"open_interest":121.0,"volume":4.0,"delta":0.0019,"gamma":0.0,"vega":0.085,"theta":-0.0329,"rho":0.0033,"theo":0.0616,"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":0.125000001862645},{"option":"SPXW260227P07265000","bid":365.4,"bid_size":1.0,"ask":372.9,"ask_size":1.0,"iv":0.1267,"open_interest":3.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0854,"theta":0.0,"rho":-1.9837,"theo":368.6683,"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":384.199996948242},{"option":"SPXW260227C07270000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":41.0,"iv":0.1239,"open_interest":124.0,"volume":2.0,"delta":0.0017,"gamma":0.0,"vega":0.0795,"theta":-0.0306,"rho":0.0031,"theo":0.0568,"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":0.125000001862645},{"option":"SPXW260227P07270000","bid":370.4,"bid_size":1.0,"ask":377.9,"ask_size":1.0,"iv":0.1161,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0798,"theta":0.0,"rho":-1.9854,"theo":373.6577,"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":390.0},{"option":"SPXW260227C07275000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.1218,"open_interest":1300.0,"volume":63.0,"delta":0.0016,"gamma":0.0,"vega":0.0746,"theta":-0.0286,"rho":0.0028,"theo":0.0526,"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":0.125000001862645},{"option":"SPXW260227P07275000","bid":375.4,"bid_size":1.0,"ask":382.9,"ask_size":1.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0747,"theta":0.0,"rho":-1.9869,"theo":378.6476,"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":395.650009155273},{"option":"SPXW260227C07280000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.1235,"open_interest":146.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0698,"theta":-0.0267,"rho":0.0026,"theo":0.0488,"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":0.125000001862645},{"option":"SPXW260227P07280000","bid":380.4,"bid_size":1.0,"ask":388.1,"ask_size":1.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0701,"theta":0.0,"rho":-1.9885,"theo":383.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.600006103516},{"option":"SPXW260227C07285000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":44.0,"iv":0.1247,"open_interest":90.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.066,"theta":-0.0252,"rho":0.0025,"theo":0.0456,"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":385.4,"bid_size":1.0,"ask":393.1,"ask_size":1.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0659,"theta":0.0,"rho":-1.9901,"theo":388.6288,"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":404.600006103516},{"option":"SPXW260227C07290000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":0.1262,"open_interest":58.0,"volume":15.0,"delta":0.0013,"gamma":0.0,"vega":0.062,"theta":-0.0236,"rho":0.0023,"theo":0.0424,"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":390.4,"bid_size":1.0,"ask":398.1,"ask_size":1.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.062,"theta":0.0,"rho":-1.9916,"theo":393.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.150009155273},{"option":"SPXW260227C07295000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":46.0,"iv":0.1276,"open_interest":138.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0585,"theta":-0.0222,"rho":0.0022,"theo":0.0396,"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":395.4,"bid_size":1.0,"ask":403.1,"ask_size":1.0,"iv":0.1386,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0585,"theta":0.0,"rho":-1.9931,"theo":398.6114,"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":415.350006103516},{"option":"SPXW260227C07300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":46.0,"iv":0.1291,"open_interest":2470.0,"volume":37.0,"delta":0.0011,"gamma":0.0,"vega":0.0552,"theta":-0.021,"rho":0.002,"theo":0.0371,"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":0.12500000372529},{"option":"SPXW260227P07300000","bid":403.6,"bid_size":2.0,"ask":404.7,"ask_size":2.0,"iv":0.1406,"open_interest":331.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0553,"theta":0.0,"rho":-1.9946,"theo":403.6032,"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":419.449996948242},{"option":"SPXW260227C07310000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":47.0,"iv":0.1319,"open_interest":400.0,"volume":16.0,"delta":0.001,"gamma":0.0,"vega":0.0496,"theta":-0.0189,"rho":0.0018,"theo":0.033,"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":410.3,"bid_size":1.0,"ask":417.8,"ask_size":1.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0497,"theta":0.0,"rho":-1.9976,"theo":413.5875,"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":430.599990844727},{"option":"SPXW260227C07320000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":48.0,"iv":0.1347,"open_interest":404.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0449,"theta":-0.0172,"rho":0.0016,"theo":0.0296,"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":0.100000003352761},{"option":"SPXW260227P07320000","bid":420.3,"bid_size":1.0,"ask":427.8,"ask_size":1.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.045,"theta":0.0,"rho":-2.0005,"theo":423.5725,"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":440.149993896484},{"option":"SPXW260227C07325000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":48.0,"iv":0.1361,"open_interest":465.0,"volume":9.0,"delta":0.0008,"gamma":0.0,"vega":0.0428,"theta":-0.0164,"rho":0.0015,"theo":0.0282,"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":425.3,"bid_size":1.0,"ask":432.8,"ask_size":1.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0429,"theta":0.0,"rho":-2.002,"theo":428.5653,"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":445.25},{"option":"SPXW260227C07330000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":50.0,"iv":0.1375,"open_interest":353.0,"volume":2.0,"delta":0.0008,"gamma":0.0,"vega":0.0409,"theta":-0.0157,"rho":0.0014,"theo":0.0269,"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":0.100000003352761},{"option":"SPXW260227P07330000","bid":430.3,"bid_size":1.0,"ask":437.8,"ask_size":1.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.041,"theta":0.0,"rho":-2.0034,"theo":433.5582,"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":450.199996948242},{"option":"SPXW260227C07340000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":50.0,"iv":0.1403,"open_interest":180.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0376,"theta":-0.0145,"rho":0.0013,"theo":0.0246,"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":440.3,"bid_size":1.0,"ask":448.0,"ask_size":1.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":-2.0063,"theo":443.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.199996948242},{"option":"SPXW260227C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.1431,"open_interest":1500.0,"volume":483.0,"delta":0.0007,"gamma":0.0,"vega":0.0347,"theta":-0.0135,"rho":0.0012,"theo":0.0227,"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":0.12500000372529},{"option":"SPXW260227P07350000","bid":450.3,"bid_size":1.0,"ask":458.0,"ask_size":1.0,"iv":0.1516,"open_interest":128.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0347,"theta":0.0,"rho":-2.0091,"theo":453.5309,"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":470.650009155273},{"option":"SPXW260227C07360000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.1459,"open_interest":664.0,"volume":570.0,"delta":0.0006,"gamma":0.0,"vega":0.0322,"theta":-0.0126,"rho":0.0011,"theo":0.021,"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":460.2,"bid_size":1.0,"ask":467.9,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":-2.0119,"theo":463.5177,"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":479.5},{"option":"SPXW260227C07370000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":51.0,"iv":0.1486,"open_interest":101.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.03,"theta":-0.0119,"rho":0.001,"theo":0.0196,"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":470.2,"bid_size":1.0,"ask":477.9,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.03,"theta":0.0,"rho":-2.0148,"theo":473.5048,"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":490.550003051758},{"option":"SPXW260227C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.15,"open_interest":1015.0,"volume":6.0,"delta":0.0006,"gamma":0.0,"vega":0.029,"theta":-0.0116,"rho":0.001,"theo":0.019,"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":0.100000003352761},{"option":"SPXW260227P07375000","bid":475.2,"bid_size":1.0,"ask":482.7,"ask_size":1.0,"iv":0.1491,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":-2.0162,"theo":478.4984,"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":494.899993896484},{"option":"SPXW260227C07380000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1514,"open_interest":164.0,"volume":2.0,"delta":0.0005,"gamma":0.0,"vega":0.028,"theta":-0.0112,"rho":0.001,"theo":0.0184,"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":480.2,"bid_size":1.0,"ask":487.7,"ask_size":1.0,"iv":0.1515,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":-2.0176,"theo":483.492,"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":500.600006103516},{"option":"SPXW260227C07390000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1541,"open_interest":64.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0263,"theta":-0.0106,"rho":0.0009,"theo":0.0174,"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":490.2,"bid_size":1.0,"ask":497.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":-2.0204,"theo":493.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.050003051758},{"option":"SPXW260227C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1568,"open_interest":3289.0,"volume":18.0,"delta":0.0005,"gamma":0.0,"vega":0.0247,"theta":-0.0101,"rho":0.0008,"theo":0.0164,"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":0.100000003352761},{"option":"SPXW260227P07400000","bid":500.2,"bid_size":1.0,"ask":507.7,"ask_size":1.0,"iv":0.1607,"open_interest":28.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":-2.0232,"theo":503.4669,"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":520.5},{"option":"SPXW260227C07410000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":52.0,"iv":0.1596,"open_interest":2053.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0233,"theta":-0.0096,"rho":0.0008,"theo":0.0155,"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":510.2,"bid_size":1.0,"ask":517.9,"ask_size":1.0,"iv":0.1651,"open_interest":10.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":-2.0259,"theo":513.4545,"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":529.5},{"option":"SPXW260227C07420000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":0.1623,"open_interest":19.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.022,"theta":-0.0092,"rho":0.0007,"theo":0.0148,"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":520.2,"bid_size":1.0,"ask":527.9,"ask_size":1.0,"iv":0.1694,"open_interest":10.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":-2.0287,"theo":523.4422,"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":539.399993896484},{"option":"SPXW260227C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":0.1636,"open_interest":546.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0214,"theta":-0.009,"rho":0.0007,"theo":0.0144,"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":0.0750000029802322},{"option":"SPXW260227P07425000","bid":525.2,"bid_size":1.0,"ask":532.9,"ask_size":1.0,"iv":0.1716,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":-2.0301,"theo":528.436,"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":545.549987792969},{"option":"SPXW260227C07430000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":0.165,"open_interest":81.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0208,"theta":-0.0088,"rho":0.0007,"theo":0.014,"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":0.0750000029802322},{"option":"SPXW260227P07430000","bid":530.2,"bid_size":1.0,"ask":537.9,"ask_size":1.0,"iv":0.1737,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":-2.0315,"theo":533.4299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.299987792969},{"option":"SPXW260227C07440000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.1677,"open_interest":62.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0197,"theta":-0.0084,"rho":0.0006,"theo":0.0134,"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":0.0750000029802322},{"option":"SPXW260227P07440000","bid":540.1,"bid_size":1.0,"ask":547.8,"ask_size":1.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":-2.0343,"theo":543.4177,"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":559.600006103516},{"option":"SPXW260227C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.1704,"open_interest":1024.0,"volume":12.0,"delta":0.0004,"gamma":0.0,"vega":0.0186,"theta":-0.0081,"rho":0.0006,"theo":0.0128,"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":0.0750000029802322},{"option":"SPXW260227P07450000","bid":550.1,"bid_size":1.0,"ask":557.6,"ask_size":1.0,"iv":0.1664,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":-2.037,"theo":553.4055,"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":570.099975585938},{"option":"SPXW260227C07460000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":55.0,"iv":0.1731,"open_interest":22.0,"volume":4.0,"delta":0.0003,"gamma":0.0,"vega":0.0177,"theta":-0.0078,"rho":0.0006,"theo":0.0122,"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":0.0750000029802322},{"option":"SPXW260227P07460000","bid":560.1,"bid_size":1.0,"ask":567.6,"ask_size":1.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":-2.0398,"theo":563.3934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.050018310547},{"option":"SPXW260227C07470000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":123.0,"iv":0.1758,"open_interest":28.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0168,"theta":-0.0075,"rho":0.0006,"theo":0.0117,"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":0.0750000029802322},{"option":"SPXW260227P07470000","bid":570.1,"bid_size":1.0,"ask":577.6,"ask_size":1.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":-2.0426,"theo":573.3813,"change":0.0,"open":0.0,"high":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":"SPXW260227C07475000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":123.0,"iv":0.1771,"open_interest":140.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0164,"theta":-0.0073,"rho":0.0005,"theo":0.0114,"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":0.0750000029802322},{"option":"SPXW260227P07475000","bid":575.1,"bid_size":1.0,"ask":582.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-2.044,"theo":578.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.299987792969},{"option":"SPXW260227C07480000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":123.0,"iv":0.1784,"open_interest":71.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.016,"theta":-0.0072,"rho":0.0005,"theo":0.0112,"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":0.0750000029802322},{"option":"SPXW260227P07480000","bid":580.1,"bid_size":1.0,"ask":587.6,"ask_size":1.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":-2.0453,"theo":583.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.5},{"option":"SPXW260227C07490000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":123.0,"iv":0.1811,"open_interest":58.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0152,"theta":-0.0069,"rho":0.0005,"theo":0.0107,"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":0.0750000029802322},{"option":"SPXW260227P07490000","bid":590.1,"bid_size":1.0,"ask":597.8,"ask_size":1.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-2.0481,"theo":593.3573,"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":609.300018310547},{"option":"SPXW260227C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":124.0,"iv":0.1838,"open_interest":2086.0,"volume":11.0,"delta":0.0003,"gamma":0.0,"vega":0.0145,"theta":-0.0066,"rho":0.0005,"theo":0.0103,"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":600.1,"bid_size":1.0,"ask":607.8,"ask_size":1.0,"iv":0.1906,"open_interest":178.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":-2.0509,"theo":603.3453,"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":619.350006103516},{"option":"SPXW260227C07510000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":124.0,"iv":0.1864,"open_interest":172.0,"volume":100.0,"delta":0.0003,"gamma":0.0,"vega":0.0138,"theta":-0.0064,"rho":0.0004,"theo":0.0099,"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":610.1,"bid_size":1.0,"ask":617.8,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-2.0536,"theo":613.3333,"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":629.25},{"option":"SPXW260227C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":124.0,"iv":0.1891,"open_interest":32.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0132,"theta":-0.0062,"rho":0.0004,"theo":0.0095,"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":620.0,"bid_size":1.0,"ask":627.7,"ask_size":1.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-2.0564,"theo":623.3214,"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":640.299987792969},{"option":"SPXW260227C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":124.0,"iv":0.1904,"open_interest":261.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0129,"theta":-0.0061,"rho":0.0004,"theo":0.0093,"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":625.0,"bid_size":1.0,"ask":632.7,"ask_size":1.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-2.0578,"theo":628.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.0},{"option":"SPXW260227C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":126.0,"iv":0.1917,"open_interest":4.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0126,"theta":-0.006,"rho":0.0004,"theo":0.0091,"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":630.0,"bid_size":1.0,"ask":637.7,"ask_size":1.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-2.0591,"theo":633.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.799987792969},{"option":"SPXW260227C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":127.0,"iv":0.1944,"open_interest":31.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.012,"theta":-0.0058,"rho":0.0004,"theo":0.0087,"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":640.0,"bid_size":1.0,"ask":647.5,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":-2.0619,"theo":643.2976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.199981689453},{"option":"SPXW260227C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":127.0,"iv":0.197,"open_interest":362.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0115,"theta":-0.0056,"rho":0.0004,"theo":0.0084,"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":650.0,"bid_size":1.0,"ask":657.5,"ask_size":1.0,"iv":0.1963,"open_interest":100.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-2.0646,"theo":653.2857,"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":669.799987792969},{"option":"SPXW260227C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":127.0,"iv":0.1996,"open_interest":13.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0054,"rho":0.0004,"theo":0.0081,"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":660.0,"bid_size":1.0,"ask":667.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-2.0674,"theo":663.2738,"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":679.199981689453},{"option":"SPXW260227C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.2022,"open_interest":87.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0105,"theta":-0.0052,"rho":0.0003,"theo":0.0078,"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":670.0,"bid_size":1.0,"ask":677.7,"ask_size":1.0,"iv":0.2063,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":-2.0701,"theo":673.262,"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":690.299987792969},{"option":"SPXW260227C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.2035,"open_interest":99.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0103,"theta":-0.0051,"rho":0.0003,"theo":0.0077,"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":675.0,"bid_size":1.0,"ask":682.7,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":-2.0715,"theo":678.2561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.199981689453},{"option":"SPXW260227C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.2048,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0101,"theta":-0.005,"rho":0.0003,"theo":0.0075,"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":680.0,"bid_size":1.0,"ask":687.7,"ask_size":1.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":-2.0729,"theo":683.2502,"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":699.899993896484},{"option":"SPXW260227C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.2074,"open_interest":44.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0096,"theta":-0.0048,"rho":0.0003,"theo":0.0072,"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":690.0,"bid_size":1.0,"ask":697.7,"ask_size":1.0,"iv":0.2157,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-2.0756,"theo":693.2383,"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":709.149993896484},{"option":"SPXW260227C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.21,"open_interest":201.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0092,"theta":-0.0047,"rho":0.0003,"theo":0.007,"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":699.9,"bid_size":1.0,"ask":707.6,"ask_size":1.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":-2.0784,"theo":703.2265,"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":719.699981689453},{"option":"SPXW260227C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":129.0,"iv":0.2126,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0088,"theta":-0.0045,"rho":0.0003,"theo":0.0067,"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":709.9,"bid_size":1.0,"ask":717.6,"ask_size":1.0,"iv":0.2246,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-2.0811,"theo":713.2147,"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":730.149993896484},{"option":"SPXW260227C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.2152,"open_interest":67.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0085,"theta":-0.0044,"rho":0.0003,"theo":0.0065,"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":719.9,"bid_size":1.0,"ask":727.4,"ask_size":1.0,"iv":0.2093,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-2.0839,"theo":723.203,"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":740.200012207031},{"option":"SPXW260227C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.2165,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0083,"theta":-0.0043,"rho":0.0003,"theo":0.0064,"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":0.0500000007450581},{"option":"SPXW260227P07625000","bid":724.9,"bid_size":1.0,"ask":732.4,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":-2.0852,"theo":728.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.800018310547},{"option":"SPXW260227C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":130.0,"iv":0.2178,"open_interest":72.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0043,"rho":0.0003,"theo":0.0063,"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":729.9,"bid_size":1.0,"ask":737.4,"ask_size":1.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":-2.0866,"theo":733.1912,"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":749.100006103516},{"option":"SPXW260227C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":0.2204,"open_interest":139.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0078,"theta":-0.0041,"rho":0.0002,"theo":0.0061,"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":739.9,"bid_size":1.0,"ask":747.4,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":-2.0894,"theo":743.1794,"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":759.100006103516},{"option":"SPXW260227C07650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":132.0,"iv":0.2229,"open_interest":591.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0075,"theta":-0.004,"rho":0.0002,"theo":0.0059,"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":0.0500000007450581},{"option":"SPXW260227P07650000","bid":749.9,"bid_size":1.0,"ask":757.6,"ask_size":1.0,"iv":0.2258,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":-2.0921,"theo":753.1677,"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":769.800018310547},{"option":"SPXW260227C07700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":43.0,"iv":0.2282,"open_interest":3772.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0034,"rho":0.0002,"theo":0.005,"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":0.0500000007450581},{"option":"SPXW260227P07700000","bid":799.8,"bid_size":1.0,"ask":807.3,"ask_size":1.0,"iv":0.2266,"open_interest":56.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-2.1058,"theo":803.1091,"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":819.649993896484},{"option":"SPXW260227C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":46.0,"iv":0.2526,"open_interest":481.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0026,"rho":0.0001,"theo":0.0037,"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":0.0500000007450581},{"option":"SPXW260227P07800000","bid":899.7,"bid_size":1.0,"ask":907.2,"ask_size":1.0,"iv":0.2565,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-2.1332,"theo":902.9923,"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":919.149993896484},{"option":"SPXW260227C07900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":0.2765,"open_interest":2055.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0032,"theta":-0.002,"rho":0.0001,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:56:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07900000","bid":999.6,"bid_size":1.0,"ask":1007.3,"ask_size":1.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-2.1606,"theo":1002.876,"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":1019.05001831055},{"option":"SPXW260227C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":0.3,"open_interest":559.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0016,"rho":0.0001,"theo":0.0022,"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":1099.4,"bid_size":1.0,"ask":1107.1,"ask_size":1.0,"iv":0.3144,"open_interest":18.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-2.188,"theo":1102.7599,"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":1119.15002441406},{"option":"SPXW260227C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":51.0,"iv":0.323,"open_interest":117.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0013,"rho":0.0001,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T09:38:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08100000","bid":1199.3,"bid_size":1.0,"ask":1207.0,"ask_size":1.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-2.2154,"theo":1202.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.15002441406},{"option":"SPXW260227C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":53.0,"iv":0.3456,"open_interest":94.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0011,"rho":0.0,"theo":0.0014,"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":1299.2,"bid_size":1.0,"ask":1306.7,"ask_size":1.0,"iv":0.3275,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-2.2427,"theo":1302.5282,"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":1318.54998779297},{"option":"SPXW260227C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":59.0,"iv":0.3896,"open_interest":249.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"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":"2026-02-13T14:37:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08400000","bid":1499.0,"bid_size":1.0,"ask":1506.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-2.2974,"theo":1502.2968,"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":1518.90002441406},{"option":"SPXW260227C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":63.0,"iv":0.4322,"open_interest":19.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0006,"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":"2026-02-04T14:50:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08600000","bid":1698.8,"bid_size":1.0,"ask":1706.5,"ask_size":1.0,"iv":0.4492,"open_interest":2.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-2.3521,"theo":1702.0655,"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":1717.29998779297},{"option":"SPXW260227C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":66.0,"iv":0.4735,"open_interest":6.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"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":"2026-02-09T15:00:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08800000","bid":1898.6,"bid_size":1.0,"ask":1906.3,"ask_size":1.0,"iv":0.5035,"open_interest":2.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-2.4068,"theo":1901.8344,"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":1917.95001220703},{"option":"SPXW260302C02800000","bid":4087.2,"bid_size":1.0,"ask":4094.7,"ask_size":1.0,"iv":1.4699,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.8424,"theo":4091.4072,"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":4075.54992675781},{"option":"SPXW260302P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":416.0,"iv":1.434,"open_interest":20.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0037,"theta":-0.0168,"rho":-0.0002,"theo":0.0299,"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":3887.2,"bid_size":1.0,"ask":3894.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.9025,"theo":3891.6681,"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":3876.0},{"option":"SPXW260302P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":264.0,"iv":1.328,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0203,"rho":-0.0002,"theo":0.0368,"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":3687.7,"bid_size":1.0,"ask":3695.2,"ask_size":1.0,"iv":1.2501,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":0.9626,"theo":3691.9305,"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":3675.0},{"option":"SPXW260302P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":263.0,"iv":1.2288,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0061,"theta":-0.0244,"rho":-0.0003,"theo":0.0452,"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":3487.7,"bid_size":1.0,"ask":3495.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":1.0227,"theo":3492.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.30004882812},{"option":"SPXW260302P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":110.0,"iv":1.1355,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0078,"theta":-0.0292,"rho":-0.0003,"theo":0.0553,"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":3288.2,"bid_size":1.0,"ask":3295.7,"ask_size":1.0,"iv":1.0566,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":1.0828,"theo":3292.4609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.0},{"option":"SPXW260302P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":108.0,"iv":1.0476,"open_interest":98.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0099,"theta":-0.035,"rho":-0.0004,"theo":0.0676,"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":3088.2,"bid_size":1.0,"ask":3095.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":1.1428,"theo":3092.73,"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":3074.95007324219},{"option":"SPXW260302P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":109.0,"iv":0.9641,"open_interest":138.0,"volume":11.0,"delta":-0.0003,"gamma":0.0,"vega":0.0126,"theta":-0.0418,"rho":-0.0006,"theo":0.0827,"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":0.0500000007450581},{"option":"SPXW260302C04000000","bid":2888.7,"bid_size":1.0,"ask":2896.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":1.2028,"theo":2893.0024,"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":2876.64990234375},{"option":"SPXW260302P04000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":42.0,"iv":0.8848,"open_interest":93.0,"volume":18.0,"delta":-0.0004,"gamma":0.0,"vega":0.016,"theta":-0.05,"rho":-0.0007,"theo":0.1011,"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":0.0750000011175871},{"option":"SPXW260302C04200000","bid":2688.8,"bid_size":1.0,"ask":2696.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":1.2627,"theo":2693.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2675.69995117188},{"option":"SPXW260302P04200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":113.0,"iv":0.832,"open_interest":83.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0205,"theta":-0.0597,"rho":-0.001,"theo":0.124,"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":0.0500000007450581},{"option":"SPXW260302C04400000","bid":2489.0,"bid_size":1.0,"ask":2496.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":1.3226,"theo":2493.5619,"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":2477.25},{"option":"SPXW260302P04400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":100.0,"iv":0.7579,"open_interest":69.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0263,"theta":-0.0715,"rho":-0.0012,"theo":0.1526,"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":0.100000003352761},{"option":"SPXW260302C04600000","bid":2289.5,"bid_size":1.0,"ask":2297.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.034,"theta":0.0,"rho":1.3823,"theo":2293.8517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2277.55004882812},{"option":"SPXW260302P04600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":40.0,"iv":0.6869,"open_interest":223.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.034,"theta":-0.0857,"rho":-0.0016,"theo":0.1884,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:37:32","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260302C04800000","bid":2089.8,"bid_size":1.0,"ask":2097.3,"ask_size":1.0,"iv":0.5847,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0443,"theta":0.0,"rho":1.442,"theo":2094.1516,"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":2078.35009765625},{"option":"SPXW260302P04800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":40.0,"iv":0.6319,"open_interest":345.0,"volume":4.0,"delta":-0.0011,"gamma":0.0,"vega":0.0443,"theta":-0.1031,"rho":-0.0022,"theo":0.2342,"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":0.175000000745058},{"option":"SPXW260302C05000000","bid":1890.1,"bid_size":1.0,"ask":1897.6,"ask_size":1.0,"iv":0.5916,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0583,"theta":0.0,"rho":1.5014,"theo":1894.465,"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":1877.09997558594},{"option":"SPXW260302P05000000","bid":0.1,"bid_size":161.0,"ask":0.3,"ask_size":149.0,"iv":0.5968,"open_interest":278.0,"volume":135.0,"delta":-0.0014,"gamma":0.0,"vega":0.0582,"theta":-0.1247,"rho":-0.0029,"theo":0.2936,"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":0.274999998509884},{"option":"SPXW260302C05200000","bid":1690.3,"bid_size":1.0,"ask":1698.0,"ask_size":1.0,"iv":0.5091,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0779,"theta":0.0,"rho":1.5604,"theo":1694.7985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.60003662109},{"option":"SPXW260302P05200000","bid":0.2,"bid_size":93.0,"ask":0.4,"ask_size":137.0,"iv":0.5478,"open_interest":1076.0,"volume":190.0,"delta":-0.002,"gamma":0.0,"vega":0.0779,"theta":-0.1521,"rho":-0.004,"theo":0.3731,"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":0.399999991059303},{"option":"SPXW260302C05400000","bid":1490.9,"bid_size":1.0,"ask":1498.4,"ask_size":1.0,"iv":0.4896,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1064,"theta":0.0,"rho":1.619,"theo":1495.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.25},{"option":"SPXW260302P05400000","bid":0.4,"bid_size":60.0,"ask":0.55,"ask_size":72.0,"iv":0.5011,"open_interest":838.0,"volume":100.0,"delta":-0.0027,"gamma":0.0,"vega":0.1065,"theta":-0.1887,"rho":-0.0056,"theo":0.4851,"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":0.550000011920929},{"option":"SPXW260302C05500000","bid":1391.1,"bid_size":1.0,"ask":1398.6,"ask_size":1.0,"iv":0.4733,"open_interest":1.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1262,"theta":0.0,"rho":1.6479,"theo":1395.3672,"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":1379.34997558594},{"option":"SPXW260302P05500000","bid":0.5,"bid_size":60.0,"ask":0.65,"ask_size":69.0,"iv":0.4757,"open_interest":307.0,"volume":72.0,"delta":-0.0033,"gamma":0.0,"vega":0.1261,"theta":-0.2119,"rho":-0.0067,"theo":0.5599,"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":0.675000011920929},{"option":"SPXW260302C05600000","bid":1291.1,"bid_size":1.0,"ask":1298.8,"ask_size":1.0,"iv":0.4366,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1511,"theta":0.0,"rho":1.6765,"theo":1295.592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.79998779297},{"option":"SPXW260302P05600000","bid":0.65,"bid_size":60.0,"ask":0.75,"ask_size":39.0,"iv":0.4502,"open_interest":610.0,"volume":43.0,"delta":-0.004,"gamma":0.0,"vega":0.1512,"theta":-0.2416,"rho":-0.0082,"theo":0.6589,"change":-0.485,"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":-38.0392,"prev_day_close":0.800000011920929},{"option":"SPXW260302C05700000","bid":1191.6,"bid_size":1.0,"ask":1199.1,"ask_size":1.0,"iv":0.4151,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1842,"theta":0.0,"rho":1.7046,"theo":1195.8472,"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":1179.59997558594},{"option":"SPXW260302P05700000","bid":0.8,"bid_size":60.0,"ask":0.9,"ask_size":28.0,"iv":0.4245,"open_interest":552.0,"volume":11.0,"delta":-0.005,"gamma":0.0,"vega":0.1841,"theta":-0.2784,"rho":-0.0102,"theo":0.7864,"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":0.949999988079071},{"option":"SPXW260302C05800000","bid":1091.9,"bid_size":1.0,"ask":1099.4,"ask_size":1.0,"iv":0.3903,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.2273,"theta":0.0,"rho":1.732,"theo":1096.1442,"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":1079.69995117188},{"option":"SPXW260302P05800000","bid":0.95,"bid_size":59.0,"ask":1.1,"ask_size":54.0,"iv":0.398,"open_interest":319.0,"volume":102.0,"delta":-0.0063,"gamma":0.0,"vega":0.2272,"theta":-0.3249,"rho":-0.0129,"theo":0.9561,"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":1.125},{"option":"SPXW260302C05850000","bid":1041.8,"bid_size":1.0,"ask":1049.5,"ask_size":1.0,"iv":0.3747,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.2536,"theta":0.0,"rho":1.7453,"theo":1046.3126,"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":1030.75},{"option":"SPXW260302P05850000","bid":1.05,"bid_size":59.0,"ask":1.2,"ask_size":26.0,"iv":0.3845,"open_interest":90.0,"volume":48.0,"delta":-0.0072,"gamma":0.0,"vega":0.2535,"theta":-0.3525,"rho":-0.0146,"theo":1.0608,"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":1.22499996423721},{"option":"SPXW260302C05875000","bid":1016.9,"bid_size":1.0,"ask":1024.6,"ask_size":1.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.2684,"theta":0.0,"rho":1.7519,"theo":1021.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.75},{"option":"SPXW260302P05875000","bid":1.1,"bid_size":58.0,"ask":1.25,"ask_size":26.0,"iv":0.3776,"open_interest":14.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.2683,"theta":-0.3676,"rho":-0.0156,"theo":1.1191,"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":1.27500003576279},{"option":"SPXW260302C05900000","bid":992.5,"bid_size":1.0,"ask":999.5,"ask_size":2.0,"iv":0.3712,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.2845,"theta":-0.0082,"rho":1.7583,"theo":996.4976,"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":980.600006103516},{"option":"SPXW260302P05900000","bid":1.15,"bid_size":85.0,"ask":1.35,"ask_size":128.0,"iv":0.3714,"open_interest":249.0,"volume":11.0,"delta":-0.0081,"gamma":0.0,"vega":0.2846,"theta":-0.3837,"rho":-0.0167,"theo":1.1829,"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":1.34999996423721},{"option":"SPXW260302C05925000","bid":967.4,"bid_size":2.0,"ask":974.8,"ask_size":1.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.3018,"theta":-0.0346,"rho":1.7647,"theo":971.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.099975585938},{"option":"SPXW260302P05925000","bid":1.2,"bid_size":82.0,"ask":1.4,"ask_size":125.0,"iv":0.3643,"open_interest":180.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.3017,"theta":-0.4005,"rho":-0.0178,"theo":1.2503,"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":1.42500001192093},{"option":"SPXW260302C05950000","bid":942.7,"bid_size":1.0,"ask":949.7,"ask_size":2.0,"iv":0.358,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.3204,"theta":-0.0623,"rho":1.7709,"theo":946.7038,"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":931.150024414062},{"option":"SPXW260302P05950000","bid":1.25,"bid_size":81.0,"ask":1.45,"ask_size":25.0,"iv":0.3572,"open_interest":188.0,"volume":2.0,"delta":-0.0093,"gamma":0.0001,"vega":0.3204,"theta":-0.4193,"rho":-0.0191,"theo":1.3262,"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":1.52500003576279},{"option":"SPXW260302C05975000","bid":917.3,"bid_size":3.0,"ask":925.0,"ask_size":1.0,"iv":0.3527,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.3404,"theta":-0.0914,"rho":1.7771,"theo":921.817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.149993896484},{"option":"SPXW260302P05975000","bid":1.35,"bid_size":80.0,"ask":1.55,"ask_size":82.0,"iv":0.3514,"open_interest":119.0,"volume":1.0,"delta":-0.01,"gamma":0.0001,"vega":0.3404,"theta":-0.4389,"rho":-0.0205,"theo":1.4077,"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":1.59999996423721},{"option":"SPXW260302C06000000","bid":892.9,"bid_size":1.0,"ask":900.1,"ask_size":1.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.3621,"theta":-0.122,"rho":1.7831,"theo":896.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.449981689453},{"option":"SPXW260302P06000000","bid":1.45,"bid_size":105.0,"ask":1.65,"ask_size":97.0,"iv":0.3454,"open_interest":200.0,"volume":17.0,"delta":-0.0107,"gamma":0.0001,"vega":0.3621,"theta":-0.4601,"rho":-0.022,"theo":1.4972,"change":-0.91,"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":-33.0909,"prev_day_close":1.72499996423721},{"option":"SPXW260302C06025000","bid":868.0,"bid_size":1.0,"ask":875.3,"ask_size":1.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0001,"vega":0.3859,"theta":-0.1544,"rho":1.7889,"theo":872.069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.949981689453},{"option":"SPXW260302P06025000","bid":1.55,"bid_size":104.0,"ask":1.75,"ask_size":96.0,"iv":0.3384,"open_interest":9.0,"volume":0.0,"delta":-0.0115,"gamma":0.0001,"vega":0.3859,"theta":-0.4831,"rho":-0.0236,"theo":1.5961,"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":1.82499998807907},{"option":"SPXW260302C06050000","bid":843.2,"bid_size":2.0,"ask":850.5,"ask_size":3.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0001,"vega":0.4123,"theta":-0.189,"rho":1.7946,"theo":847.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.850006103516},{"option":"SPXW260302P06050000","bid":1.65,"bid_size":103.0,"ask":1.85,"ask_size":80.0,"iv":0.3326,"open_interest":134.0,"volume":20.0,"delta":-0.0124,"gamma":0.0001,"vega":0.4123,"theta":-0.5082,"rho":-0.0255,"theo":1.7062,"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":1.92500001192093},{"option":"SPXW260302C06075000","bid":818.3,"bid_size":3.0,"ask":825.6,"ask_size":2.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0001,"vega":0.4416,"theta":-0.226,"rho":1.8,"theo":822.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.949981689453},{"option":"SPXW260302P06075000","bid":1.75,"bid_size":76.0,"ask":2.0,"ask_size":92.0,"iv":0.3265,"open_interest":33.0,"volume":13.0,"delta":-0.0134,"gamma":0.0001,"vega":0.4416,"theta":-0.5357,"rho":-0.0276,"theo":1.8294,"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":2.07500004768372},{"option":"SPXW260302C06100000","bid":793.1,"bid_size":3.0,"ask":800.5,"ask_size":3.0,"iv":0.3209,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.474,"theta":-0.2658,"rho":1.8051,"theo":797.5364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.850006103516},{"option":"SPXW260302P06100000","bid":1.9,"bid_size":94.0,"ask":2.1,"ask_size":67.0,"iv":0.3201,"open_interest":3477.0,"volume":1132.0,"delta":-0.0146,"gamma":0.0001,"vega":0.474,"theta":-0.5662,"rho":-0.03,"theo":1.9683,"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":2.25},{"option":"SPXW260302C06125000","bid":768.3,"bid_size":3.0,"ask":775.5,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.5095,"theta":-0.3089,"rho":1.81,"theo":772.7257,"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":757.399993896484},{"option":"SPXW260302P06125000","bid":2.05,"bid_size":74.0,"ask":2.3,"ask_size":88.0,"iv":0.3141,"open_interest":75.0,"volume":45.0,"delta":-0.0159,"gamma":0.0001,"vega":0.5095,"theta":-0.5998,"rho":-0.0327,"theo":2.1258,"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":2.42499995231628},{"option":"SPXW260302C06150000","bid":743.5,"bid_size":3.0,"ask":750.7,"ask_size":1.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.5488,"theta":-0.3557,"rho":1.8145,"theo":747.9366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.550018310547},{"option":"SPXW260302P06150000","bid":2.25,"bid_size":96.0,"ask":2.45,"ask_size":76.0,"iv":0.3082,"open_interest":136.0,"volume":21.0,"delta":-0.0173,"gamma":0.0001,"vega":0.5488,"theta":-0.6372,"rho":-0.0357,"theo":2.305,"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":2.625},{"option":"SPXW260302C06175000","bid":719.1,"bid_size":3.0,"ask":726.4,"ask_size":1.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.5927,"theta":-0.4067,"rho":1.8186,"theo":723.1726,"change":0.0,"open":0.0,"high":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":"SPXW260302P06175000","bid":2.45,"bid_size":94.0,"ask":2.65,"ask_size":53.0,"iv":0.3025,"open_interest":433.0,"volume":17.0,"delta":-0.019,"gamma":0.0001,"vega":0.5927,"theta":-0.6788,"rho":-0.0391,"theo":2.5093,"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":2.875},{"option":"SPXW260302C06200000","bid":694.8,"bid_size":3.0,"ask":701.3,"ask_size":1.0,"iv":0.2961,"open_interest":20.0,"volume":0.0,"delta":0.9791,"gamma":0.0001,"vega":0.6423,"theta":-0.4623,"rho":1.8222,"theo":698.4377,"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":683.900024414062},{"option":"SPXW260302P06200000","bid":2.65,"bid_size":70.0,"ask":2.9,"ask_size":72.0,"iv":0.2972,"open_interest":124.0,"volume":4.0,"delta":-0.0209,"gamma":0.0001,"vega":0.6423,"theta":-0.7249,"rho":-0.043,"theo":2.7426,"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":3.10000002384186},{"option":"SPXW260302C06225000","bid":669.7,"bid_size":2.0,"ask":676.6,"ask_size":1.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":0.6976,"theta":-0.523,"rho":1.8252,"theo":673.737,"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":659.0},{"option":"SPXW260302P06225000","bid":2.9,"bid_size":69.0,"ask":3.2,"ask_size":113.0,"iv":0.2919,"open_interest":173.0,"volume":84.0,"delta":-0.023,"gamma":0.0001,"vega":0.6976,"theta":-0.7762,"rho":-0.0475,"theo":3.0101,"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":3.39999997615814},{"option":"SPXW260302C06250000","bid":645.0,"bid_size":1.0,"ask":651.9,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0002,"vega":0.7584,"theta":-0.5894,"rho":1.8276,"theo":649.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.350006103516},{"option":"SPXW260302P06250000","bid":3.2,"bid_size":86.0,"ask":3.5,"ask_size":108.0,"iv":0.2865,"open_interest":131.0,"volume":4.0,"delta":-0.0254,"gamma":0.0002,"vega":0.7584,"theta":-0.8332,"rho":-0.0526,"theo":3.3174,"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":3.80000007152557},{"option":"SPXW260302C06275000","bid":620.8,"bid_size":3.0,"ask":627.3,"ask_size":1.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0002,"vega":0.8257,"theta":-0.6618,"rho":1.8294,"theo":624.4601,"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":609.75},{"option":"SPXW260302P06275000","bid":3.5,"bid_size":63.0,"ask":3.8,"ask_size":66.0,"iv":0.2807,"open_interest":90.0,"volume":5.0,"delta":-0.0282,"gamma":0.0002,"vega":0.8257,"theta":-0.8962,"rho":-0.0583,"theo":3.6698,"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":4.20000004768372},{"option":"SPXW260302C06300000","bid":595.8,"bid_size":2.0,"ask":602.7,"ask_size":1.0,"iv":0.2759,"open_interest":2.0,"volume":0.0,"delta":0.9686,"gamma":0.0002,"vega":0.9016,"theta":-0.7408,"rho":1.8304,"theo":599.8958,"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":585.25},{"option":"SPXW260302P06300000","bid":3.9,"bid_size":61.0,"ask":4.2,"ask_size":45.0,"iv":0.2756,"open_interest":458.0,"volume":133.0,"delta":-0.0314,"gamma":0.0002,"vega":0.9016,"theta":-0.9658,"rho":-0.0649,"theo":4.0737,"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":4.59999990463257},{"option":"SPXW260302C06325000","bid":571.3,"bid_size":2.0,"ask":578.4,"ask_size":1.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0002,"vega":0.986,"theta":-0.8267,"rho":1.8303,"theo":575.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.450012207031},{"option":"SPXW260302P06325000","bid":4.4,"bid_size":76.0,"ask":4.7,"ask_size":96.0,"iv":0.2705,"open_interest":541.0,"volume":24.0,"delta":-0.035,"gamma":0.0002,"vega":0.986,"theta":-1.0423,"rho":-0.0726,"theo":4.5375,"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":5.15000009536743},{"option":"SPXW260302C06350000","bid":546.6,"bid_size":4.0,"ask":553.7,"ask_size":1.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0003,"vega":1.078,"theta":-0.9202,"rho":1.8291,"theo":550.9564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.600006103516},{"option":"SPXW260302P06350000","bid":4.9,"bid_size":72.0,"ask":5.2,"ask_size":40.0,"iv":0.2654,"open_interest":288.0,"volume":32.0,"delta":-0.0392,"gamma":0.0003,"vega":1.078,"theta":-1.1263,"rho":-0.0812,"theo":5.0708,"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":5.75},{"option":"SPXW260302C06375000","bid":522.5,"bid_size":2.0,"ask":529.2,"ask_size":1.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0003,"vega":1.1796,"theta":-1.0216,"rho":1.8269,"theo":526.6002,"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":512.100006103516},{"option":"SPXW260302P06375000","bid":5.5,"bid_size":89.0,"ask":5.9,"ask_size":116.0,"iv":0.2606,"open_interest":126.0,"volume":34.0,"delta":-0.0439,"gamma":0.0003,"vega":1.1796,"theta":-1.2182,"rho":-0.0909,"theo":5.6829,"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":6.45000004768372},{"option":"SPXW260302C06400000","bid":498.2,"bid_size":2.0,"ask":505.3,"ask_size":1.0,"iv":0.2547,"open_interest":1.0,"volume":0.0,"delta":0.9508,"gamma":0.0003,"vega":1.2931,"theta":-1.1311,"rho":1.8232,"theo":502.3343,"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":487.5},{"option":"SPXW260302P06400000","bid":6.2,"bid_size":65.0,"ask":6.6,"ask_size":104.0,"iv":0.2559,"open_interest":549.0,"volume":374.0,"delta":-0.0492,"gamma":0.0003,"vega":1.2932,"theta":-1.3184,"rho":-0.1022,"theo":6.3853,"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":7.25},{"option":"SPXW260302C06425000","bid":474.1,"bid_size":2.0,"ask":480.7,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0004,"vega":1.4167,"theta":-1.2493,"rho":1.8178,"theo":478.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.050003051758},{"option":"SPXW260302P06425000","bid":7.0,"bid_size":82.0,"ask":7.4,"ask_size":101.0,"iv":0.2513,"open_interest":125.0,"volume":28.0,"delta":-0.0553,"gamma":0.0004,"vega":1.4167,"theta":-1.4271,"rho":-0.1151,"theo":7.1936,"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":8.2000002861023},{"option":"SPXW260302C06440000","bid":459.6,"bid_size":2.0,"ask":466.3,"ask_size":3.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.9406,"gamma":0.0004,"vega":1.4955,"theta":-1.3245,"rho":1.8138,"theo":463.7357,"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":449.799987792969},{"option":"SPXW260302P06440000","bid":7.5,"bid_size":99.0,"ask":7.9,"ask_size":32.0,"iv":0.249,"open_interest":1.0,"volume":1.0,"delta":-0.0594,"gamma":0.0004,"vega":1.4955,"theta":-1.4967,"rho":-0.1236,"theo":7.7358,"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":8.84999990463257},{"option":"SPXW260302C06450000","bid":450.2,"bid_size":3.0,"ask":456.8,"ask_size":1.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.9377,"gamma":0.0004,"vega":1.5507,"theta":-1.3764,"rho":1.8108,"theo":454.1356,"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":440.299987792969},{"option":"SPXW260302P06450000","bid":7.9,"bid_size":98.0,"ask":8.3,"ask_size":36.0,"iv":0.2472,"open_interest":167.0,"volume":13.0,"delta":-0.0623,"gamma":0.0004,"vega":1.5507,"theta":-1.5448,"rho":-0.1296,"theo":8.123,"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":9.2999997138977},{"option":"SPXW260302C06460000","bid":440.5,"bid_size":2.0,"ask":447.1,"ask_size":3.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0004,"vega":1.6084,"theta":-1.4297,"rho":1.8075,"theo":444.5576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.899993896484},{"option":"SPXW260302P06460000","bid":8.3,"bid_size":97.0,"ask":8.7,"ask_size":30.0,"iv":0.2454,"open_interest":20.0,"volume":20.0,"delta":-0.0653,"gamma":0.0004,"vega":1.6084,"theta":-1.5944,"rho":-0.1359,"theo":8.5323,"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":9.75},{"option":"SPXW260302C06470000","bid":430.9,"bid_size":2.0,"ask":437.5,"ask_size":1.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0004,"vega":1.6685,"theta":-1.4845,"rho":1.8038,"theo":435.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.399993896484},{"option":"SPXW260302P06470000","bid":8.8,"bid_size":47.0,"ask":9.2,"ask_size":49.0,"iv":0.2434,"open_interest":30.0,"volume":30.0,"delta":-0.0685,"gamma":0.0004,"vega":1.6685,"theta":-1.6453,"rho":-0.1426,"theo":8.9649,"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":10.2999997138977},{"option":"SPXW260302C06475000","bid":426.4,"bid_size":3.0,"ask":433.1,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0004,"vega":1.6993,"theta":-1.5124,"rho":1.8018,"theo":430.2347,"change":0.0,"open":0.0,"high":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":"SPXW260302P06475000","bid":9.0,"bid_size":95.0,"ask":9.4,"ask_size":29.0,"iv":0.2426,"open_interest":156.0,"volume":44.0,"delta":-0.0702,"gamma":0.0004,"vega":1.6993,"theta":-1.6714,"rho":-0.1462,"theo":9.1904,"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":10.5499997138977},{"option":"SPXW260302C06480000","bid":421.4,"bid_size":2.0,"ask":428.3,"ask_size":1.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.9281,"gamma":0.0005,"vega":1.7306,"theta":-1.5407,"rho":1.7996,"theo":425.4731,"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":411.899993896484},{"option":"SPXW260302P06480000","bid":9.2,"bid_size":94.0,"ask":9.6,"ask_size":29.0,"iv":0.2418,"open_interest":20.0,"volume":21.0,"delta":-0.0719,"gamma":0.0005,"vega":1.7306,"theta":-1.6978,"rho":-0.1498,"theo":9.4225,"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":10.8499999046326},{"option":"SPXW260302C06490000","bid":412.5,"bid_size":3.0,"ask":418.8,"ask_size":1.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0005,"vega":1.7944,"theta":-1.5983,"rho":1.7951,"theo":415.9701,"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":402.349990844727},{"option":"SPXW260302P06490000","bid":9.7,"bid_size":92.0,"ask":10.1,"ask_size":28.0,"iv":0.2401,"open_interest":27.0,"volume":22.0,"delta":-0.0754,"gamma":0.0005,"vega":1.7944,"theta":-1.7516,"rho":-0.1574,"theo":9.9067,"change":-4.9,"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":-30.625,"prev_day_close":11.3499999046326},{"option":"SPXW260302C06500000","bid":402.7,"bid_size":3.0,"ask":409.4,"ask_size":1.0,"iv":0.2379,"open_interest":9.0,"volume":0.0,"delta":0.9208,"gamma":0.0005,"vega":1.8596,"theta":-1.6573,"rho":1.7902,"theo":406.4951,"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":392.650009155273},{"option":"SPXW260302P06500000","bid":10.2,"bid_size":91.0,"ask":10.6,"ask_size":27.0,"iv":0.2383,"open_interest":1122.0,"volume":78.0,"delta":-0.0792,"gamma":0.0005,"vega":1.8596,"theta":-1.8068,"rho":-0.1653,"theo":10.4191,"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":11.9500002861023},{"option":"SPXW260302C06510000","bid":393.6,"bid_size":3.0,"ask":399.9,"ask_size":1.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0005,"vega":1.9264,"theta":-1.7177,"rho":1.785,"theo":397.0492,"change":0.0,"open":0.0,"high":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":"SPXW260302P06510000","bid":10.8,"bid_size":46.0,"ask":11.3,"ask_size":81.0,"iv":0.2366,"open_interest":19.0,"volume":22.0,"delta":-0.0831,"gamma":0.0005,"vega":1.9264,"theta":-1.8635,"rho":-0.1735,"theo":10.9605,"change":-5.35,"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":-30.4843,"prev_day_close":12.6500000953674},{"option":"SPXW260302C06520000","bid":383.8,"bid_size":3.0,"ask":390.1,"ask_size":1.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0006,"vega":1.9955,"theta":-1.7794,"rho":1.7794,"theo":387.6339,"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":374.199996948242},{"option":"SPXW260302P06520000","bid":11.4,"bid_size":45.0,"ask":11.8,"ask_size":46.0,"iv":0.2347,"open_interest":50.0,"volume":8.0,"delta":-0.0872,"gamma":0.0006,"vega":1.9955,"theta":-1.9214,"rho":-0.1821,"theo":11.5325,"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":13.25},{"option":"SPXW260302C06525000","bid":378.9,"bid_size":4.0,"ask":385.4,"ask_size":3.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.9106,"gamma":0.0006,"vega":2.0311,"theta":-1.8108,"rho":1.7764,"theo":382.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.600006103516},{"option":"SPXW260302P06525000","bid":11.7,"bid_size":20.0,"ask":12.1,"ask_size":46.0,"iv":0.2338,"open_interest":206.0,"volume":16.0,"delta":-0.0894,"gamma":0.0006,"vega":2.0311,"theta":-1.9509,"rho":-0.1865,"theo":11.8304,"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":13.6500000953674},{"option":"SPXW260302C06530000","bid":374.2,"bid_size":4.0,"ask":380.7,"ask_size":3.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.9084,"gamma":0.0006,"vega":2.0673,"theta":-1.8424,"rho":1.7734,"theo":378.2507,"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":364.949996948242},{"option":"SPXW260302P06530000","bid":12.0,"bid_size":45.0,"ask":12.4,"ask_size":21.0,"iv":0.2329,"open_interest":65.0,"volume":67.0,"delta":-0.0916,"gamma":0.0006,"vega":2.0673,"theta":-1.9806,"rho":-0.1911,"theo":12.1365,"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":14.0},{"option":"SPXW260302C06540000","bid":364.8,"bid_size":4.0,"ask":371.3,"ask_size":1.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0006,"vega":2.1419,"theta":-1.9066,"rho":1.7667,"theo":368.9015,"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":355.649993896484},{"option":"SPXW260302P06540000","bid":12.6,"bid_size":46.0,"ask":13.1,"ask_size":77.0,"iv":0.2314,"open_interest":77.0,"volume":73.0,"delta":-0.0961,"gamma":0.0006,"vega":2.1419,"theta":-2.0411,"rho":-0.2007,"theo":12.7745,"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":14.6999998092651},{"option":"SPXW260302C06550000","bid":355.5,"bid_size":4.0,"ask":362.0,"ask_size":3.0,"iv":0.2292,"open_interest":5.0,"volume":0.0,"delta":0.8991,"gamma":0.0006,"vega":2.2186,"theta":-1.9719,"rho":1.7595,"theo":359.5884,"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":346.399993896484},{"option":"SPXW260302P06550000","bid":13.3,"bid_size":20.0,"ask":13.8,"ask_size":76.0,"iv":0.2296,"open_interest":722.0,"volume":21.0,"delta":-0.1009,"gamma":0.0006,"vega":2.2186,"theta":-2.1026,"rho":-0.211,"theo":13.4487,"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":15.5},{"option":"SPXW260302C06560000","bid":346.3,"bid_size":3.0,"ask":352.7,"ask_size":3.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.894,"gamma":0.0006,"vega":2.2966,"theta":-2.0383,"rho":1.7518,"theo":350.3135,"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":337.300003051758},{"option":"SPXW260302P06560000","bid":14.0,"bid_size":20.0,"ask":14.5,"ask_size":74.0,"iv":0.2278,"open_interest":29.0,"volume":0.0,"delta":-0.1059,"gamma":0.0006,"vega":2.2965,"theta":-2.1652,"rho":-0.2217,"theo":14.1611,"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":16.3000001907349},{"option":"SPXW260302C06570000","bid":337.3,"bid_size":3.0,"ask":343.4,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0007,"vega":2.3756,"theta":-2.1057,"rho":1.7436,"theo":341.0783,"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":328.150009155273},{"option":"SPXW260302P06570000","bid":14.8,"bid_size":20.0,"ask":15.3,"ask_size":71.0,"iv":0.226,"open_interest":66.0,"volume":50.0,"delta":-0.1112,"gamma":0.0007,"vega":2.3756,"theta":-2.2288,"rho":-0.2329,"theo":14.9133,"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":17.1499996185303},{"option":"SPXW260302C06575000","bid":332.7,"bid_size":3.0,"ask":338.9,"ask_size":1.0,"iv":0.2253,"open_interest":2.0,"volume":0.0,"delta":0.886,"gamma":0.0007,"vega":2.4156,"theta":-2.1397,"rho":1.7394,"theo":336.4761,"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":323.650009155273},{"option":"SPXW260302P06575000","bid":15.2,"bid_size":20.0,"ask":15.7,"ask_size":70.0,"iv":0.2252,"open_interest":486.0,"volume":58.0,"delta":-0.114,"gamma":0.0007,"vega":2.4156,"theta":-2.261,"rho":-0.2386,"theo":15.3048,"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":17.5999994277954},{"option":"SPXW260302C06580000","bid":327.9,"bid_size":3.0,"ask":334.2,"ask_size":3.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.0007,"vega":2.4562,"theta":-2.1739,"rho":1.735,"theo":331.8846,"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":319.100006103516},{"option":"SPXW260302P06580000","bid":15.6,"bid_size":20.0,"ask":16.1,"ask_size":69.0,"iv":0.2243,"open_interest":60.0,"volume":3.0,"delta":-0.1168,"gamma":0.0007,"vega":2.4562,"theta":-2.2933,"rho":-0.2445,"theo":15.7067,"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":18.0999994277954},{"option":"SPXW260302C06585000","bid":323.2,"bid_size":2.0,"ask":330.4,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.8803,"gamma":0.0007,"vega":2.4973,"theta":-2.2083,"rho":1.7306,"theo":327.3036,"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":314.100006103516},{"option":"SPXW260302P06585000","bid":15.9,"bid_size":12.0,"ask":16.5,"ask_size":28.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":-0.1196,"gamma":0.0007,"vega":2.4973,"theta":-2.3258,"rho":-0.2504,"theo":16.1194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5},{"option":"SPXW260302C06590000","bid":319.0,"bid_size":3.0,"ask":325.1,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0007,"vega":2.5391,"theta":-2.2429,"rho":1.726,"theo":322.7334,"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":310.050003051758},{"option":"SPXW260302P06590000","bid":16.3,"bid_size":32.0,"ask":16.9,"ask_size":35.0,"iv":0.2224,"open_interest":69.0,"volume":3.0,"delta":-0.1226,"gamma":0.0007,"vega":2.5391,"theta":-2.3585,"rho":-0.2566,"theo":16.543,"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":19.0},{"option":"SPXW260302C06595000","bid":314.1,"bid_size":2.0,"ask":321.2,"ask_size":1.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8744,"gamma":0.0008,"vega":2.5817,"theta":-2.2776,"rho":1.7211,"theo":318.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.050003051758},{"option":"SPXW260302P06595000","bid":16.7,"bid_size":27.0,"ask":17.3,"ask_size":15.0,"iv":0.2213,"open_interest":4.0,"volume":4.0,"delta":-0.1256,"gamma":0.0008,"vega":2.5817,"theta":-2.3913,"rho":-0.2629,"theo":16.9777,"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":19.5},{"option":"SPXW260302C06600000","bid":309.6,"bid_size":8.0,"ask":316.0,"ask_size":1.0,"iv":0.2205,"open_interest":11.0,"volume":0.0,"delta":0.8713,"gamma":0.0008,"vega":2.6248,"theta":-2.3124,"rho":1.7161,"theo":313.6271,"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":300.900009155273},{"option":"SPXW260302P06600000","bid":17.2,"bid_size":11.0,"ask":17.8,"ask_size":34.0,"iv":0.2207,"open_interest":1055.0,"volume":126.0,"delta":-0.1286,"gamma":0.0008,"vega":2.6248,"theta":-2.4242,"rho":-0.2694,"theo":17.4239,"change":-8.05,"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":-30.2064,"prev_day_close":20.0},{"option":"SPXW260302C06605000","bid":305.0,"bid_size":6.0,"ask":312.1,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0008,"vega":2.6685,"theta":-2.3473,"rho":1.7109,"theo":309.0916,"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":296.050003051758},{"option":"SPXW260302P06605000","bid":17.6,"bid_size":25.0,"ask":18.3,"ask_size":25.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":-0.1318,"gamma":0.0008,"vega":2.6685,"theta":-2.4572,"rho":-0.2761,"theo":17.8822,"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":20.5},{"option":"SPXW260302C06610000","bid":300.6,"bid_size":3.0,"ask":307.2,"ask_size":3.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.865,"gamma":0.0008,"vega":2.7126,"theta":-2.3823,"rho":1.7055,"theo":304.5684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.050003051758},{"option":"SPXW260302P06610000","bid":18.1,"bid_size":25.0,"ask":18.7,"ask_size":33.0,"iv":0.2188,"open_interest":27.0,"volume":4.0,"delta":-0.135,"gamma":0.0008,"vega":2.7126,"theta":-2.4903,"rho":-0.283,"theo":18.3525,"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":21.0},{"option":"SPXW260302C06615000","bid":296.1,"bid_size":1.0,"ask":303.0,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0008,"vega":2.757,"theta":-2.4173,"rho":1.7,"theo":300.0575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.100006103516},{"option":"SPXW260302P06615000","bid":18.6,"bid_size":11.0,"ask":19.2,"ask_size":13.0,"iv":0.218,"open_interest":3.0,"volume":3.0,"delta":-0.1383,"gamma":0.0008,"vega":2.757,"theta":-2.5235,"rho":-0.2901,"theo":18.8354,"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":21.5999994277954},{"option":"SPXW260302C06620000","bid":291.9,"bid_size":3.0,"ask":297.9,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8583,"gamma":0.0008,"vega":2.8014,"theta":-2.4524,"rho":1.6942,"theo":295.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.150009155273},{"option":"SPXW260302P06620000","bid":19.1,"bid_size":11.0,"ask":19.7,"ask_size":30.0,"iv":0.2171,"open_interest":48.0,"volume":4.0,"delta":-0.1417,"gamma":0.0008,"vega":2.8014,"theta":-2.5567,"rho":-0.2973,"theo":19.3311,"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":22.0999994277954},{"option":"SPXW260302C06625000","bid":287.4,"bid_size":3.0,"ask":293.4,"ask_size":1.0,"iv":0.216,"open_interest":2.0,"volume":0.0,"delta":0.8548,"gamma":0.0009,"vega":2.8459,"theta":-2.4875,"rho":1.6884,"theo":291.0745,"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":278.650009155273},{"option":"SPXW260302P06625000","bid":19.6,"bid_size":11.0,"ask":20.2,"ask_size":30.0,"iv":0.2162,"open_interest":133.0,"volume":13.0,"delta":-0.1451,"gamma":0.0009,"vega":2.8459,"theta":-2.5899,"rho":-0.3047,"theo":19.8397,"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":22.6999998092651},{"option":"SPXW260302C06630000","bid":282.6,"bid_size":3.0,"ask":288.9,"ask_size":1.0,"iv":0.2151,"open_interest":2.0,"volume":0.0,"delta":0.8513,"gamma":0.0009,"vega":2.8905,"theta":-2.5226,"rho":1.6824,"theo":286.6027,"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":273.700012207031},{"option":"SPXW260302P06630000","bid":20.1,"bid_size":23.0,"ask":20.8,"ask_size":29.0,"iv":0.2152,"open_interest":64.0,"volume":9.0,"delta":-0.1487,"gamma":0.0009,"vega":2.8905,"theta":-2.6232,"rho":-0.3122,"theo":20.3615,"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":23.25},{"option":"SPXW260302C06635000","bid":278.2,"bid_size":1.0,"ask":285.0,"ask_size":1.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":0.8477,"gamma":0.0009,"vega":2.9352,"theta":-2.5577,"rho":1.6763,"theo":282.1441,"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":270.149993896484},{"option":"SPXW260302P06635000","bid":20.7,"bid_size":10.0,"ask":21.3,"ask_size":13.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-0.1523,"gamma":0.0009,"vega":2.9352,"theta":-2.6563,"rho":-0.3197,"theo":20.8966,"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":23.9000005722046},{"option":"SPXW260302C06640000","bid":274.0,"bid_size":3.0,"ask":280.1,"ask_size":1.0,"iv":0.2126,"open_interest":3.0,"volume":0.0,"delta":0.844,"gamma":0.0009,"vega":2.9802,"theta":-2.5927,"rho":1.6701,"theo":277.6992,"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":264.850006103516},{"option":"SPXW260302P06640000","bid":21.2,"bid_size":11.0,"ask":21.8,"ask_size":28.0,"iv":0.2135,"open_interest":190.0,"volume":24.0,"delta":-0.156,"gamma":0.0009,"vega":2.9802,"theta":-2.6895,"rho":-0.3275,"theo":21.4453,"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":24.4499998092651},{"option":"SPXW260302C06645000","bid":269.2,"bid_size":6.0,"ask":276.2,"ask_size":1.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.8402,"gamma":0.0009,"vega":3.0257,"theta":-2.6276,"rho":1.6637,"theo":273.268,"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":261.5},{"option":"SPXW260302P06645000","bid":21.8,"bid_size":10.0,"ask":22.4,"ask_size":12.0,"iv":0.2125,"open_interest":7.0,"volume":7.0,"delta":-0.1598,"gamma":0.0009,"vega":3.0257,"theta":-2.7225,"rho":-0.3354,"theo":22.0076,"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":25.0999994277954},{"option":"SPXW260302C06650000","bid":264.9,"bid_size":3.0,"ask":271.3,"ask_size":1.0,"iv":0.2106,"open_interest":1.0,"volume":0.0,"delta":0.8364,"gamma":0.001,"vega":3.0717,"theta":-2.6624,"rho":1.6571,"theo":268.8505,"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":256.700004577637},{"option":"SPXW260302P06650000","bid":22.3,"bid_size":21.0,"ask":23.0,"ask_size":26.0,"iv":0.2115,"open_interest":604.0,"volume":73.0,"delta":-0.1636,"gamma":0.001,"vega":3.0717,"theta":-2.7554,"rho":-0.3434,"theo":22.584,"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":25.6999998092651},{"option":"SPXW260302C06655000","bid":260.4,"bid_size":6.0,"ask":267.2,"ask_size":1.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.8324,"gamma":0.001,"vega":3.1183,"theta":-2.6971,"rho":1.6503,"theo":264.4476,"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":251.949996948242},{"option":"SPXW260302P06655000","bid":22.9,"bid_size":10.0,"ask":23.6,"ask_size":11.0,"iv":0.2106,"open_interest":9.0,"volume":14.0,"delta":-0.1676,"gamma":0.001,"vega":3.1182,"theta":-2.7882,"rho":-0.3517,"theo":23.1745,"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":26.4000005722046},{"option":"SPXW260302C06660000","bid":256.1,"bid_size":4.0,"ask":262.4,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.001,"vega":3.1653,"theta":-2.7315,"rho":1.6433,"theo":260.0592,"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":248.049995422363},{"option":"SPXW260302P06660000","bid":23.5,"bid_size":10.0,"ask":24.2,"ask_size":25.0,"iv":0.2097,"open_interest":73.0,"volume":10.0,"delta":-0.1716,"gamma":0.001,"vega":3.1653,"theta":-2.8207,"rho":-0.3603,"theo":23.78,"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":27.0},{"option":"SPXW260302C06665000","bid":251.8,"bid_size":1.0,"ask":258.6,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.8243,"gamma":0.001,"vega":3.2126,"theta":-2.7657,"rho":1.636,"theo":255.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.449996948242},{"option":"SPXW260302P06665000","bid":24.2,"bid_size":9.0,"ask":24.8,"ask_size":11.0,"iv":0.2087,"open_interest":4.0,"volume":4.0,"delta":-0.1757,"gamma":0.001,"vega":3.2127,"theta":-2.853,"rho":-0.3691,"theo":24.4004,"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":27.6999998092651},{"option":"SPXW260302C06670000","bid":247.4,"bid_size":4.0,"ask":253.3,"ask_size":4.0,"iv":0.2069,"open_interest":3.0,"volume":0.0,"delta":0.8201,"gamma":0.001,"vega":3.2602,"theta":-2.7997,"rho":1.6284,"theo":251.3283,"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":239.400001525879},{"option":"SPXW260302P06670000","bid":24.8,"bid_size":9.0,"ask":25.4,"ask_size":25.0,"iv":0.208,"open_interest":46.0,"volume":17.0,"delta":-0.1799,"gamma":0.001,"vega":3.2602,"theta":-2.8851,"rho":-0.3782,"theo":25.0363,"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":28.4000005722046},{"option":"SPXW260302C06675000","bid":243.1,"bid_size":4.0,"ask":249.3,"ask_size":1.0,"iv":0.2062,"open_interest":6.0,"volume":0.0,"delta":0.8158,"gamma":0.001,"vega":3.3076,"theta":-2.8334,"rho":1.6207,"theo":246.9866,"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":235.099998474121},{"option":"SPXW260302P06675000","bid":25.5,"bid_size":9.0,"ask":26.1,"ask_size":24.0,"iv":0.2069,"open_interest":214.0,"volume":19.0,"delta":-0.1842,"gamma":0.001,"vega":3.3076,"theta":-2.9169,"rho":-0.3874,"theo":25.6883,"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":29.0999994277954},{"option":"SPXW260302C06680000","bid":238.8,"bid_size":4.0,"ask":244.9,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.8114,"gamma":0.0011,"vega":3.3548,"theta":-2.8667,"rho":1.6128,"theo":242.661,"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":230.900001525879},{"option":"SPXW260302P06680000","bid":26.2,"bid_size":9.0,"ask":26.7,"ask_size":11.0,"iv":0.2061,"open_interest":42.0,"volume":25.0,"delta":-0.1886,"gamma":0.0011,"vega":3.3548,"theta":-2.9484,"rho":-0.3968,"theo":26.3563,"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":29.8500003814697},{"option":"SPXW260302C06685000","bid":234.3,"bid_size":1.0,"ask":241.1,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.8069,"gamma":0.0011,"vega":3.4018,"theta":-2.8998,"rho":1.6047,"theo":238.3518,"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":226.199996948242},{"option":"SPXW260302P06685000","bid":26.8,"bid_size":9.0,"ask":27.5,"ask_size":10.0,"iv":0.2052,"open_interest":4.0,"volume":4.0,"delta":-0.1931,"gamma":0.0011,"vega":3.4018,"theta":-2.9795,"rho":-0.4064,"theo":27.0406,"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":30.5999994277954},{"option":"SPXW260302C06690000","bid":230.3,"bid_size":4.0,"ask":236.3,"ask_size":1.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":0.8023,"gamma":0.0011,"vega":3.4486,"theta":-2.9324,"rho":1.5965,"theo":234.0589,"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":222.450004577637},{"option":"SPXW260302P06690000","bid":27.5,"bid_size":9.0,"ask":28.2,"ask_size":23.0,"iv":0.2042,"open_interest":66.0,"volume":39.0,"delta":-0.1977,"gamma":0.0011,"vega":3.4486,"theta":-3.0103,"rho":-0.416,"theo":27.7414,"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":31.3500003814697},{"option":"SPXW260302C06695000","bid":225.6,"bid_size":1.0,"ask":232.5,"ask_size":1.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.7976,"gamma":0.0011,"vega":3.4953,"theta":-2.9646,"rho":1.5882,"theo":229.7828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.050003051758},{"option":"SPXW260302P06695000","bid":28.2,"bid_size":19.0,"ask":28.9,"ask_size":11.0,"iv":0.2032,"open_interest":8.0,"volume":1.0,"delta":-0.2024,"gamma":0.0011,"vega":3.4953,"theta":-3.0406,"rho":-0.4259,"theo":28.459,"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":32.1500005722046},{"option":"SPXW260302C06700000","bid":221.6,"bid_size":4.0,"ask":227.7,"ask_size":1.0,"iv":0.2012,"open_interest":13.0,"volume":6.0,"delta":0.7928,"gamma":0.0012,"vega":3.5422,"theta":-2.9964,"rho":1.5797,"theo":225.5234,"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":213.900001525879},{"option":"SPXW260302P06700000","bid":29.0,"bid_size":8.0,"ask":29.6,"ask_size":22.0,"iv":0.2023,"open_interest":426.0,"volume":133.0,"delta":-0.2071,"gamma":0.0012,"vega":3.5422,"theta":-3.0705,"rho":-0.4359,"theo":29.1932,"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":32.9500007629394},{"option":"SPXW260302C06705000","bid":217.2,"bid_size":1.0,"ask":223.7,"ask_size":1.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.788,"gamma":0.0012,"vega":3.5893,"theta":-3.0276,"rho":1.571,"theo":221.2814,"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":209.800003051758},{"option":"SPXW260302P06705000","bid":29.7,"bid_size":8.0,"ask":30.4,"ask_size":10.0,"iv":0.2013,"open_interest":32.0,"volume":5.0,"delta":-0.212,"gamma":0.0012,"vega":3.5893,"theta":-3.0998,"rho":-0.4461,"theo":29.9449,"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":33.75},{"option":"SPXW260302C06710000","bid":213.2,"bid_size":4.0,"ask":219.2,"ask_size":1.0,"iv":0.1994,"open_interest":3.0,"volume":0.0,"delta":0.783,"gamma":0.0012,"vega":3.6368,"theta":-3.0583,"rho":1.562,"theo":217.0568,"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":205.550003051758},{"option":"SPXW260302P06710000","bid":30.5,"bid_size":8.0,"ask":31.1,"ask_size":1.0,"iv":0.2003,"open_interest":145.0,"volume":1.0,"delta":-0.217,"gamma":0.0012,"vega":3.6368,"theta":-3.1286,"rho":-0.4566,"theo":30.7139,"change":-10.74,"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":-24.2165,"prev_day_close":34.6000003814697},{"option":"SPXW260302C06715000","bid":209.1,"bid_size":1.0,"ask":215.3,"ask_size":1.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":0.7779,"gamma":0.0012,"vega":3.6844,"theta":-3.0884,"rho":1.5527,"theo":212.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.5},{"option":"SPXW260302P06715000","bid":31.3,"bid_size":8.0,"ask":32.0,"ask_size":11.0,"iv":0.1994,"open_interest":8.0,"volume":7.0,"delta":-0.2221,"gamma":0.0012,"vega":3.6844,"theta":-3.1569,"rho":-0.4674,"theo":31.5012,"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":35.4500007629394},{"option":"SPXW260302C06720000","bid":204.8,"bid_size":4.0,"ask":210.7,"ask_size":1.0,"iv":0.1972,"open_interest":6.0,"volume":6.0,"delta":0.7727,"gamma":0.0012,"vega":3.7321,"theta":-3.1179,"rho":1.543,"theo":208.6627,"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":197.349998474121},{"option":"SPXW260302P06720000","bid":32.1,"bid_size":8.0,"ask":32.8,"ask_size":21.0,"iv":0.1984,"open_interest":32.0,"volume":14.0,"delta":-0.2272,"gamma":0.0012,"vega":3.7321,"theta":-3.1845,"rho":-0.4786,"theo":32.3071,"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":36.2999992370606},{"option":"SPXW260302C06725000","bid":200.7,"bid_size":7.0,"ask":206.6,"ask_size":1.0,"iv":0.1963,"open_interest":7.0,"volume":0.0,"delta":0.7674,"gamma":0.0013,"vega":3.7796,"theta":-3.1467,"rho":1.5331,"theo":204.4941,"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":193.25},{"option":"SPXW260302P06725000","bid":32.9,"bid_size":8.0,"ask":33.6,"ask_size":20.0,"iv":0.1973,"open_interest":141.0,"volume":25.0,"delta":-0.2325,"gamma":0.0013,"vega":3.7796,"theta":-3.2114,"rho":-0.49,"theo":33.1323,"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":37.2000007629394},{"option":"SPXW260302C06730000","bid":197.5,"bid_size":9.0,"ask":202.2,"ask_size":1.0,"iv":0.1958,"open_interest":3.0,"volume":2.0,"delta":0.762,"gamma":0.0013,"vega":3.8266,"theta":-3.1747,"rho":1.523,"theo":200.345,"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":189.199996948242},{"option":"SPXW260302P06730000","bid":33.8,"bid_size":8.0,"ask":34.5,"ask_size":20.0,"iv":0.1964,"open_interest":61.0,"volume":11.0,"delta":-0.2379,"gamma":0.0013,"vega":3.8266,"theta":-3.2375,"rho":-0.5016,"theo":33.9768,"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":38.1500015258789},{"option":"SPXW260302C06735000","bid":193.5,"bid_size":6.0,"ask":198.2,"ask_size":6.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0013,"vega":3.873,"theta":-3.202,"rho":1.5127,"theo":196.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.150001525879},{"option":"SPXW260302P06735000","bid":34.6,"bid_size":18.0,"ask":35.3,"ask_size":10.0,"iv":0.1954,"open_interest":10.0,"volume":8.0,"delta":-0.2434,"gamma":0.0013,"vega":3.873,"theta":-3.263,"rho":-0.5134,"theo":34.8413,"change":-12.45,"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":-25.0251,"prev_day_close":39.0499992370606},{"option":"SPXW260302C06740000","bid":189.4,"bid_size":9.0,"ask":194.1,"ask_size":9.0,"iv":0.1937,"open_interest":7.0,"volume":0.0,"delta":0.7509,"gamma":0.0013,"vega":3.9187,"theta":-3.2285,"rho":1.5022,"theo":192.1067,"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":181.0},{"option":"SPXW260302P06740000","bid":35.5,"bid_size":8.0,"ask":36.3,"ask_size":21.0,"iv":0.1942,"open_interest":55.0,"volume":8.0,"delta":-0.2491,"gamma":0.0013,"vega":3.9188,"theta":-3.2876,"rho":-0.5254,"theo":35.726,"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":40.0499992370606},{"option":"SPXW260302C06745000","bid":185.3,"bid_size":6.0,"ask":190.0,"ask_size":6.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.7452,"gamma":0.0014,"vega":3.964,"theta":-3.2542,"rho":1.4916,"theo":188.0179,"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":177.050003051758},{"option":"SPXW260302P06745000","bid":36.4,"bid_size":17.0,"ask":37.2,"ask_size":10.0,"iv":0.1932,"open_interest":14.0,"volume":15.0,"delta":-0.2548,"gamma":0.0014,"vega":3.964,"theta":-3.3113,"rho":-0.5375,"theo":36.6308,"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":41.0},{"option":"SPXW260302C06750000","bid":181.1,"bid_size":9.0,"ask":185.9,"ask_size":9.0,"iv":0.1916,"open_interest":36.0,"volume":0.0,"delta":0.7393,"gamma":0.0014,"vega":4.0089,"theta":-3.279,"rho":1.4808,"theo":183.9496,"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":172.949996948242},{"option":"SPXW260302P06750000","bid":37.4,"bid_size":8.0,"ask":38.1,"ask_size":19.0,"iv":0.1922,"open_interest":492.0,"volume":90.0,"delta":-0.2607,"gamma":0.0014,"vega":4.0089,"theta":-3.3342,"rho":-0.5498,"theo":37.556,"change":-12.51,"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":-23.4709,"prev_day_close":42.0},{"option":"SPXW260302C06755000","bid":177.2,"bid_size":6.0,"ask":181.9,"ask_size":6.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.7333,"gamma":0.0014,"vega":4.0536,"theta":-3.3028,"rho":1.4698,"theo":179.9021,"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":169.399993896484},{"option":"SPXW260302P06755000","bid":38.3,"bid_size":8.0,"ask":39.0,"ask_size":10.0,"iv":0.1912,"open_interest":49.0,"volume":31.0,"delta":-0.2666,"gamma":0.0014,"vega":4.0536,"theta":-3.3562,"rho":-0.5623,"theo":38.5023,"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":43.0499992370606},{"option":"SPXW260302C06760000","bid":173.2,"bid_size":9.0,"ask":177.8,"ask_size":1.0,"iv":0.1894,"open_interest":6.0,"volume":0.0,"delta":0.7272,"gamma":0.0014,"vega":4.0982,"theta":-3.3256,"rho":1.4584,"theo":175.8761,"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":165.100006103516},{"option":"SPXW260302P06760000","bid":39.3,"bid_size":8.0,"ask":40.0,"ask_size":18.0,"iv":0.1902,"open_interest":151.0,"volume":12.0,"delta":-0.2727,"gamma":0.0014,"vega":4.0982,"theta":-3.3772,"rho":-0.5752,"theo":39.4698,"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":44.1000003814697},{"option":"SPXW260302C06765000","bid":169.2,"bid_size":6.0,"ask":173.9,"ask_size":6.0,"iv":0.1884,"open_interest":2.0,"volume":0.0,"delta":0.721,"gamma":0.0014,"vega":4.1426,"theta":-3.3474,"rho":1.4467,"theo":171.8722,"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":161.5},{"option":"SPXW260302P06765000","bid":40.3,"bid_size":7.0,"ask":41.0,"ask_size":10.0,"iv":0.189,"open_interest":17.0,"volume":6.0,"delta":-0.279,"gamma":0.0014,"vega":4.1426,"theta":-3.3971,"rho":-0.5885,"theo":40.4595,"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":45.1500015258789},{"option":"SPXW260302C06770000","bid":165.2,"bid_size":9.0,"ask":169.9,"ask_size":9.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.7147,"gamma":0.0015,"vega":4.1867,"theta":-3.3682,"rho":1.4346,"theo":167.891,"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":156.699996948242},{"option":"SPXW260302P06770000","bid":41.3,"bid_size":7.0,"ask":42.1,"ask_size":18.0,"iv":0.188,"open_interest":138.0,"volume":105.0,"delta":-0.2853,"gamma":0.0015,"vega":4.1867,"theta":-3.4159,"rho":-0.6021,"theo":41.472,"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":46.25},{"option":"SPXW260302C06775000","bid":161.1,"bid_size":9.0,"ask":165.9,"ask_size":9.0,"iv":0.1862,"open_interest":12.0,"volume":0.0,"delta":0.7082,"gamma":0.0015,"vega":4.2302,"theta":-3.3877,"rho":1.4221,"theo":163.9334,"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":152.699996948242},{"option":"SPXW260302P06775000","bid":42.3,"bid_size":16.0,"ask":43.1,"ask_size":18.0,"iv":0.187,"open_interest":124.0,"volume":27.0,"delta":-0.2918,"gamma":0.0015,"vega":4.2302,"theta":-3.4335,"rho":-0.6161,"theo":42.508,"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":47.3999996185303},{"option":"SPXW260302C06780000","bid":157.2,"bid_size":9.0,"ask":162.0,"ask_size":9.0,"iv":0.1852,"open_interest":25.0,"volume":0.0,"delta":0.7016,"gamma":0.0015,"vega":4.2727,"theta":-3.406,"rho":1.4094,"theo":159.9997,"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":148.949996948242},{"option":"SPXW260302P06780000","bid":43.4,"bid_size":7.0,"ask":44.1,"ask_size":9.0,"iv":0.1857,"open_interest":105.0,"volume":28.0,"delta":-0.2984,"gamma":0.0015,"vega":4.2727,"theta":-3.45,"rho":-0.6303,"theo":43.5681,"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":48.5499992370606},{"option":"SPXW260302C06785000","bid":153.3,"bid_size":11.0,"ask":157.9,"ask_size":1.0,"iv":0.1842,"open_interest":8.0,"volume":0.0,"delta":0.6949,"gamma":0.0015,"vega":4.3142,"theta":-3.4231,"rho":1.3965,"theo":156.0906,"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":145.149993896484},{"option":"SPXW260302P06785000","bid":44.5,"bid_size":7.0,"ask":45.3,"ask_size":9.0,"iv":0.1846,"open_interest":15.0,"volume":8.0,"delta":-0.3051,"gamma":0.0015,"vega":4.3142,"theta":-3.4651,"rho":-0.6447,"theo":44.6525,"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":49.75},{"option":"SPXW260302C06790000","bid":151.0,"bid_size":1.0,"ask":152.2,"ask_size":1.0,"iv":0.183,"open_interest":3.0,"volume":2.0,"delta":0.688,"gamma":0.0016,"vega":4.3546,"theta":-3.4388,"rho":1.3834,"theo":152.2061,"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":141.350006103516},{"option":"SPXW260302P06790000","bid":45.6,"bid_size":7.0,"ask":46.4,"ask_size":17.0,"iv":0.1836,"open_interest":252.0,"volume":75.0,"delta":-0.3119,"gamma":0.0016,"vega":4.3546,"theta":-3.479,"rho":-0.6593,"theo":45.7617,"change":-14.48,"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":-22.6427,"prev_day_close":50.9500007629394},{"option":"SPXW260302C06795000","bid":147.2,"bid_size":1.0,"ask":148.6,"ask_size":1.0,"iv":0.182,"open_interest":2.0,"volume":1.0,"delta":0.681,"gamma":0.0016,"vega":4.3939,"theta":-3.4532,"rho":1.3702,"theo":148.3467,"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":137.550003051758},{"option":"SPXW260302P06795000","bid":46.7,"bid_size":15.0,"ask":47.5,"ask_size":9.0,"iv":0.1825,"open_interest":129.0,"volume":101.0,"delta":-0.3189,"gamma":0.0016,"vega":4.3939,"theta":-3.4915,"rho":-0.674,"theo":46.8959,"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":52.1500015258789},{"option":"SPXW260302C06800000","bid":143.4,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.1809,"open_interest":57.0,"volume":4.0,"delta":0.6739,"gamma":0.0016,"vega":4.4324,"theta":-3.4663,"rho":1.3567,"theo":144.5127,"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":133.850006103516},{"option":"SPXW260302P06800000","bid":47.9,"bid_size":7.0,"ask":48.7,"ask_size":16.0,"iv":0.1813,"open_interest":719.0,"volume":281.0,"delta":-0.3261,"gamma":0.0016,"vega":4.4324,"theta":-3.5027,"rho":-0.689,"theo":48.0556,"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":53.4500007629394},{"option":"SPXW260302C06805000","bid":139.4,"bid_size":1.0,"ask":140.7,"ask_size":1.0,"iv":0.1795,"open_interest":13.0,"volume":1.0,"delta":0.6666,"gamma":0.0016,"vega":4.4702,"theta":-3.4778,"rho":1.3428,"theo":140.7048,"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":130.149993896484},{"option":"SPXW260302P06805000","bid":49.1,"bid_size":6.0,"ask":49.8,"ask_size":8.0,"iv":0.1801,"open_interest":28.0,"volume":10.0,"delta":-0.3334,"gamma":0.0016,"vega":4.4702,"theta":-3.5123,"rho":-0.7043,"theo":49.2414,"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":54.7000007629394},{"option":"SPXW260302C06810000","bid":135.8,"bid_size":1.0,"ask":136.9,"ask_size":1.0,"iv":0.1786,"open_interest":16.0,"volume":5.0,"delta":0.6592,"gamma":0.0017,"vega":4.5073,"theta":-3.4878,"rho":1.3285,"theo":136.9239,"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":126.5},{"option":"SPXW260302P06810000","bid":50.3,"bid_size":6.0,"ask":51.1,"ask_size":16.0,"iv":0.179,"open_interest":176.0,"volume":32.0,"delta":-0.3408,"gamma":0.0017,"vega":4.5073,"theta":-3.5205,"rho":-0.7201,"theo":50.4541,"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":56.0499992370606},{"option":"SPXW260302C06815000","bid":132.2,"bid_size":2.0,"ask":133.4,"ask_size":2.0,"iv":0.1773,"open_interest":20.0,"volume":5.0,"delta":0.6516,"gamma":0.0017,"vega":4.5435,"theta":-3.4963,"rho":1.3138,"theo":133.1709,"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":122.899997711182},{"option":"SPXW260302P06815000","bid":51.5,"bid_size":6.0,"ask":52.4,"ask_size":8.0,"iv":0.1778,"open_interest":40.0,"volume":4.0,"delta":-0.3483,"gamma":0.0017,"vega":4.5435,"theta":-3.527,"rho":-0.7364,"theo":51.6948,"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":57.4500007629394},{"option":"SPXW260302C06820000","bid":128.5,"bid_size":5.0,"ask":129.4,"ask_size":2.0,"iv":0.1763,"open_interest":34.0,"volume":0.0,"delta":0.6439,"gamma":0.0017,"vega":4.5785,"theta":-3.503,"rho":1.2986,"theo":129.447,"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":119.299999237061},{"option":"SPXW260302P06820000","bid":52.8,"bid_size":6.0,"ask":53.6,"ask_size":14.0,"iv":0.1766,"open_interest":253.0,"volume":97.0,"delta":-0.356,"gamma":0.0017,"vega":4.5785,"theta":-3.5319,"rho":-0.7531,"theo":52.9645,"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":58.75},{"option":"SPXW260302C06825000","bid":124.8,"bid_size":5.0,"ask":125.8,"ask_size":10.0,"iv":0.1751,"open_interest":34.0,"volume":5.0,"delta":0.6361,"gamma":0.0017,"vega":4.6121,"theta":-3.508,"rho":1.2831,"theo":125.7527,"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":115.650001525879},{"option":"SPXW260302P06825000","bid":54.1,"bid_size":6.0,"ask":54.9,"ask_size":14.0,"iv":0.1754,"open_interest":319.0,"volume":51.0,"delta":-0.3639,"gamma":0.0017,"vega":4.6121,"theta":-3.535,"rho":-0.77,"theo":54.2639,"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":60.2000007629394},{"option":"SPXW260302C06830000","bid":121.1,"bid_size":5.0,"ask":122.1,"ask_size":5.0,"iv":0.1738,"open_interest":42.0,"volume":8.0,"delta":0.6281,"gamma":0.0018,"vega":4.644,"theta":-3.5113,"rho":1.2675,"theo":122.0889,"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":112.100002288818},{"option":"SPXW260302P06830000","bid":55.4,"bid_size":13.0,"ask":56.3,"ask_size":14.0,"iv":0.1741,"open_interest":142.0,"volume":80.0,"delta":-0.3719,"gamma":0.0018,"vega":4.644,"theta":-3.5364,"rho":-0.7872,"theo":55.5937,"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":61.6500015258789},{"option":"SPXW260302C06835000","bid":117.5,"bid_size":5.0,"ask":118.4,"ask_size":2.0,"iv":0.1726,"open_interest":22.0,"volume":8.0,"delta":0.6199,"gamma":0.0018,"vega":4.6742,"theta":-3.5127,"rho":1.2516,"theo":118.4558,"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":108.600002288818},{"option":"SPXW260302P06835000","bid":56.8,"bid_size":6.0,"ask":57.8,"ask_size":14.0,"iv":0.173,"open_interest":84.0,"volume":24.0,"delta":-0.3801,"gamma":0.0018,"vega":4.6742,"theta":-3.5359,"rho":-0.8046,"theo":56.9543,"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":63.1000003814697},{"option":"SPXW260302C06840000","bid":113.9,"bid_size":5.0,"ask":114.9,"ask_size":11.0,"iv":0.1714,"open_interest":39.0,"volume":12.0,"delta":0.6116,"gamma":0.0018,"vega":4.7027,"theta":-3.5122,"rho":1.2356,"theo":114.8541,"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":105.100002288818},{"option":"SPXW260302P06840000","bid":58.2,"bid_size":6.0,"ask":59.0,"ask_size":12.0,"iv":0.1717,"open_interest":177.0,"volume":88.0,"delta":-0.3884,"gamma":0.0018,"vega":4.7027,"theta":-3.5336,"rho":-0.8221,"theo":58.3462,"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":64.6500015258789},{"option":"SPXW260302C06845000","bid":110.4,"bid_size":2.0,"ask":111.3,"ask_size":2.0,"iv":0.1702,"open_interest":104.0,"volume":5.0,"delta":0.6031,"gamma":0.0018,"vega":4.7297,"theta":-3.5099,"rho":1.2192,"theo":111.2844,"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":101.700000762939},{"option":"SPXW260302P06845000","bid":59.6,"bid_size":6.0,"ask":60.6,"ask_size":13.0,"iv":0.1704,"open_interest":120.0,"volume":58.0,"delta":-0.3969,"gamma":0.0018,"vega":4.7297,"theta":-3.5293,"rho":-0.84,"theo":59.7702,"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":66.2000007629394},{"option":"SPXW260302C06850000","bid":106.8,"bid_size":6.0,"ask":107.8,"ask_size":12.0,"iv":0.1689,"open_interest":118.0,"volume":57.0,"delta":0.5944,"gamma":0.0019,"vega":4.7551,"theta":-3.5055,"rho":1.2024,"theo":107.7479,"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":98.2999992370606},{"option":"SPXW260302P06850000","bid":61.1,"bid_size":5.0,"ask":61.9,"ask_size":6.0,"iv":0.1692,"open_interest":500.0,"volume":117.0,"delta":-0.4055,"gamma":0.0019,"vega":4.7551,"theta":-3.523,"rho":-0.8583,"theo":61.2273,"change":-7.91,"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":-11.6581,"prev_day_close":67.8499984741211},{"option":"SPXW260302C06855000","bid":103.4,"bid_size":6.0,"ask":104.3,"ask_size":2.0,"iv":0.1676,"open_interest":17.0,"volume":6.0,"delta":0.5856,"gamma":0.0019,"vega":4.7789,"theta":-3.499,"rho":1.185,"theo":104.2459,"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":94.8999977111816},{"option":"SPXW260302P06855000","bid":62.6,"bid_size":5.0,"ask":63.5,"ask_size":6.0,"iv":0.168,"open_interest":112.0,"volume":81.0,"delta":-0.4144,"gamma":0.0019,"vega":4.7789,"theta":-3.5147,"rho":-0.8773,"theo":62.719,"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":69.4499969482422},{"option":"SPXW260302C06860000","bid":99.9,"bid_size":6.0,"ask":100.8,"ask_size":2.0,"iv":0.1663,"open_interest":28.0,"volume":14.0,"delta":0.5766,"gamma":0.0019,"vega":4.8008,"theta":-3.4904,"rho":1.167,"theo":100.78,"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":91.6000022888184},{"option":"SPXW260302P06860000","bid":64.1,"bid_size":5.0,"ask":65.0,"ask_size":11.0,"iv":0.1666,"open_interest":356.0,"volume":41.0,"delta":-0.4233,"gamma":0.0019,"vega":4.8008,"theta":-3.5042,"rho":-0.8967,"theo":64.2467,"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":71.1500015258789},{"option":"SPXW260302C06865000","bid":96.5,"bid_size":6.0,"ask":97.4,"ask_size":3.0,"iv":0.1651,"open_interest":116.0,"volume":33.0,"delta":0.5675,"gamma":0.0019,"vega":4.8206,"theta":-3.4795,"rho":1.1487,"theo":97.3514,"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":88.2999992370606},{"option":"SPXW260302P06865000","bid":65.7,"bid_size":5.0,"ask":66.5,"ask_size":6.0,"iv":0.1654,"open_interest":48.0,"volume":30.0,"delta":-0.4325,"gamma":0.0019,"vega":4.8206,"theta":-3.4914,"rho":-0.9165,"theo":65.8118,"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":72.7999992370606},{"option":"SPXW260302C06870000","bid":93.1,"bid_size":6.0,"ask":94.0,"ask_size":3.0,"iv":0.1637,"open_interest":235.0,"volume":19.0,"delta":0.5582,"gamma":0.002,"vega":4.838,"theta":-3.4663,"rho":1.1302,"theo":93.9611,"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":85.0500030517578},{"option":"SPXW260302P06870000","bid":67.3,"bid_size":5.0,"ask":68.1,"ask_size":1.0,"iv":0.164,"open_interest":302.0,"volume":51.0,"delta":-0.4418,"gamma":0.002,"vega":4.838,"theta":-3.4764,"rho":-0.9365,"theo":67.4152,"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":74.5},{"option":"SPXW260302C06875000","bid":89.8,"bid_size":6.0,"ask":90.7,"ask_size":6.0,"iv":0.1624,"open_interest":65.0,"volume":14.0,"delta":0.5487,"gamma":0.002,"vega":4.8529,"theta":-3.4509,"rho":1.1116,"theo":90.61,"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":81.8999977111816},{"option":"SPXW260302P06875000","bid":68.9,"bid_size":6.0,"ask":69.9,"ask_size":11.0,"iv":0.1627,"open_interest":111.0,"volume":34.0,"delta":-0.4513,"gamma":0.002,"vega":4.8529,"theta":-3.459,"rho":-0.9567,"theo":69.0577,"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":76.2999992370606},{"option":"SPXW260302C06880000","bid":86.5,"bid_size":6.0,"ask":87.4,"ask_size":7.0,"iv":0.1612,"open_interest":54.0,"volume":40.0,"delta":0.539,"gamma":0.002,"vega":4.8652,"theta":-3.4331,"rho":1.0927,"theo":87.299,"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":78.75},{"option":"SPXW260302P06880000","bid":70.6,"bid_size":6.0,"ask":71.7,"ask_size":12.0,"iv":0.1614,"open_interest":134.0,"volume":50.0,"delta":-0.461,"gamma":0.002,"vega":4.8652,"theta":-3.4393,"rho":-0.9771,"theo":70.7403,"change":-20.92,"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":-21.769,"prev_day_close":78.2000007629394},{"option":"SPXW260302C06885000","bid":83.3,"bid_size":7.0,"ask":84.2,"ask_size":10.0,"iv":0.1599,"open_interest":35.0,"volume":17.0,"delta":0.5291,"gamma":0.002,"vega":4.875,"theta":-3.4129,"rho":1.0734,"theo":84.0293,"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":75.6500015258789},{"option":"SPXW260302P06885000","bid":72.3,"bid_size":6.0,"ask":73.4,"ask_size":7.0,"iv":0.1601,"open_interest":55.0,"volume":58.0,"delta":-0.4708,"gamma":0.002,"vega":4.875,"theta":-3.4172,"rho":-0.9979,"theo":72.4643,"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":80.1000022888184},{"option":"SPXW260302C06890000","bid":80.1,"bid_size":7.0,"ask":81.0,"ask_size":14.0,"iv":0.1585,"open_interest":65.0,"volume":26.0,"delta":0.5191,"gamma":0.002,"vega":4.8822,"theta":-3.3902,"rho":1.0534,"theo":80.8029,"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":72.5500030517578},{"option":"SPXW260302P06890000","bid":74.1,"bid_size":6.0,"ask":75.2,"ask_size":1.0,"iv":0.1588,"open_interest":193.0,"volume":56.0,"delta":-0.4809,"gamma":0.002,"vega":4.8822,"theta":-3.3927,"rho":-1.0193,"theo":74.2316,"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":82.0500030517578},{"option":"SPXW260302C06895000","bid":76.9,"bid_size":7.0,"ask":77.8,"ask_size":3.0,"iv":0.1572,"open_interest":46.0,"volume":18.0,"delta":0.5089,"gamma":0.0021,"vega":4.8865,"theta":-3.365,"rho":1.0329,"theo":77.6221,"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":69.5500030517578},{"option":"SPXW260302P06895000","bid":75.8,"bid_size":7.0,"ask":77.0,"ask_size":7.0,"iv":0.1574,"open_interest":96.0,"volume":18.0,"delta":-0.4911,"gamma":0.0021,"vega":4.8865,"theta":-3.3656,"rho":-1.0414,"theo":76.0444,"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":84.0},{"option":"SPXW260302C06900000","bid":73.8,"bid_size":7.0,"ask":74.7,"ask_size":12.0,"iv":0.1559,"open_interest":952.0,"volume":104.0,"delta":0.4985,"gamma":0.0021,"vega":4.8877,"theta":-3.3372,"rho":1.0119,"theo":74.489,"change":9.22,"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":13.8542,"prev_day_close":66.5500030517578},{"option":"SPXW260302P06900000","bid":77.9,"bid_size":2.0,"ask":78.9,"ask_size":1.0,"iv":0.1562,"open_interest":718.0,"volume":86.0,"delta":-0.5015,"gamma":0.0021,"vega":4.8877,"theta":-3.3359,"rho":-1.0639,"theo":77.9049,"change":-9.53,"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":-11.075,"prev_day_close":86.0500030517578},{"option":"SPXW260302C06905000","bid":70.7,"bid_size":13.0,"ask":71.6,"ask_size":6.0,"iv":0.1545,"open_interest":17.0,"volume":8.0,"delta":0.488,"gamma":0.0021,"vega":4.8856,"theta":-3.3068,"rho":0.9906,"theo":71.4055,"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":63.7000007629394},{"option":"SPXW260302P06905000","bid":79.8,"bid_size":2.0,"ask":80.7,"ask_size":2.0,"iv":0.1548,"open_interest":50.0,"volume":24.0,"delta":-0.512,"gamma":0.0021,"vega":4.8856,"theta":-3.3036,"rho":-1.0866,"theo":79.8151,"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":88.1000022888184},{"option":"SPXW260302C06910000","bid":67.7,"bid_size":13.0,"ask":68.6,"ask_size":12.0,"iv":0.1532,"open_interest":275.0,"volume":112.0,"delta":0.4772,"gamma":0.0021,"vega":4.8803,"theta":-3.2737,"rho":0.9693,"theo":68.3731,"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":60.8499984741211},{"option":"SPXW260302P06910000","bid":81.8,"bid_size":2.0,"ask":82.8,"ask_size":6.0,"iv":0.1535,"open_interest":82.0,"volume":17.0,"delta":-0.5228,"gamma":0.0021,"vega":4.8803,"theta":-3.2686,"rho":-1.1095,"theo":81.7763,"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":90.2999992370606},{"option":"SPXW260302C06915000","bid":64.8,"bid_size":7.0,"ask":65.7,"ask_size":7.0,"iv":0.1518,"open_interest":30.0,"volume":24.0,"delta":0.4663,"gamma":0.0021,"vega":4.8716,"theta":-3.238,"rho":0.9478,"theo":65.3932,"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":58.0499992370606},{"option":"SPXW260302P06915000","bid":83.8,"bid_size":2.0,"ask":85.0,"ask_size":3.0,"iv":0.1521,"open_interest":4.0,"volume":2.0,"delta":-0.5337,"gamma":0.0021,"vega":4.8716,"theta":-3.2311,"rho":-1.1325,"theo":83.7901,"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":92.4499969482422},{"option":"SPXW260302C06920000","bid":61.9,"bid_size":7.0,"ask":62.8,"ask_size":12.0,"iv":0.1504,"open_interest":58.0,"volume":29.0,"delta":0.4552,"gamma":0.0021,"vega":4.8591,"theta":-3.1998,"rho":0.9258,"theo":62.468,"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":55.25},{"option":"SPXW260302P06920000","bid":85.9,"bid_size":2.0,"ask":87.0,"ask_size":6.0,"iv":0.1508,"open_interest":101.0,"volume":10.0,"delta":-0.5447,"gamma":0.0021,"vega":4.8591,"theta":-3.191,"rho":-1.156,"theo":85.8585,"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":94.7000007629394},{"option":"SPXW260302C06925000","bid":59.1,"bid_size":7.0,"ask":59.8,"ask_size":1.0,"iv":0.1491,"open_interest":299.0,"volume":246.0,"delta":0.444,"gamma":0.0022,"vega":4.8426,"theta":-3.1589,"rho":0.9031,"theo":59.6003,"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":52.5499992370606},{"option":"SPXW260302P06925000","bid":87.8,"bid_size":2.0,"ask":89.4,"ask_size":6.0,"iv":0.1494,"open_interest":90.0,"volume":18.0,"delta":-0.556,"gamma":0.0022,"vega":4.8426,"theta":-3.1481,"rho":-1.1801,"theo":87.9845,"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":97.0},{"option":"SPXW260302C06930000","bid":56.3,"bid_size":7.0,"ask":57.1,"ask_size":12.0,"iv":0.1477,"open_interest":80.0,"volume":51.0,"delta":0.4326,"gamma":0.0022,"vega":4.8219,"theta":-3.1153,"rho":0.8799,"theo":56.7933,"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":49.9500007629394},{"option":"SPXW260302P06930000","bid":90.2,"bid_size":2.0,"ask":91.4,"ask_size":6.0,"iv":0.1481,"open_interest":96.0,"volume":3.0,"delta":-0.5674,"gamma":0.0022,"vega":4.8219,"theta":-3.1027,"rho":-1.2049,"theo":90.1711,"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":99.3499984741211},{"option":"SPXW260302C06935000","bid":53.5,"bid_size":7.0,"ask":54.4,"ask_size":7.0,"iv":0.1463,"open_interest":109.0,"volume":13.0,"delta":0.421,"gamma":0.0022,"vega":4.797,"theta":-3.069,"rho":0.8564,"theo":54.0495,"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":47.3499984741211},{"option":"SPXW260302P06935000","bid":92.5,"bid_size":2.0,"ask":93.8,"ask_size":3.0,"iv":0.1469,"open_interest":9.0,"volume":1.0,"delta":-0.5789,"gamma":0.0022,"vega":4.797,"theta":-3.0546,"rho":-1.2299,"theo":92.421,"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":101.799999237061},{"option":"SPXW260302C06940000","bid":50.9,"bid_size":7.0,"ask":51.7,"ask_size":12.0,"iv":0.145,"open_interest":174.0,"volume":28.0,"delta":0.4094,"gamma":0.0022,"vega":4.768,"theta":-3.0202,"rho":0.8329,"theo":51.3707,"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":44.8499984741211},{"option":"SPXW260302P06940000","bid":94.9,"bid_size":2.0,"ask":95.8,"ask_size":2.0,"iv":0.1453,"open_interest":72.0,"volume":0.0,"delta":-0.5906,"gamma":0.0022,"vega":4.768,"theta":-3.0038,"rho":-1.2549,"theo":94.7358,"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":104.299999237061},{"option":"SPXW260302C06945000","bid":48.3,"bid_size":7.0,"ask":49.1,"ask_size":7.0,"iv":0.1435,"open_interest":78.0,"volume":15.0,"delta":0.3976,"gamma":0.0022,"vega":4.735,"theta":-2.9687,"rho":0.8094,"theo":48.7579,"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":42.4500007629394},{"option":"SPXW260302P06945000","bid":97.2,"bid_size":2.0,"ask":98.2,"ask_size":2.0,"iv":0.1438,"open_interest":6.0,"volume":1.0,"delta":-0.6024,"gamma":0.0022,"vega":4.735,"theta":-2.9505,"rho":-1.2799,"theo":97.1166,"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":106.75},{"option":"SPXW260302C06950000","bid":45.7,"bid_size":7.0,"ask":46.5,"ask_size":12.0,"iv":0.1422,"open_interest":536.0,"volume":186.0,"delta":0.3856,"gamma":0.0022,"vega":4.6977,"theta":-2.9148,"rho":0.7855,"theo":46.2125,"change":7.2,"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":17.9775,"prev_day_close":40.0499992370606},{"option":"SPXW260302P06950000","bid":99.7,"bid_size":2.0,"ask":100.6,"ask_size":4.0,"iv":0.1427,"open_interest":343.0,"volume":14.0,"delta":-0.6143,"gamma":0.0022,"vega":4.6977,"theta":-2.8946,"rho":-1.3052,"theo":99.5649,"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":109.449996948242},{"option":"SPXW260302C06955000","bid":43.2,"bid_size":7.0,"ask":44.0,"ask_size":8.0,"iv":0.1408,"open_interest":57.0,"volume":20.0,"delta":0.3736,"gamma":0.0022,"vega":4.6552,"theta":-2.8583,"rho":0.7611,"theo":43.7362,"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":37.6500015258789},{"option":"SPXW260302P06955000","bid":101.8,"bid_size":2.0,"ask":103.4,"ask_size":2.0,"iv":0.1413,"open_interest":1.0,"volume":0.0,"delta":-0.6264,"gamma":0.0022,"vega":4.6552,"theta":-2.8362,"rho":-1.3312,"theo":102.0823,"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":112.100002288818},{"option":"SPXW260302C06960000","bid":40.8,"bid_size":7.0,"ask":41.6,"ask_size":14.0,"iv":0.1393,"open_interest":494.0,"volume":238.0,"delta":0.3615,"gamma":0.0022,"vega":4.6073,"theta":-2.7992,"rho":0.7363,"theo":41.3308,"change":7.65,"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":21.5797,"prev_day_close":35.4500007629394},{"option":"SPXW260302P06960000","bid":104.6,"bid_size":2.0,"ask":105.8,"ask_size":2.0,"iv":0.1395,"open_interest":31.0,"volume":2.0,"delta":-0.6385,"gamma":0.0022,"vega":4.6073,"theta":-2.7753,"rho":-1.3575,"theo":104.6706,"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":114.75},{"option":"SPXW260302C06965000","bid":38.4,"bid_size":7.0,"ask":39.2,"ask_size":8.0,"iv":0.138,"open_interest":76.0,"volume":9.0,"delta":0.3493,"gamma":0.0022,"vega":4.5543,"theta":-2.7376,"rho":0.7113,"theo":38.9966,"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":33.25},{"option":"SPXW260302P06965000","bid":107.3,"bid_size":2.0,"ask":108.6,"ask_size":2.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.6507,"gamma":0.0022,"vega":4.5543,"theta":-2.7118,"rho":-1.384,"theo":107.33,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.549999237061},{"option":"SPXW260302C06970000","bid":36.1,"bid_size":7.0,"ask":36.9,"ask_size":16.0,"iv":0.1365,"open_interest":89.0,"volume":66.0,"delta":0.337,"gamma":0.0022,"vega":4.4971,"theta":-2.6733,"rho":0.6866,"theo":36.7325,"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":31.0999994277954},{"option":"SPXW260302P06970000","bid":109.8,"bid_size":1.0,"ask":111.0,"ask_size":1.0,"iv":0.1366,"open_interest":56.0,"volume":8.0,"delta":-0.663,"gamma":0.0022,"vega":4.4971,"theta":-2.6456,"rho":-1.4102,"theo":110.0595,"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":120.200000762939},{"option":"SPXW260302C06975000","bid":33.9,"bid_size":7.0,"ask":34.6,"ask_size":15.0,"iv":0.135,"open_interest":162.0,"volume":29.0,"delta":0.3247,"gamma":0.0022,"vega":4.4356,"theta":-2.6065,"rho":0.6619,"theo":34.5366,"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":29.0999994277954},{"option":"SPXW260302P06975000","bid":112.6,"bid_size":1.0,"ask":113.8,"ask_size":1.0,"iv":0.1354,"open_interest":38.0,"volume":3.0,"delta":-0.6753,"gamma":0.0022,"vega":4.4356,"theta":-2.577,"rho":-1.4364,"theo":112.8573,"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":123.350002288818},{"option":"SPXW260302C06980000","bid":31.8,"bid_size":7.0,"ask":32.4,"ask_size":1.0,"iv":0.1337,"open_interest":133.0,"volume":59.0,"delta":0.3123,"gamma":0.0022,"vega":4.3689,"theta":-2.5371,"rho":0.6369,"theo":32.4081,"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":27.0999994277954},{"option":"SPXW260302P06980000","bid":115.4,"bid_size":1.0,"ask":116.6,"ask_size":1.0,"iv":0.134,"open_interest":19.0,"volume":0.0,"delta":-0.6877,"gamma":0.0022,"vega":4.3689,"theta":-2.5056,"rho":-1.4629,"theo":115.7224,"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":125.950000762939},{"option":"SPXW260302C06985000","bid":29.7,"bid_size":8.0,"ask":30.4,"ask_size":10.0,"iv":0.1322,"open_interest":120.0,"volume":123.0,"delta":0.2999,"gamma":0.0021,"vega":4.2959,"theta":-2.465,"rho":0.6114,"theo":30.3467,"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":25.1999998092651},{"option":"SPXW260302P06985000","bid":116.4,"bid_size":11.0,"ask":121.1,"ask_size":11.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.7001,"gamma":0.0021,"vega":4.2959,"theta":-2.4316,"rho":-1.49,"theo":118.6547,"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":128.400001525879},{"option":"SPXW260302C06990000","bid":27.7,"bid_size":8.0,"ask":28.4,"ask_size":18.0,"iv":0.1308,"open_interest":175.0,"volume":122.0,"delta":0.2874,"gamma":0.0021,"vega":4.2168,"theta":-2.3901,"rho":0.5857,"theo":28.3521,"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":23.4000005722046},{"option":"SPXW260302P06990000","bid":119.4,"bid_size":11.0,"ask":123.8,"ask_size":4.0,"iv":0.1309,"open_interest":20.0,"volume":0.0,"delta":-0.7125,"gamma":0.0021,"vega":4.2168,"theta":-2.3549,"rho":-1.5171,"theo":121.6537,"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":132.199996948242},{"option":"SPXW260302C06995000","bid":25.8,"bid_size":8.0,"ask":26.4,"ask_size":9.0,"iv":0.1293,"open_interest":58.0,"volume":21.0,"delta":0.275,"gamma":0.0021,"vega":4.1329,"theta":-2.3125,"rho":0.5604,"theo":26.423,"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":21.5999994277954},{"option":"SPXW260302P06995000","bid":122.5,"bid_size":11.0,"ask":127.3,"ask_size":11.0,"iv":0.1297,"open_interest":1.0,"volume":0.0,"delta":-0.725,"gamma":0.0021,"vega":4.1329,"theta":-2.2754,"rho":-1.5439,"theo":124.7182,"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":135.400001525879},{"option":"SPXW260302C07000000","bid":23.9,"bid_size":8.0,"ask":24.5,"ask_size":18.0,"iv":0.1279,"open_interest":1453.0,"volume":149.0,"delta":0.2625,"gamma":0.0021,"vega":4.0447,"theta":-2.2322,"rho":0.5353,"theo":24.5581,"change":2.9,"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":15.5914,"prev_day_close":19.9499998092651},{"option":"SPXW260302P07000000","bid":125.6,"bid_size":11.0,"ask":130.4,"ask_size":11.0,"iv":0.1278,"open_interest":99.0,"volume":5.0,"delta":-0.7375,"gamma":0.0021,"vega":4.0446,"theta":-2.1932,"rho":-1.5705,"theo":127.847,"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":139.099998474121},{"option":"SPXW260302C07005000","bid":22.1,"bid_size":8.0,"ask":22.7,"ask_size":10.0,"iv":0.1265,"open_interest":73.0,"volume":92.0,"delta":0.25,"gamma":0.002,"vega":3.951,"theta":-2.1494,"rho":0.5099,"theo":22.758,"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":18.3500003814697},{"option":"SPXW260302P07005000","bid":128.8,"bid_size":11.0,"ask":133.6,"ask_size":11.0,"iv":0.1269,"open_interest":6.0,"volume":0.0,"delta":-0.75,"gamma":0.002,"vega":3.951,"theta":-2.1085,"rho":-1.5974,"theo":131.0405,"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":142.100006103516},{"option":"SPXW260302C07010000","bid":20.4,"bid_size":8.0,"ask":21.0,"ask_size":20.0,"iv":0.1251,"open_interest":166.0,"volume":38.0,"delta":0.2375,"gamma":0.002,"vega":3.8504,"theta":-2.0641,"rho":0.4841,"theo":21.025,"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":16.8000001907349},{"option":"SPXW260302P07010000","bid":132.1,"bid_size":11.0,"ask":136.6,"ask_size":4.0,"iv":0.1254,"open_interest":19.0,"volume":0.0,"delta":-0.7625,"gamma":0.002,"vega":3.8503,"theta":-2.0213,"rho":-1.6247,"theo":134.3011,"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":145.550003051758},{"option":"SPXW260302C07015000","bid":18.8,"bid_size":8.0,"ask":19.4,"ask_size":11.0,"iv":0.1235,"open_interest":118.0,"volume":43.0,"delta":0.225,"gamma":0.002,"vega":3.7432,"theta":-1.9765,"rho":0.4585,"theo":19.3612,"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":15.4000000953674},{"option":"SPXW260302P07015000","bid":135.4,"bid_size":11.0,"ask":140.2,"ask_size":11.0,"iv":0.124,"open_interest":10.0,"volume":0.0,"delta":-0.775,"gamma":0.002,"vega":3.7432,"theta":-1.9319,"rho":-1.6518,"theo":137.6311,"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":148.949996948242},{"option":"SPXW260302C07020000","bid":17.2,"bid_size":9.0,"ask":17.8,"ask_size":10.0,"iv":0.1221,"open_interest":145.0,"volume":22.0,"delta":0.2126,"gamma":0.0019,"vega":3.6316,"theta":-1.887,"rho":0.4335,"theo":17.768,"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":14.0},{"option":"SPXW260302P07020000","bid":138.9,"bid_size":11.0,"ask":143.7,"ask_size":11.0,"iv":0.1224,"open_interest":12.0,"volume":0.0,"delta":-0.7874,"gamma":0.0019,"vega":3.6316,"theta":-1.8405,"rho":-1.6783,"theo":141.0314,"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":153.099998474121},{"option":"SPXW260302C07025000","bid":15.8,"bid_size":9.0,"ask":16.3,"ask_size":22.0,"iv":0.1206,"open_interest":1769.0,"volume":143.0,"delta":0.2003,"gamma":0.0019,"vega":3.516,"theta":-1.796,"rho":0.4086,"theo":16.2469,"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":12.75},{"option":"SPXW260302P07025000","bid":142.4,"bid_size":11.0,"ask":147.2,"ask_size":11.0,"iv":0.1211,"open_interest":11.0,"volume":0.0,"delta":-0.7997,"gamma":0.0019,"vega":3.516,"theta":-1.7475,"rho":-1.7047,"theo":144.504,"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":156.75},{"option":"SPXW260302C07030000","bid":14.4,"bid_size":29.0,"ask":14.9,"ask_size":45.0,"iv":0.1192,"open_interest":271.0,"volume":243.0,"delta":0.1881,"gamma":0.0018,"vega":3.3947,"theta":-1.7038,"rho":0.3835,"theo":14.802,"change":2.77,"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":23.9827,"prev_day_close":11.5499997138977},{"option":"SPXW260302P07030000","bid":146.0,"bid_size":11.0,"ask":150.6,"ask_size":4.0,"iv":0.12,"open_interest":13.0,"volume":0.0,"delta":-0.8118,"gamma":0.0018,"vega":3.3947,"theta":-1.6535,"rho":-1.7313,"theo":148.0528,"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":160.150001525879},{"option":"SPXW260302C07035000","bid":13.1,"bid_size":29.0,"ask":13.5,"ask_size":20.0,"iv":0.1179,"open_interest":92.0,"volume":45.0,"delta":0.1761,"gamma":0.0018,"vega":3.267,"theta":-1.6109,"rho":0.3588,"theo":13.4369,"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":10.4000000953674},{"option":"SPXW260302P07035000","bid":149.7,"bid_size":11.0,"ask":154.5,"ask_size":11.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.8238,"gamma":0.0018,"vega":3.267,"theta":-1.5587,"rho":-1.7576,"theo":151.6814,"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":164.599998474121},{"option":"SPXW260302C07040000","bid":11.9,"bid_size":20.0,"ask":12.3,"ask_size":35.0,"iv":0.1165,"open_interest":587.0,"volume":16.0,"delta":0.1644,"gamma":0.0017,"vega":3.1357,"theta":-1.518,"rho":0.335,"theo":12.1532,"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":9.40000009536743},{"option":"SPXW260302P07040000","bid":153.4,"bid_size":11.0,"ask":158.1,"ask_size":3.0,"iv":0.1172,"open_interest":10.0,"volume":0.0,"delta":-0.8356,"gamma":0.0017,"vega":3.1357,"theta":-1.4639,"rho":-1.7829,"theo":155.3914,"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":168.599998474121},{"option":"SPXW260302C07050000","bid":9.6,"bid_size":38.0,"ask":10.1,"ask_size":45.0,"iv":0.1138,"open_interest":1579.0,"volume":114.0,"delta":0.1417,"gamma":0.0016,"vega":2.8665,"theta":-1.3344,"rho":0.2886,"theo":9.8363,"change":2.4,"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":32.0,"prev_day_close":7.5},{"option":"SPXW260302P07050000","bid":163.3,"bid_size":2.0,"ask":164.4,"ask_size":2.0,"iv":0.115,"open_interest":309.0,"volume":0.0,"delta":-0.8582,"gamma":0.0016,"vega":2.8665,"theta":-1.2766,"rho":-1.8322,"theo":163.0617,"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":176.199996948242},{"option":"SPXW260302C07060000","bid":7.7,"bid_size":31.0,"ask":8.2,"ask_size":41.0,"iv":0.1113,"open_interest":108.0,"volume":37.0,"delta":0.1206,"gamma":0.0015,"vega":2.5873,"theta":-1.1581,"rho":0.2457,"theo":7.8622,"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":5.95000004768372},{"option":"SPXW260302P07060000","bid":169.3,"bid_size":6.0,"ask":174.1,"ask_size":6.0,"iv":0.1121,"open_interest":8.0,"volume":0.0,"delta":-0.8793,"gamma":0.0015,"vega":2.5873,"theta":-1.0964,"rho":-1.8782,"theo":171.075,"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":184.800003051758},{"option":"SPXW260302C07070000","bid":6.1,"bid_size":32.0,"ask":6.6,"ask_size":67.0,"iv":0.1088,"open_interest":101.0,"volume":29.0,"delta":0.1015,"gamma":0.0013,"vega":2.3122,"theta":-0.9939,"rho":0.2064,"theo":6.2223,"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":4.65000009536743},{"option":"SPXW260302P07070000","bid":177.6,"bid_size":6.0,"ask":182.4,"ask_size":6.0,"iv":0.11,"open_interest":4.0,"volume":0.0,"delta":-0.8984,"gamma":0.0013,"vega":2.3122,"theta":-0.9285,"rho":-1.9205,"theo":179.4224,"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":193.800003051758},{"option":"SPXW260302C07075000","bid":5.4,"bid_size":29.0,"ask":5.8,"ask_size":20.0,"iv":0.108,"open_interest":985.0,"volume":56.0,"delta":0.0928,"gamma":0.0013,"vega":2.1764,"theta":-0.9176,"rho":0.1886,"theo":5.5226,"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":4.04999995231628},{"option":"SPXW260302P07075000","bid":182.4,"bid_size":6.0,"ask":187.2,"ask_size":6.0,"iv":0.109,"open_interest":28.0,"volume":0.0,"delta":-0.9072,"gamma":0.0013,"vega":2.1764,"theta":-0.8504,"rho":-1.9398,"theo":183.7162,"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":197.449996948242},{"option":"SPXW260302C07080000","bid":4.8,"bid_size":20.0,"ask":5.2,"ask_size":62.0,"iv":0.1066,"open_interest":151.0,"volume":18.0,"delta":0.0847,"gamma":0.0012,"vega":2.0451,"theta":-0.8458,"rho":0.1722,"theo":4.8969,"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":3.55000007152557},{"option":"SPXW260302P07080000","bid":186.3,"bid_size":6.0,"ask":191.1,"ask_size":6.0,"iv":0.1077,"open_interest":1.0,"volume":0.0,"delta":-0.9153,"gamma":0.0012,"vega":2.0451,"theta":-0.7766,"rho":-1.9577,"theo":188.0841,"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":202.400001525879},{"option":"SPXW260302C07090000","bid":3.6,"bid_size":54.0,"ask":4.1,"ask_size":64.0,"iv":0.1046,"open_interest":73.0,"volume":16.0,"delta":0.0703,"gamma":0.001,"vega":1.7975,"theta":-0.7163,"rho":0.1425,"theo":3.8501,"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":2.69999992847443},{"option":"SPXW260302P07090000","bid":195.5,"bid_size":6.0,"ask":200.3,"ask_size":6.0,"iv":0.106,"open_interest":1.0,"volume":0.0,"delta":-0.9297,"gamma":0.001,"vega":1.7975,"theta":-0.6433,"rho":-1.9904,"theo":197.0247,"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":211.299995422363},{"option":"SPXW260302C07100000","bid":2.8,"bid_size":39.0,"ask":3.2,"ask_size":69.0,"iv":0.1027,"open_interest":592.0,"volume":238.0,"delta":0.0582,"gamma":0.0009,"vega":1.5724,"theta":-0.606,"rho":0.118,"theo":3.0393,"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":2.05000007152557},{"option":"SPXW260302P07100000","bid":203.4,"bid_size":3.0,"ask":210.0,"ask_size":1.0,"iv":0.1004,"open_interest":61.0,"volume":0.0,"delta":-0.9418,"gamma":0.0009,"vega":1.5724,"theta":-0.5293,"rho":-2.0179,"theo":206.2012,"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":221.049995422363},{"option":"SPXW260302C07110000","bid":2.1,"bid_size":44.0,"ask":2.4,"ask_size":28.0,"iv":0.1006,"open_interest":166.0,"volume":64.0,"delta":0.0483,"gamma":0.0008,"vega":1.3743,"theta":-0.5141,"rho":0.0976,"theo":2.4191,"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":1.52500003576279},{"option":"SPXW260302P07110000","bid":212.3,"bid_size":5.0,"ask":219.4,"ask_size":1.0,"iv":0.0997,"open_interest":0.0,"volume":0.0,"delta":-0.9517,"gamma":0.0008,"vega":1.3743,"theta":-0.4336,"rho":-2.0413,"theo":215.5683,"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":230.649993896484},{"option":"SPXW260302C07120000","bid":1.6,"bid_size":52.0,"ask":1.85,"ask_size":31.0,"iv":0.0993,"open_interest":312.0,"volume":119.0,"delta":0.0402,"gamma":0.0007,"vega":1.2015,"theta":-0.4382,"rho":0.0814,"theo":1.9459,"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":1.14999997615814},{"option":"SPXW260302P07120000","bid":221.7,"bid_size":5.0,"ask":228.9,"ask_size":1.0,"iv":0.0976,"open_interest":0.0,"volume":0.0,"delta":-0.9598,"gamma":0.0007,"vega":1.2015,"theta":-0.354,"rho":-2.0605,"theo":225.0824,"change":0.0,"open":0.0,"high":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":"SPXW260302C07125000","bid":1.35,"bid_size":55.0,"ask":1.6,"ask_size":37.0,"iv":0.0984,"open_interest":580.0,"volume":454.0,"delta":0.0368,"gamma":0.0006,"vega":1.1244,"theta":-0.4056,"rho":0.0743,"theo":1.7526,"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":1.0},{"option":"SPXW260302P07125000","bid":226.5,"bid_size":8.0,"ask":233.4,"ask_size":3.0,"iv":0.0953,"open_interest":4.0,"volume":0.0,"delta":-0.9632,"gamma":0.0006,"vega":1.1244,"theta":-0.3194,"rho":-2.0691,"theo":229.8827,"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":245.100006103516},{"option":"SPXW260302C07130000","bid":1.2,"bid_size":59.0,"ask":1.4,"ask_size":61.0,"iv":0.098,"open_interest":374.0,"volume":74.0,"delta":0.0337,"gamma":0.0006,"vega":1.0533,"theta":-0.3759,"rho":0.068,"theo":1.5832,"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":0.875},{"option":"SPXW260302P07130000","bid":231.6,"bid_size":3.0,"ask":238.5,"ask_size":1.0,"iv":0.0958,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0006,"vega":1.0529,"theta":-0.2878,"rho":-2.0769,"theo":234.7067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.549995422363},{"option":"SPXW260302C07140000","bid":0.85,"bid_size":64.0,"ask":1.1,"ask_size":50.0,"iv":0.0969,"open_interest":58.0,"volume":8.0,"delta":0.0284,"gamma":0.0005,"vega":0.9247,"theta":-0.324,"rho":0.0573,"theo":1.3004,"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":0.675000011920929},{"option":"SPXW260302P07140000","bid":241.3,"bid_size":2.0,"ask":248.4,"ask_size":2.0,"iv":0.0947,"open_interest":0.0,"volume":0.0,"delta":-0.9716,"gamma":0.0005,"vega":0.9245,"theta":-0.2323,"rho":-2.0906,"theo":244.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.600006103516},{"option":"SPXW260302C07150000","bid":0.65,"bid_size":67.0,"ask":0.85,"ask_size":39.0,"iv":0.0963,"open_interest":619.0,"volume":83.0,"delta":0.024,"gamma":0.0004,"vega":0.8132,"theta":-0.2805,"rho":0.0484,"theo":1.0764,"change":0.275,"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":52.381,"prev_day_close":0.525000005960464},{"option":"SPXW260302P07150000","bid":250.7,"bid_size":5.0,"ask":258.4,"ask_size":5.0,"iv":0.1014,"open_interest":44.0,"volume":0.0,"delta":-0.9759,"gamma":0.0004,"vega":0.8131,"theta":-0.185,"rho":-2.1026,"theo":254.1752,"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":269.350006103516},{"option":"SPXW260302C07175000","bid":0.3,"bid_size":67.0,"ask":0.5,"ask_size":44.0,"iv":0.0958,"open_interest":218.0,"volume":16.0,"delta":0.016,"gamma":0.0003,"vega":0.5907,"theta":-0.197,"rho":0.032,"theo":0.684,"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":0.325000002980232},{"option":"SPXW260302P07175000","bid":275.4,"bid_size":5.0,"ask":283.1,"ask_size":5.0,"iv":0.1029,"open_interest":2.0,"volume":0.0,"delta":-0.984,"gamma":0.0003,"vega":0.5908,"theta":-0.0921,"rho":-2.1264,"theo":278.7512,"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":295.650009155273},{"option":"SPXW260302C07200000","bid":0.15,"bid_size":67.0,"ask":0.35,"ask_size":42.0,"iv":0.0975,"open_interest":396.0,"volume":23.0,"delta":0.0106,"gamma":0.0002,"vega":0.4271,"theta":-0.1381,"rho":0.0213,"theo":0.4389,"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":0.225000008940697},{"option":"SPXW260302P07200000","bid":300.2,"bid_size":5.0,"ask":307.7,"ask_size":5.0,"iv":0.1036,"open_interest":1.0,"volume":0.0,"delta":-0.9893,"gamma":0.0002,"vega":0.4272,"theta":-0.0238,"rho":-2.1447,"theo":303.4742,"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":319.199996948242},{"option":"SPXW260302C07225000","bid":0.05,"bid_size":200.0,"ask":0.25,"ask_size":38.0,"iv":0.0988,"open_interest":97.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.3075,"theta":-0.0966,"rho":0.0142,"theo":0.2836,"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":0.175000000745058},{"option":"SPXW260302P07225000","bid":325.1,"bid_size":1.0,"ask":332.6,"ask_size":1.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0001,"vega":0.3076,"theta":0.0,"rho":-2.1593,"theo":328.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.900009155273},{"option":"SPXW260302C07250000","bid":0.05,"bid_size":167.0,"ask":0.2,"ask_size":36.0,"iv":0.1035,"open_interest":105.0,"volume":44.0,"delta":0.0048,"gamma":0.0001,"vega":0.2221,"theta":-0.068,"rho":0.0095,"theo":0.1864,"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":0.150000002235174},{"option":"SPXW260302P07250000","bid":350.0,"bid_size":1.0,"ask":357.7,"ask_size":1.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.2222,"theta":0.0,"rho":-2.1715,"theo":353.158,"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":368.850006103516},{"option":"SPXW260302C07275000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":47.0,"iv":0.1099,"open_interest":706.0,"volume":43.0,"delta":0.0033,"gamma":0.0001,"vega":0.1629,"theta":-0.049,"rho":0.0065,"theo":0.1264,"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":375.0,"bid_size":1.0,"ask":382.5,"ask_size":1.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.163,"theta":0.0,"rho":-2.182,"theo":378.0662,"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":393.800003051758},{"option":"SPXW260302C07300000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":38.0,"iv":0.1138,"open_interest":254.0,"volume":17.0,"delta":0.0024,"gamma":0.0,"vega":0.1224,"theta":-0.0365,"rho":0.0047,"theo":0.0894,"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":399.9,"bid_size":1.0,"ask":407.6,"ask_size":1.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1227,"theta":0.0,"rho":-2.1914,"theo":402.9977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.399993896484},{"option":"SPXW260302C07325000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":43.0,"iv":0.1199,"open_interest":33.0,"volume":14.0,"delta":0.0018,"gamma":0.0,"vega":0.0954,"theta":-0.0285,"rho":0.0035,"theo":0.0671,"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":424.9,"bid_size":1.0,"ask":432.4,"ask_size":1.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0954,"theta":0.0,"rho":-2.2001,"theo":427.9433,"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":443.550003051758},{"option":"SPXW260302C07350000","bid":0.05,"bid_size":100.0,"ask":0.15,"ask_size":46.0,"iv":0.1261,"open_interest":67.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0769,"theta":-0.0232,"rho":0.0027,"theo":0.0529,"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":449.9,"bid_size":1.0,"ask":457.6,"ask_size":1.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0769,"theta":0.0,"rho":-2.2084,"theo":452.8974,"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":470.449996948242},{"option":"SPXW260302C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":42.0,"iv":0.1288,"open_interest":26.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0636,"theta":-0.0195,"rho":0.0022,"theo":0.0433,"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":474.8,"bid_size":1.0,"ask":482.3,"ask_size":1.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0639,"theta":0.0,"rho":-2.2164,"theo":477.8564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.0},{"option":"SPXW260302C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":43.0,"iv":0.1348,"open_interest":62.0,"volume":4.0,"delta":0.001,"gamma":0.0,"vega":0.0543,"theta":-0.0172,"rho":0.0018,"theo":0.0373,"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":499.8,"bid_size":1.0,"ask":507.5,"ask_size":1.0,"iv":0.1575,"open_interest":2.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0544,"theta":0.0,"rho":-2.2243,"theo":502.8183,"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":519.899993896484},{"option":"SPXW260302C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":43.0,"iv":0.1406,"open_interest":29.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0472,"theta":-0.0153,"rho":0.0016,"theo":0.0327,"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":524.7,"bid_size":1.0,"ask":532.4,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0472,"theta":0.0,"rho":-2.2321,"theo":527.7818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.949981689453},{"option":"SPXW260302C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":0.1464,"open_interest":7.0,"volume":2.0,"delta":0.0007,"gamma":0.0,"vega":0.0414,"theta":-0.0138,"rho":0.0014,"theo":0.029,"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":549.7,"bid_size":1.0,"ask":557.2,"ask_size":1.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0414,"theta":0.0,"rho":-2.2398,"theo":552.7465,"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":569.300018310547},{"option":"SPXW260302C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":47.0,"iv":0.1579,"open_interest":35.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0328,"theta":-0.0116,"rho":0.0011,"theo":0.0237,"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":599.6,"bid_size":1.0,"ask":607.3,"ask_size":1.0,"iv":0.1853,"open_interest":5.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":-2.2551,"theo":602.6776,"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":620.0},{"option":"SPXW260302C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":119.0,"iv":0.1807,"open_interest":30.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0216,"theta":-0.0085,"rho":0.0007,"theo":0.0166,"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":699.5,"bid_size":1.0,"ask":707.0,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0217,"theta":0.0,"rho":-2.2856,"theo":702.5436,"change":0.0,"open":0.0,"high":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":"SPXW260302C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.2243,"open_interest":11.0,"volume":6.0,"delta":0.0002,"gamma":0.0,"vega":0.0109,"theta":-0.0051,"rho":0.0003,"theo":0.0094,"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":899.2,"bid_size":1.0,"ask":906.7,"ask_size":1.0,"iv":0.2514,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":-2.3461,"theo":902.2823,"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":918.649993896484},{"option":"SPXW260302C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":44.0,"iv":0.258,"open_interest":10.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0034,"rho":0.0002,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T11:12:04","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08000000","bid":1098.9,"bid_size":1.0,"ask":1106.6,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-2.4064,"theo":1102.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.5},{"option":"SPXW260302C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":0.2972,"open_interest":32.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0039,"theta":-0.0024,"rho":0.0001,"theo":0.004,"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":1298.7,"bid_size":1.0,"ask":1306.2,"ask_size":1.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-2.4666,"theo":1301.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.45001220703},{"option":"SPXW260302C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0018,"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":0.0500000007450581},{"option":"SPXW260302P08400000","bid":1498.5,"bid_size":1.0,"ask":1506.2,"ask_size":1.0,"iv":0.3912,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-2.5268,"theo":1501.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.45001220703},{"option":"SPXW260302C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":54.0,"iv":0.3717,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0013,"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":0.0500000007450581},{"option":"SPXW260302P08600000","bid":1698.2,"bid_size":1.0,"ask":1705.7,"ask_size":1.0,"iv":0.4273,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-2.587,"theo":1701.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1717.5},{"option":"SPXW260302C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":58.0,"iv":0.4073,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.001,"rho":0.0,"theo":0.0016,"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":1898.0,"bid_size":1.0,"ask":1905.7,"ask_size":1.0,"iv":0.4743,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-2.6472,"theo":1901.0046,"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":1917.35003662109},{"option":"SPXW260302C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":60.0,"iv":0.4416,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0008,"rho":0.0,"theo":0.0013,"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":2097.7,"bid_size":1.0,"ask":2105.2,"ask_size":1.0,"iv":0.5071,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-2.7074,"theo":2100.7503,"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":2117.15002441406},{"option":"SPXW260303C02800000","bid":4087.0,"bid_size":1.0,"ask":4094.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.9189,"theo":4091.4521,"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":4073.95007324219},{"option":"SPXW260303P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":254.0,"iv":1.376,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0051,"theta":-0.0206,"rho":-0.0002,"theo":0.0409,"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":3887.3,"bid_size":1.0,"ask":3895.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.9844,"theo":3891.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.40002441406},{"option":"SPXW260303P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":254.0,"iv":1.2743,"open_interest":20.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0064,"theta":-0.0248,"rho":-0.0003,"theo":0.0501,"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":3687.8,"bid_size":1.0,"ask":3695.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":1.05,"theo":3692.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.44995117188},{"option":"SPXW260303P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":107.0,"iv":1.1789,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0081,"theta":-0.0295,"rho":-0.0004,"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":"2026-02-06T15:31:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03400000","bid":3487.9,"bid_size":1.0,"ask":3495.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":1.1155,"theo":3492.3165,"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":3474.90002441406},{"option":"SPXW260303P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":104.0,"iv":1.0894,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0103,"theta":-0.0352,"rho":-0.0005,"theo":0.0741,"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":0.0500000007450581},{"option":"SPXW260303C03600000","bid":3288.1,"bid_size":1.0,"ask":3295.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":1.181,"theo":3292.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3275.69995117188},{"option":"SPXW260303P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":41.0,"iv":1.0051,"open_interest":21.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.013,"theta":-0.0418,"rho":-0.0006,"theo":0.0901,"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":0.0500000007450581},{"option":"SPXW260303C03800000","bid":3088.4,"bid_size":1.0,"ask":3096.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.2464,"theo":3092.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3075.40002441406},{"option":"SPXW260303P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":40.0,"iv":0.9251,"open_interest":85.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0164,"theta":-0.0497,"rho":-0.0008,"theo":0.1095,"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":2888.9,"bid_size":1.0,"ask":2896.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":1.3118,"theo":2893.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.80004882812},{"option":"SPXW260303P04000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":105.0,"iv":0.8728,"open_interest":236.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0209,"theta":-0.0591,"rho":-0.001,"theo":0.1334,"change":-0.025,"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":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260303C04200000","bid":2689.2,"bid_size":1.0,"ask":2696.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":1.3771,"theo":2693.5127,"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":2676.84997558594},{"option":"SPXW260303P04200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":100.0,"iv":0.7984,"open_interest":1536.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0264,"theta":-0.0701,"rho":-0.0013,"theo":0.1625,"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":0.0750000029802322},{"option":"SPXW260303C04400000","bid":2489.3,"bid_size":1.0,"ask":2497.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0337,"theta":0.0,"rho":1.4424,"theo":2493.8257,"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":2477.30004882812},{"option":"SPXW260303P04400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":182.0,"iv":0.7426,"open_interest":210.0,"volume":46.0,"delta":-0.0008,"gamma":0.0,"vega":0.0337,"theta":-0.0833,"rho":-0.0017,"theo":0.1985,"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":0.125000001862645},{"option":"SPXW260303C04600000","bid":2289.8,"bid_size":1.0,"ask":2297.3,"ask_size":1.0,"iv":0.6368,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0432,"theta":0.0,"rho":1.5074,"theo":2294.1477,"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":2277.5},{"option":"SPXW260303P04600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":96.0,"iv":0.673,"open_interest":186.0,"volume":13.0,"delta":-0.001,"gamma":0.0,"vega":0.0433,"theta":-0.0991,"rho":-0.0022,"theo":0.2433,"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":0.175000000745058},{"option":"SPXW260303C04800000","bid":2090.1,"bid_size":1.0,"ask":2097.6,"ask_size":1.0,"iv":0.5899,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0558,"theta":0.0,"rho":1.5724,"theo":2094.4817,"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":2077.09997558594},{"option":"SPXW260303P04800000","bid":0.05,"bid_size":141.0,"ask":0.25,"ask_size":34.0,"iv":0.6255,"open_interest":320.0,"volume":1.0,"delta":-0.0013,"gamma":0.0,"vega":0.0558,"theta":-0.1184,"rho":-0.0029,"theo":0.3004,"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":0.274999998509884},{"option":"SPXW260303C05000000","bid":1890.5,"bid_size":1.0,"ask":1898.0,"ask_size":1.0,"iv":0.5708,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.073,"theta":0.0,"rho":1.637,"theo":1894.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1877.65002441406},{"option":"SPXW260303P05000000","bid":0.15,"bid_size":135.0,"ask":0.35,"ask_size":93.0,"iv":0.5836,"open_interest":57.0,"volume":2.0,"delta":-0.0018,"gamma":0.0,"vega":0.0731,"theta":-0.1422,"rho":-0.0039,"theo":0.3742,"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":0.375},{"option":"SPXW260303C05200000","bid":1690.9,"bid_size":1.0,"ask":1698.4,"ask_size":1.0,"iv":0.5281,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0967,"theta":0.0,"rho":1.7012,"theo":1695.2083,"change":0.0,"open":0.0,"high":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":"SPXW260303P05200000","bid":0.3,"bid_size":92.0,"ask":0.5,"ask_size":94.0,"iv":0.5396,"open_interest":299.0,"volume":21.0,"delta":-0.0024,"gamma":0.0,"vega":0.0968,"theta":-0.1725,"rho":-0.0053,"theo":0.4731,"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":0.525000005960464},{"option":"SPXW260303C05400000","bid":1491.2,"bid_size":1.0,"ask":1498.9,"ask_size":1.0,"iv":0.4773,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1318,"theta":0.0,"rho":1.7647,"theo":1495.626,"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":1480.25},{"option":"SPXW260303P05400000","bid":0.55,"bid_size":134.0,"ask":0.75,"ask_size":124.0,"iv":0.4962,"open_interest":661.0,"volume":106.0,"delta":-0.0033,"gamma":0.0,"vega":0.1319,"theta":-0.213,"rho":-0.0074,"theo":0.6132,"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":0.724999994039536},{"option":"SPXW260303C05500000","bid":1391.4,"bid_size":1.0,"ask":1399.1,"ask_size":1.0,"iv":0.4586,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1556,"theta":0.0,"rho":1.796,"theo":1395.8604,"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":1380.09997558594},{"option":"SPXW260303P05500000","bid":0.7,"bid_size":60.0,"ask":0.85,"ask_size":60.0,"iv":0.471,"open_interest":356.0,"volume":163.0,"delta":-0.004,"gamma":0.0,"vega":0.1557,"theta":-0.2396,"rho":-0.0089,"theo":0.7098,"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":0.875},{"option":"SPXW260303C05600000","bid":1291.9,"bid_size":1.0,"ask":1299.4,"ask_size":1.0,"iv":0.4361,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.186,"theta":0.0,"rho":1.8269,"theo":1296.1198,"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":1279.60003662109},{"option":"SPXW260303P05600000","bid":0.85,"bid_size":60.0,"ask":1.0,"ask_size":94.0,"iv":0.4454,"open_interest":965.0,"volume":12.0,"delta":-0.0048,"gamma":0.0,"vega":0.186,"theta":-0.2713,"rho":-0.0108,"theo":0.8297,"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":1.02500000596046},{"option":"SPXW260303C05700000","bid":1192.2,"bid_size":1.0,"ask":1199.7,"ask_size":1.0,"iv":0.4112,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.225,"theta":0.0,"rho":1.8572,"theo":1196.4142,"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":1179.79998779297},{"option":"SPXW260303P05700000","bid":1.0,"bid_size":91.0,"ask":1.2,"ask_size":145.0,"iv":0.4195,"open_interest":8257.0,"volume":25.0,"delta":-0.006,"gamma":0.0,"vega":0.2252,"theta":-0.3112,"rho":-0.0134,"theo":0.9869,"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":1.17500001192093},{"option":"SPXW260303C05800000","bid":1092.6,"bid_size":2.0,"ask":1100.0,"ask_size":1.0,"iv":0.3846,"open_interest":1.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.2755,"theta":0.0,"rho":1.8866,"theo":1096.7587,"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":1081.09997558594},{"option":"SPXW260303P05800000","bid":1.2,"bid_size":85.0,"ask":1.4,"ask_size":82.0,"iv":0.393,"open_interest":324.0,"volume":10.0,"delta":-0.0075,"gamma":0.0,"vega":0.2756,"theta":-0.3609,"rho":-0.0168,"theo":1.1925,"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":1.42500001192093},{"option":"SPXW260303C05850000","bid":1042.5,"bid_size":1.0,"ask":1050.2,"ask_size":1.0,"iv":0.3762,"open_interest":1.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.3074,"theta":-0.0275,"rho":1.9008,"theo":1046.9573,"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":1031.35003662109},{"option":"SPXW260303P05850000","bid":1.3,"bid_size":85.0,"ask":1.5,"ask_size":58.0,"iv":0.3791,"open_interest":2.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":0.3075,"theta":-0.3909,"rho":-0.019,"theo":1.3219,"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":1.57499998807907},{"option":"SPXW260303C05875000","bid":1017.6,"bid_size":1.0,"ask":1025.3,"ask_size":1.0,"iv":0.3714,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.3252,"theta":-0.0528,"rho":1.9077,"theo":1022.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.54998779297},{"option":"SPXW260303P05875000","bid":1.35,"bid_size":85.0,"ask":1.6,"ask_size":81.0,"iv":0.3728,"open_interest":11.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":0.3253,"theta":-0.4075,"rho":-0.0203,"theo":1.3953,"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":1.625},{"option":"SPXW260303C05900000","bid":993.0,"bid_size":2.0,"ask":1000.4,"ask_size":1.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0001,"vega":0.3443,"theta":-0.0794,"rho":1.9145,"theo":997.1803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.799987792969},{"option":"SPXW260303P05900000","bid":1.45,"bid_size":83.0,"ask":1.65,"ask_size":57.0,"iv":0.3664,"open_interest":265.0,"volume":5.0,"delta":-0.0097,"gamma":0.0001,"vega":0.3445,"theta":-0.4255,"rho":-0.0217,"theo":1.4756,"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":1.72499996423721},{"option":"SPXW260303C05925000","bid":968.1,"bid_size":2.0,"ask":975.6,"ask_size":3.0,"iv":0.3623,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.3649,"theta":-0.1075,"rho":1.9212,"theo":972.3031,"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":957.050018310547},{"option":"SPXW260303P05925000","bid":1.55,"bid_size":112.0,"ask":1.75,"ask_size":57.0,"iv":0.3605,"open_interest":80.0,"volume":0.0,"delta":-0.0103,"gamma":0.0001,"vega":0.3651,"theta":-0.4449,"rho":-0.0232,"theo":1.5639,"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":1.82499998807907},{"option":"SPXW260303C05950000","bid":943.5,"bid_size":1.0,"ask":950.7,"ask_size":1.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.3874,"theta":-0.1371,"rho":1.9278,"theo":947.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.150024414062},{"option":"SPXW260303P05950000","bid":1.6,"bid_size":82.0,"ask":1.85,"ask_size":57.0,"iv":0.3538,"open_interest":14.0,"volume":4.0,"delta":-0.0111,"gamma":0.0001,"vega":0.3875,"theta":-0.4659,"rho":-0.0248,"theo":1.6608,"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":1.92500001192093},{"option":"SPXW260303C05975000","bid":918.7,"bid_size":1.0,"ask":925.8,"ask_size":1.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.412,"theta":-0.1686,"rho":1.9342,"theo":922.5763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.350006103516},{"option":"SPXW260303P05975000","bid":1.7,"bid_size":80.0,"ask":1.95,"ask_size":56.0,"iv":0.3475,"open_interest":68.0,"volume":57.0,"delta":-0.0119,"gamma":0.0001,"vega":0.4121,"theta":-0.4886,"rho":-0.0266,"theo":1.7678,"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":2.07500004768372},{"option":"SPXW260303C06000000","bid":893.8,"bid_size":1.0,"ask":901.0,"ask_size":4.0,"iv":0.3443,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.4392,"theta":-0.2019,"rho":1.9403,"theo":897.7294,"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":882.200012207031},{"option":"SPXW260303P06000000","bid":1.85,"bid_size":108.0,"ask":2.05,"ask_size":56.0,"iv":0.3417,"open_interest":242.0,"volume":63.0,"delta":-0.0128,"gamma":0.0001,"vega":0.4393,"theta":-0.5133,"rho":-0.0286,"theo":1.8863,"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":2.17499995231628},{"option":"SPXW260303C06025000","bid":868.9,"bid_size":1.0,"ask":876.1,"ask_size":1.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.4691,"theta":-0.2375,"rho":1.9463,"theo":872.8957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.800018310547},{"option":"SPXW260303P06025000","bid":1.95,"bid_size":79.0,"ask":2.2,"ask_size":55.0,"iv":0.3357,"open_interest":12.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.4693,"theta":-0.5402,"rho":-0.0309,"theo":2.0179,"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":2.32500004768372},{"option":"SPXW260303C06050000","bid":844.1,"bid_size":1.0,"ask":851.5,"ask_size":2.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.5017,"theta":-0.2756,"rho":1.9519,"theo":848.0772,"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":833.599975585938},{"option":"SPXW260303P06050000","bid":2.1,"bid_size":78.0,"ask":2.35,"ask_size":55.0,"iv":0.3294,"open_interest":13.0,"volume":1.0,"delta":-0.0149,"gamma":0.0001,"vega":0.5018,"theta":-0.5695,"rho":-0.0335,"theo":2.1646,"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":2.5},{"option":"SPXW260303C06075000","bid":819.3,"bid_size":1.0,"ask":826.7,"ask_size":2.0,"iv":0.3245,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.5371,"theta":-0.3164,"rho":1.9573,"theo":823.276,"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":808.149993896484},{"option":"SPXW260303P06075000","bid":2.25,"bid_size":76.0,"ask":2.5,"ask_size":54.0,"iv":0.3239,"open_interest":16.0,"volume":1.0,"delta":-0.0161,"gamma":0.0001,"vega":0.5373,"theta":-0.6017,"rho":-0.0363,"theo":2.3291,"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":2.67499995231628},{"option":"SPXW260303C06100000","bid":794.5,"bid_size":1.0,"ask":801.7,"ask_size":1.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0001,"vega":0.5758,"theta":-0.3602,"rho":1.9624,"theo":798.4945,"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":783.0},{"option":"SPXW260303P06100000","bid":2.45,"bid_size":101.0,"ask":2.65,"ask_size":54.0,"iv":0.3178,"open_interest":618.0,"volume":535.0,"delta":-0.0175,"gamma":0.0001,"vega":0.5755,"theta":-0.6363,"rho":-0.0394,"theo":2.5103,"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":2.875},{"option":"SPXW260303C06125000","bid":769.7,"bid_size":1.0,"ask":776.9,"ask_size":1.0,"iv":0.314,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.6188,"theta":-0.4072,"rho":1.9671,"theo":773.7351,"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":758.700012207031},{"option":"SPXW260303P06125000","bid":2.6,"bid_size":74.0,"ask":2.85,"ask_size":53.0,"iv":0.3122,"open_interest":73.0,"volume":10.0,"delta":-0.019,"gamma":0.0001,"vega":0.6183,"theta":-0.6746,"rho":-0.0428,"theo":2.7159,"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":3.10000002384186},{"option":"SPXW260303C06150000","bid":745.0,"bid_size":1.0,"ask":752.2,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":0.6665,"theta":-0.4578,"rho":1.9714,"theo":749.001,"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":733.799987792969},{"option":"SPXW260303P06150000","bid":2.85,"bid_size":96.0,"ask":3.1,"ask_size":52.0,"iv":0.307,"open_interest":112.0,"volume":16.0,"delta":-0.0208,"gamma":0.0001,"vega":0.6666,"theta":-0.717,"rho":-0.0468,"theo":2.9495,"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":3.39999997615814},{"option":"SPXW260303C06175000","bid":720.3,"bid_size":1.0,"ask":727.5,"ask_size":1.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0001,"vega":0.7192,"theta":-0.5124,"rho":1.9751,"theo":724.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.149993896484},{"option":"SPXW260303P06175000","bid":3.1,"bid_size":94.0,"ask":3.4,"ask_size":69.0,"iv":0.3019,"open_interest":71.0,"volume":12.0,"delta":-0.0228,"gamma":0.0001,"vega":0.7192,"theta":-0.7629,"rho":-0.0513,"theo":3.21,"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":3.64999997615814},{"option":"SPXW260303C06200000","bid":695.6,"bid_size":1.0,"ask":702.8,"ask_size":1.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":0.7764,"theta":-0.5713,"rho":1.9782,"theo":699.6249,"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":684.399993896484},{"option":"SPXW260303P06200000","bid":3.3,"bid_size":102.0,"ask":3.7,"ask_size":90.0,"iv":0.2953,"open_interest":317.0,"volume":50.0,"delta":-0.025,"gamma":0.0001,"vega":0.7764,"theta":-0.8131,"rho":-0.0564,"theo":3.5041,"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":4.0},{"option":"SPXW260303C06225000","bid":670.9,"bid_size":1.0,"ask":678.2,"ask_size":4.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0002,"vega":0.8388,"theta":-0.6348,"rho":1.9809,"theo":674.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.200012207031},{"option":"SPXW260303P06225000","bid":3.7,"bid_size":88.0,"ask":4.0,"ask_size":65.0,"iv":0.2904,"open_interest":75.0,"volume":23.0,"delta":-0.0274,"gamma":0.0002,"vega":0.8388,"theta":-0.868,"rho":-0.0619,"theo":3.8363,"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":4.34999990463257},{"option":"SPXW260303C06250000","bid":646.4,"bid_size":1.0,"ask":653.7,"ask_size":3.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0002,"vega":0.9084,"theta":-0.7034,"rho":1.9828,"theo":650.4014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":635.849975585938},{"option":"SPXW260303P06250000","bid":4.0,"bid_size":106.0,"ask":4.4,"ask_size":90.0,"iv":0.2851,"open_interest":108.0,"volume":22.0,"delta":-0.0302,"gamma":0.0002,"vega":0.9084,"theta":-0.9279,"rho":-0.0682,"theo":4.2114,"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":4.75},{"option":"SPXW260303C06275000","bid":621.8,"bid_size":1.0,"ask":629.1,"ask_size":3.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0002,"vega":0.9856,"theta":-0.7773,"rho":1.9838,"theo":625.8607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.800018310547},{"option":"SPXW260303P06275000","bid":4.4,"bid_size":102.0,"ask":4.8,"ask_size":80.0,"iv":0.2804,"open_interest":31.0,"volume":21.0,"delta":-0.0333,"gamma":0.0002,"vega":0.9856,"theta":-0.9931,"rho":-0.0754,"theo":4.636,"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":5.25},{"option":"SPXW260303C06300000","bid":597.4,"bid_size":1.0,"ask":604.6,"ask_size":3.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0002,"vega":1.0697,"theta":-0.8571,"rho":1.9839,"theo":601.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.850006103516},{"option":"SPXW260303P06300000","bid":4.9,"bid_size":100.0,"ask":5.3,"ask_size":81.0,"iv":0.2752,"open_interest":363.0,"volume":46.0,"delta":-0.0369,"gamma":0.0002,"vega":1.0697,"theta":-1.0642,"rho":-0.0835,"theo":5.1183,"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":5.79999995231628},{"option":"SPXW260303C06325000","bid":573.0,"bid_size":1.0,"ask":580.2,"ask_size":3.0,"iv":0.2709,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0002,"vega":1.1609,"theta":-0.9432,"rho":1.983,"theo":576.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.0},{"option":"SPXW260303P06325000","bid":5.4,"bid_size":91.0,"ask":5.8,"ask_size":39.0,"iv":0.2704,"open_interest":44.0,"volume":71.0,"delta":-0.0409,"gamma":0.0002,"vega":1.1609,"theta":-1.1417,"rho":-0.0926,"theo":5.6663,"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":6.40000009536743},{"option":"SPXW260303C06350000","bid":548.7,"bid_size":1.0,"ask":555.8,"ask_size":3.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0003,"vega":1.262,"theta":-1.0359,"rho":1.981,"theo":552.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.949981689453},{"option":"SPXW260303P06350000","bid":6.0,"bid_size":89.0,"ask":6.4,"ask_size":37.0,"iv":0.2655,"open_interest":178.0,"volume":103.0,"delta":-0.0454,"gamma":0.0003,"vega":1.262,"theta":-1.2257,"rho":-0.1028,"theo":6.2887,"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":7.15000009536743},{"option":"SPXW260303C06375000","bid":524.4,"bid_size":1.0,"ask":531.5,"ask_size":1.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0003,"vega":1.3738,"theta":-1.1356,"rho":1.9774,"theo":528.3604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.399993896484},{"option":"SPXW260303P06375000","bid":6.7,"bid_size":85.0,"ask":7.2,"ask_size":73.0,"iv":0.2607,"open_interest":175.0,"volume":60.0,"delta":-0.0505,"gamma":0.0003,"vega":1.3738,"theta":-1.3168,"rho":-0.1146,"theo":6.9973,"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":8.00000023841858},{"option":"SPXW260303C06400000","bid":500.3,"bid_size":1.0,"ask":507.4,"ask_size":3.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0003,"vega":1.4943,"theta":-1.2428,"rho":1.9723,"theo":504.2038,"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":489.799987792969},{"option":"SPXW260303P06400000","bid":7.6,"bid_size":20.0,"ask":8.0,"ask_size":57.0,"iv":0.2561,"open_interest":374.0,"volume":284.0,"delta":-0.0563,"gamma":0.0003,"vega":1.4943,"theta":-1.4153,"rho":-0.1279,"theo":7.806,"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":8.84999990463257},{"option":"SPXW260303C06425000","bid":476.3,"bid_size":1.0,"ask":483.3,"ask_size":3.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.9372,"gamma":0.0004,"vega":1.6249,"theta":-1.3576,"rho":1.9657,"theo":480.1605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.5},{"option":"SPXW260303P06425000","bid":8.5,"bid_size":100.0,"ask":8.9,"ask_size":31.0,"iv":0.2518,"open_interest":102.0,"volume":26.0,"delta":-0.0628,"gamma":0.0004,"vega":1.6249,"theta":-1.5214,"rho":-0.1427,"theo":8.728,"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":10.0},{"option":"SPXW260303C06440000","bid":462.0,"bid_size":1.0,"ask":468.9,"ask_size":3.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0004,"vega":1.71,"theta":-1.4301,"rho":1.9608,"theo":465.7951,"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":451.949996948242},{"option":"SPXW260303P06440000","bid":9.1,"bid_size":98.0,"ask":9.5,"ask_size":30.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":-0.0671,"gamma":0.0004,"vega":1.71,"theta":-1.5887,"rho":-0.1525,"theo":9.3419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.6500000953674},{"option":"SPXW260303C06450000","bid":452.4,"bid_size":1.0,"ask":459.4,"ask_size":3.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0004,"vega":1.7693,"theta":-1.48,"rho":1.957,"theo":456.246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.699996948242},{"option":"SPXW260303P06450000","bid":9.6,"bid_size":55.0,"ask":10.0,"ask_size":54.0,"iv":0.2473,"open_interest":173.0,"volume":15.0,"delta":-0.0702,"gamma":0.0004,"vega":1.7693,"theta":-1.6351,"rho":-0.1596,"theo":9.779,"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":11.2000002861023},{"option":"SPXW260303C06460000","bid":443.0,"bid_size":1.0,"ask":449.8,"ask_size":3.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.9266,"gamma":0.0004,"vega":1.8303,"theta":-1.5311,"rho":1.9528,"theo":446.7208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.25},{"option":"SPXW260303P06460000","bid":10.0,"bid_size":95.0,"ask":10.5,"ask_size":66.0,"iv":0.2457,"open_interest":1.0,"volume":1.0,"delta":-0.0734,"gamma":0.0004,"vega":1.8303,"theta":-1.6828,"rho":-0.1671,"theo":10.2399,"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":11.75},{"option":"SPXW260303C06470000","bid":433.4,"bid_size":1.0,"ask":440.3,"ask_size":3.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0005,"vega":1.8927,"theta":-1.5835,"rho":1.9483,"theo":437.2209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.25},{"option":"SPXW260303P06470000","bid":10.5,"bid_size":94.0,"ask":10.9,"ask_size":28.0,"iv":0.244,"open_interest":1.0,"volume":1.0,"delta":-0.0767,"gamma":0.0005,"vega":1.8927,"theta":-1.7317,"rho":-0.1749,"theo":10.7261,"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":12.3000001907349},{"option":"SPXW260303C06475000","bid":428.7,"bid_size":1.0,"ask":435.2,"ask_size":2.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.9215,"gamma":0.0005,"vega":1.9244,"theta":-1.6101,"rho":1.9459,"theo":432.4808,"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":419.100006103516},{"option":"SPXW260303P06475000","bid":10.8,"bid_size":54.0,"ask":11.2,"ask_size":47.0,"iv":0.2428,"open_interest":111.0,"volume":27.0,"delta":-0.0785,"gamma":0.0005,"vega":1.9244,"theta":-1.7566,"rho":-0.1789,"theo":10.9791,"change":-4.9,"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":-28.5714,"prev_day_close":12.6500000953674},{"option":"SPXW260303C06480000","bid":424.0,"bid_size":1.0,"ask":430.4,"ask_size":2.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0005,"vega":1.9565,"theta":-1.6371,"rho":1.9434,"theo":427.7474,"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":413.850006103516},{"option":"SPXW260303P06480000","bid":11.1,"bid_size":49.0,"ask":11.5,"ask_size":27.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":-0.0803,"gamma":0.0005,"vega":1.9565,"theta":-1.7818,"rho":-0.183,"theo":11.2388,"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":12.9000000953674},{"option":"SPXW260303C06490000","bid":414.6,"bid_size":1.0,"ask":421.0,"ask_size":2.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0005,"vega":2.022,"theta":-1.6918,"rho":1.9383,"theo":418.3013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.800003051758},{"option":"SPXW260303P06490000","bid":11.6,"bid_size":49.0,"ask":12.1,"ask_size":53.0,"iv":0.2407,"open_interest":28.0,"volume":0.0,"delta":-0.084,"gamma":0.0005,"vega":2.0219,"theta":-1.8331,"rho":-0.1915,"theo":11.7787,"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":13.5},{"option":"SPXW260303C06500000","bid":405.2,"bid_size":1.0,"ask":411.5,"ask_size":2.0,"iv":0.2397,"open_interest":1.0,"volume":0.0,"delta":0.9121,"gamma":0.0005,"vega":2.0897,"theta":-1.7477,"rho":1.9327,"theo":408.8837,"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":394.899993896484},{"option":"SPXW260303P06500000","bid":12.2,"bid_size":48.0,"ask":12.7,"ask_size":52.0,"iv":0.2389,"open_interest":301.0,"volume":219.0,"delta":-0.0879,"gamma":0.0005,"vega":2.0897,"theta":-1.8854,"rho":-0.2003,"theo":12.3474,"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":14.1500000953674},{"option":"SPXW260303C06510000","bid":395.9,"bid_size":1.0,"ask":402.4,"ask_size":3.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.908,"gamma":0.0005,"vega":2.16,"theta":-1.8046,"rho":1.9267,"theo":399.496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.599990844727},{"option":"SPXW260303P06510000","bid":12.8,"bid_size":47.0,"ask":13.3,"ask_size":52.0,"iv":0.2371,"open_interest":31.0,"volume":1.0,"delta":-0.0919,"gamma":0.0005,"vega":2.16,"theta":-1.9389,"rho":-0.2096,"theo":12.9459,"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":14.9000000953674},{"option":"SPXW260303C06520000","bid":386.5,"bid_size":1.0,"ask":393.0,"ask_size":3.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0006,"vega":2.2327,"theta":-1.8626,"rho":1.9201,"theo":390.1401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.099990844727},{"option":"SPXW260303P06520000","bid":13.4,"bid_size":46.0,"ask":13.9,"ask_size":50.0,"iv":0.2354,"open_interest":36.0,"volume":11.0,"delta":-0.0962,"gamma":0.0006,"vega":2.2327,"theta":-1.9934,"rho":-0.2194,"theo":13.576,"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":15.5999999046326},{"option":"SPXW260303C06525000","bid":381.8,"bid_size":3.0,"ask":388.2,"ask_size":2.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.9016,"gamma":0.0006,"vega":2.2699,"theta":-1.8919,"rho":1.9166,"theo":385.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.049987792969},{"option":"SPXW260303P06525000","bid":13.8,"bid_size":45.0,"ask":14.2,"ask_size":19.0,"iv":0.2344,"open_interest":60.0,"volume":8.0,"delta":-0.0984,"gamma":0.0006,"vega":2.2699,"theta":-2.021,"rho":-0.2246,"theo":13.9036,"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":16.0000004768372},{"option":"SPXW260303C06530000","bid":377.2,"bid_size":1.0,"ask":383.9,"ask_size":1.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0006,"vega":2.3074,"theta":-1.9215,"rho":1.913,"theo":380.8178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.200012207031},{"option":"SPXW260303P06530000","bid":14.1,"bid_size":45.0,"ask":14.6,"ask_size":50.0,"iv":0.2336,"open_interest":53.0,"volume":52.0,"delta":-0.1007,"gamma":0.0006,"vega":2.3074,"theta":-2.0489,"rho":-0.2299,"theo":14.2399,"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":16.3000001907349},{"option":"SPXW260303C06540000","bid":368.1,"bid_size":1.0,"ask":374.2,"ask_size":3.0,"iv":0.2328,"open_interest":2.0,"volume":1.0,"delta":0.8946,"gamma":0.0006,"vega":2.3834,"theta":-1.9813,"rho":1.9053,"theo":371.5307,"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":358.099990844727},{"option":"SPXW260303P06540000","bid":14.8,"bid_size":43.0,"ask":15.3,"ask_size":49.0,"iv":0.2319,"open_interest":45.0,"volume":33.0,"delta":-0.1054,"gamma":0.0006,"vega":2.3834,"theta":-2.1052,"rho":-0.2408,"theo":14.939,"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":17.0999994277954},{"option":"SPXW260303C06550000","bid":358.8,"bid_size":1.0,"ask":365.0,"ask_size":3.0,"iv":0.2308,"open_interest":3.0,"volume":3.0,"delta":0.8897,"gamma":0.0006,"vega":2.4603,"theta":-2.042,"rho":1.8972,"theo":362.2804,"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":349.349990844727},{"option":"SPXW260303P06550000","bid":15.5,"bid_size":43.0,"ask":16.0,"ask_size":37.0,"iv":0.2302,"open_interest":136.0,"volume":33.0,"delta":-0.1103,"gamma":0.0006,"vega":2.4603,"theta":-2.1625,"rho":-0.2522,"theo":15.6748,"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":18.0},{"option":"SPXW260303C06560000","bid":349.5,"bid_size":1.0,"ask":355.5,"ask_size":2.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0007,"vega":2.5387,"theta":-2.1034,"rho":1.8888,"theo":353.0682,"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":340.300003051758},{"option":"SPXW260303P06560000","bid":16.1,"bid_size":48.0,"ask":16.8,"ask_size":26.0,"iv":0.2279,"open_interest":33.0,"volume":27.0,"delta":-0.1154,"gamma":0.0007,"vega":2.5387,"theta":-2.2204,"rho":-0.2639,"theo":16.4487,"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":18.8000001907349},{"option":"SPXW260303C06570000","bid":340.5,"bid_size":1.0,"ask":346.6,"ask_size":3.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8792,"gamma":0.0007,"vega":2.619,"theta":-2.1655,"rho":1.8798,"theo":343.8949,"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":331.199996948242},{"option":"SPXW260303P06570000","bid":17.0,"bid_size":47.0,"ask":17.6,"ask_size":16.0,"iv":0.2262,"open_interest":49.0,"volume":36.0,"delta":-0.1208,"gamma":0.0007,"vega":2.619,"theta":-2.279,"rho":-0.2761,"theo":17.2617,"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":19.75},{"option":"SPXW260303C06575000","bid":335.8,"bid_size":1.0,"ask":342.0,"ask_size":3.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0007,"vega":2.6602,"theta":-2.1967,"rho":1.8752,"theo":339.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.700012207031},{"option":"SPXW260303P06575000","bid":17.4,"bid_size":46.0,"ask":18.1,"ask_size":46.0,"iv":0.2256,"open_interest":114.0,"volume":22.0,"delta":-0.1236,"gamma":0.0007,"vega":2.6602,"theta":-2.3085,"rho":-0.2825,"theo":17.6834,"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":20.1999998092651},{"option":"SPXW260303C06580000","bid":331.2,"bid_size":1.0,"ask":337.5,"ask_size":3.0,"iv":0.2244,"open_interest":20.0,"volume":0.0,"delta":0.8736,"gamma":0.0007,"vega":2.702,"theta":-2.2281,"rho":1.8703,"theo":334.7628,"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":322.150009155273},{"option":"SPXW260303P06580000","bid":17.8,"bid_size":46.0,"ask":18.5,"ask_size":46.0,"iv":0.2246,"open_interest":14.0,"volume":2.0,"delta":-0.1264,"gamma":0.0007,"vega":2.702,"theta":-2.3381,"rho":-0.289,"theo":18.1157,"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":20.6999998092651},{"option":"SPXW260303C06585000","bid":326.5,"bid_size":1.0,"ask":333.4,"ask_size":1.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.8707,"gamma":0.0007,"vega":2.7444,"theta":-2.2595,"rho":1.8652,"theo":330.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.900009155273},{"option":"SPXW260303P06585000","bid":18.3,"bid_size":24.0,"ask":18.9,"ask_size":14.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":-0.1293,"gamma":0.0007,"vega":2.7444,"theta":-2.3678,"rho":-0.2957,"theo":18.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPXW260303C06590000","bid":322.2,"bid_size":1.0,"ask":328.4,"ask_size":3.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.8677,"gamma":0.0008,"vega":2.7872,"theta":-2.291,"rho":1.8599,"theo":325.6736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.150009155273},{"option":"SPXW260303P06590000","bid":18.7,"bid_size":43.0,"ask":19.4,"ask_size":34.0,"iv":0.2228,"open_interest":37.0,"volume":0.0,"delta":-0.1323,"gamma":0.0008,"vega":2.7872,"theta":-2.3975,"rho":-0.3026,"theo":19.0127,"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":21.6999998092651},{"option":"SPXW260303C06595000","bid":317.4,"bid_size":1.0,"ask":324.3,"ask_size":1.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8647,"gamma":0.0008,"vega":2.8304,"theta":-2.3226,"rho":1.8545,"theo":321.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.25},{"option":"SPXW260303P06595000","bid":19.2,"bid_size":24.0,"ask":19.9,"ask_size":24.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":-0.1353,"gamma":0.0008,"vega":2.8304,"theta":-2.4274,"rho":-0.3097,"theo":19.478,"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":22.1999998092651},{"option":"SPXW260303C06600000","bid":313.2,"bid_size":1.0,"ask":319.3,"ask_size":3.0,"iv":0.2219,"open_interest":13.0,"volume":0.0,"delta":0.8616,"gamma":0.0008,"vega":2.8737,"theta":-2.3542,"rho":1.8488,"theo":316.6298,"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":304.199996948242},{"option":"SPXW260303P06600000","bid":19.7,"bid_size":32.0,"ask":20.4,"ask_size":41.0,"iv":0.2209,"open_interest":248.0,"volume":25.0,"delta":-0.1384,"gamma":0.0008,"vega":2.8737,"theta":-2.4572,"rho":-0.317,"theo":19.9551,"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":22.75},{"option":"SPXW260303C06605000","bid":308.8,"bid_size":1.0,"ask":315.3,"ask_size":1.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":0.8584,"gamma":0.0008,"vega":2.9172,"theta":-2.3858,"rho":1.8431,"theo":312.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.299987792969},{"option":"SPXW260303P06605000","bid":20.1,"bid_size":23.0,"ask":20.9,"ask_size":23.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":-0.1416,"gamma":0.0008,"vega":2.9172,"theta":-2.4871,"rho":-0.3244,"theo":20.4439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3000001907349},{"option":"SPXW260303C06610000","bid":304.2,"bid_size":1.0,"ask":310.2,"ask_size":3.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.0008,"vega":2.9608,"theta":-2.4174,"rho":1.8372,"theo":307.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.199996948242},{"option":"SPXW260303P06610000","bid":20.6,"bid_size":38.0,"ask":21.4,"ask_size":39.0,"iv":0.2192,"open_interest":8.0,"volume":0.0,"delta":-0.1448,"gamma":0.0008,"vega":2.9608,"theta":-2.517,"rho":-0.3319,"theo":20.9449,"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":23.8500003814697},{"option":"SPXW260303C06615000","bid":299.5,"bid_size":1.0,"ask":306.2,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.8519,"gamma":0.0008,"vega":3.0044,"theta":-2.4491,"rho":1.8312,"theo":303.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.0},{"option":"SPXW260303P06615000","bid":21.2,"bid_size":21.0,"ask":21.9,"ask_size":22.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":-0.1481,"gamma":0.0008,"vega":3.0044,"theta":-2.547,"rho":-0.3396,"theo":21.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.4000005722046},{"option":"SPXW260303C06620000","bid":295.3,"bid_size":1.0,"ask":300.9,"ask_size":2.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.8485,"gamma":0.0008,"vega":3.0482,"theta":-2.4807,"rho":1.825,"theo":298.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.399993896484},{"option":"SPXW260303P06620000","bid":21.7,"bid_size":38.0,"ask":22.4,"ask_size":29.0,"iv":0.2175,"open_interest":91.0,"volume":0.0,"delta":-0.1515,"gamma":0.0008,"vega":3.0482,"theta":-2.5768,"rho":-0.3474,"theo":21.9834,"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":24.9499998092651},{"option":"SPXW260303C06625000","bid":290.8,"bid_size":1.0,"ask":297.1,"ask_size":3.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.845,"gamma":0.0009,"vega":3.0922,"theta":-2.5122,"rho":1.8188,"theo":294.2309,"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":282.050003051758},{"option":"SPXW260303P06625000","bid":22.2,"bid_size":38.0,"ask":22.9,"ask_size":12.0,"iv":0.2166,"open_interest":260.0,"volume":8.0,"delta":-0.1549,"gamma":0.0009,"vega":3.0922,"theta":-2.6066,"rho":-0.3552,"theo":22.5213,"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":25.5500001907349},{"option":"SPXW260303C06630000","bid":286.4,"bid_size":1.0,"ask":292.5,"ask_size":1.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.8415,"gamma":0.0009,"vega":3.1366,"theta":-2.5437,"rho":1.8124,"theo":289.7884,"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":277.099990844727},{"option":"SPXW260303P06630000","bid":22.8,"bid_size":37.0,"ask":23.5,"ask_size":28.0,"iv":0.2157,"open_interest":125.0,"volume":9.0,"delta":-0.1584,"gamma":0.0009,"vega":3.1366,"theta":-2.6364,"rho":-0.3633,"theo":23.0718,"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":26.1499996185303},{"option":"SPXW260303C06635000","bid":281.8,"bid_size":1.0,"ask":288.6,"ask_size":1.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.8379,"gamma":0.0009,"vega":3.1816,"theta":-2.5751,"rho":1.8058,"theo":285.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.849990844727},{"option":"SPXW260303P06635000","bid":23.3,"bid_size":21.0,"ask":24.1,"ask_size":12.0,"iv":0.2148,"open_interest":5.0,"volume":12.0,"delta":-0.162,"gamma":0.0009,"vega":3.1816,"theta":-2.666,"rho":-0.3715,"theo":23.6354,"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":26.8000001907349},{"option":"SPXW260303C06640000","bid":277.6,"bid_size":1.0,"ask":283.1,"ask_size":2.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0009,"vega":3.227,"theta":-2.6064,"rho":1.799,"theo":280.9423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.900009155273},{"option":"SPXW260303P06640000","bid":23.9,"bid_size":35.0,"ask":24.7,"ask_size":35.0,"iv":0.2139,"open_interest":2522.0,"volume":2500.0,"delta":-0.1657,"gamma":0.0009,"vega":3.227,"theta":-2.6956,"rho":-0.3799,"theo":24.212,"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":27.4000005722046},{"option":"SPXW260303C06645000","bid":273.3,"bid_size":1.0,"ask":279.8,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.8305,"gamma":0.0009,"vega":3.2729,"theta":-2.6374,"rho":1.792,"theo":276.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.75},{"option":"SPXW260303P06645000","bid":24.5,"bid_size":20.0,"ask":25.2,"ask_size":11.0,"iv":0.2129,"open_interest":3.0,"volume":3.0,"delta":-0.1695,"gamma":0.0009,"vega":3.2729,"theta":-2.7249,"rho":-0.3886,"theo":24.8022,"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":28.0999994277954},{"option":"SPXW260303C06650000","bid":268.6,"bid_size":1.0,"ask":274.8,"ask_size":1.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.8267,"gamma":0.0009,"vega":3.3193,"theta":-2.6684,"rho":1.7847,"theo":272.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.199996948242},{"option":"SPXW260303P06650000","bid":25.1,"bid_size":34.0,"ask":25.8,"ask_size":11.0,"iv":0.212,"open_interest":2698.0,"volume":2509.0,"delta":-0.1733,"gamma":0.0009,"vega":3.3193,"theta":-2.7541,"rho":-0.3975,"theo":25.4063,"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":28.6999998092651},{"option":"SPXW260303C06655000","bid":264.0,"bid_size":1.0,"ask":271.0,"ask_size":1.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.8228,"gamma":0.001,"vega":3.3659,"theta":-2.6991,"rho":1.7772,"theo":267.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.0},{"option":"SPXW260303P06655000","bid":25.7,"bid_size":20.0,"ask":26.5,"ask_size":12.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.1772,"gamma":0.001,"vega":3.3658,"theta":-2.7831,"rho":-0.4067,"theo":26.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPXW260303C06660000","bid":260.1,"bid_size":1.0,"ask":266.1,"ask_size":4.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.8188,"gamma":0.001,"vega":3.4125,"theta":-2.7295,"rho":1.7695,"theo":263.4156,"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":251.599998474121},{"option":"SPXW260303P06660000","bid":26.4,"bid_size":1.0,"ask":27.1,"ask_size":25.0,"iv":0.2101,"open_interest":226.0,"volume":17.0,"delta":-0.1812,"gamma":0.001,"vega":3.4125,"theta":-2.8118,"rho":-0.416,"theo":26.6576,"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":30.0999994277954},{"option":"SPXW260303C06665000","bid":255.4,"bid_size":1.0,"ask":262.4,"ask_size":1.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.8147,"gamma":0.001,"vega":3.459,"theta":-2.7598,"rho":1.7616,"theo":259.0702,"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":247.25},{"option":"SPXW260303P06665000","bid":27.0,"bid_size":20.0,"ask":27.7,"ask_size":11.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.1853,"gamma":0.001,"vega":3.459,"theta":-2.8403,"rho":-0.4256,"theo":27.3053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.8000001907349},{"option":"SPXW260303C06670000","bid":251.3,"bid_size":1.0,"ask":257.2,"ask_size":4.0,"iv":0.2079,"open_interest":1.0,"volume":2.0,"delta":0.8105,"gamma":0.001,"vega":3.5053,"theta":-2.7897,"rho":1.7535,"theo":254.7402,"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":242.550003051758},{"option":"SPXW260303P06670000","bid":27.7,"bid_size":19.0,"ask":28.4,"ask_size":24.0,"iv":0.2084,"open_interest":52.0,"volume":12.0,"delta":-0.1894,"gamma":0.001,"vega":3.5053,"theta":-2.8685,"rho":-0.4353,"theo":27.9682,"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":31.5499992370606},{"option":"SPXW260303C06675000","bid":247.0,"bid_size":1.0,"ask":252.9,"ask_size":4.0,"iv":0.207,"open_interest":2.0,"volume":2.0,"delta":0.8063,"gamma":0.001,"vega":3.5514,"theta":-2.8193,"rho":1.7453,"theo":250.4253,"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":238.800003051758},{"option":"SPXW260303P06675000","bid":28.4,"bid_size":18.0,"ask":29.1,"ask_size":24.0,"iv":0.2075,"open_interest":294.0,"volume":8.0,"delta":-0.1937,"gamma":0.001,"vega":3.5514,"theta":-2.8964,"rho":-0.4452,"theo":28.6464,"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":32.2999992370606},{"option":"SPXW260303C06680000","bid":242.7,"bid_size":1.0,"ask":248.6,"ask_size":4.0,"iv":0.206,"open_interest":22.0,"volume":4.0,"delta":0.802,"gamma":0.001,"vega":3.5974,"theta":-2.8486,"rho":1.737,"theo":246.1259,"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":234.549995422363},{"option":"SPXW260303P06680000","bid":29.1,"bid_size":18.0,"ask":29.8,"ask_size":23.0,"iv":0.2066,"open_interest":14.0,"volume":13.0,"delta":-0.198,"gamma":0.001,"vega":3.5974,"theta":-2.9239,"rho":-0.4551,"theo":29.3401,"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":33.0499992370606},{"option":"SPXW260303C06685000","bid":238.2,"bid_size":1.0,"ask":245.1,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7976,"gamma":0.0011,"vega":3.6434,"theta":-2.8775,"rho":1.7285,"theo":241.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.050003051758},{"option":"SPXW260303P06685000","bid":29.8,"bid_size":18.0,"ask":30.5,"ask_size":10.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.2024,"gamma":0.0011,"vega":3.6434,"theta":-2.9511,"rho":-0.4652,"theo":30.0494,"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":33.7999992370606},{"option":"SPXW260303C06690000","bid":234.3,"bid_size":1.0,"ask":239.6,"ask_size":3.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.793,"gamma":0.0011,"vega":3.6895,"theta":-2.9061,"rho":1.7198,"theo":237.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.099998474121},{"option":"SPXW260303P06690000","bid":30.5,"bid_size":18.0,"ask":31.3,"ask_size":22.0,"iv":0.2046,"open_interest":35.0,"volume":22.0,"delta":-0.2069,"gamma":0.0011,"vega":3.6895,"theta":-2.9779,"rho":-0.4755,"theo":30.7744,"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":34.6000003814697},{"option":"SPXW260303C06695000","bid":229.7,"bid_size":1.0,"ask":236.4,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.7885,"gamma":0.0011,"vega":3.7359,"theta":-2.9341,"rho":1.7109,"theo":233.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.900001525879},{"option":"SPXW260303P06695000","bid":31.2,"bid_size":19.0,"ask":32.0,"ask_size":11.0,"iv":0.2038,"open_interest":5.0,"volume":2.0,"delta":-0.2115,"gamma":0.0011,"vega":3.7359,"theta":-3.0043,"rho":-0.4861,"theo":31.5156,"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":35.3999996185303},{"option":"SPXW260303C06700000","bid":225.9,"bid_size":1.0,"ask":231.4,"ask_size":4.0,"iv":0.2021,"open_interest":13.0,"volume":0.0,"delta":0.7838,"gamma":0.0011,"vega":3.7826,"theta":-2.9618,"rho":1.7018,"theo":229.0869,"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":217.599998474121},{"option":"SPXW260303P06700000","bid":32.0,"bid_size":18.0,"ask":32.8,"ask_size":21.0,"iv":0.2027,"open_interest":580.0,"volume":216.0,"delta":-0.2162,"gamma":0.0011,"vega":3.7825,"theta":-3.0302,"rho":-0.4969,"theo":32.2734,"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":36.25},{"option":"SPXW260303C06705000","bid":221.3,"bid_size":1.0,"ask":227.9,"ask_size":1.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.779,"gamma":0.0012,"vega":3.8294,"theta":-2.9889,"rho":1.6923,"theo":224.8685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.599998474121},{"option":"SPXW260303P06705000","bid":32.8,"bid_size":18.0,"ask":33.6,"ask_size":11.0,"iv":0.2018,"open_interest":7.0,"volume":7.0,"delta":-0.221,"gamma":0.0012,"vega":3.8294,"theta":-3.0556,"rho":-0.508,"theo":33.0481,"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":37.0499992370606},{"option":"SPXW260303C06710000","bid":217.5,"bid_size":1.0,"ask":223.0,"ask_size":4.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.7741,"gamma":0.0012,"vega":3.8764,"theta":-3.0155,"rho":1.6825,"theo":220.6676,"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":209.5},{"option":"SPXW260303P06710000","bid":33.6,"bid_size":17.0,"ask":34.4,"ask_size":22.0,"iv":0.2008,"open_interest":17.0,"volume":3.0,"delta":-0.2258,"gamma":0.0012,"vega":3.8764,"theta":-3.0804,"rho":-0.5194,"theo":33.8402,"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":37.9500007629394},{"option":"SPXW260303C06715000","bid":212.8,"bid_size":1.0,"ask":219.5,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7692,"gamma":0.0012,"vega":3.9233,"theta":-3.0415,"rho":1.6725,"theo":216.4846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.150001525879},{"option":"SPXW260303P06715000","bid":34.4,"bid_size":17.0,"ask":35.1,"ask_size":1.0,"iv":0.1998,"open_interest":10.0,"volume":1.0,"delta":-0.2308,"gamma":0.0012,"vega":3.9233,"theta":-3.1047,"rho":-0.5311,"theo":34.6503,"change":-11.45,"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":-23.4631,"prev_day_close":38.7999992370606},{"option":"SPXW260303C06720000","bid":209.1,"bid_size":1.0,"ask":214.6,"ask_size":7.0,"iv":0.1981,"open_interest":1.0,"volume":0.0,"delta":0.7641,"gamma":0.0012,"vega":3.9698,"theta":-3.0669,"rho":1.6622,"theo":212.32,"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":201.25},{"option":"SPXW260303P06720000","bid":35.2,"bid_size":17.0,"ask":36.0,"ask_size":21.0,"iv":0.1987,"open_interest":34.0,"volume":13.0,"delta":-0.2359,"gamma":0.0012,"vega":3.9698,"theta":-3.1283,"rho":-0.543,"theo":35.4788,"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":39.7000007629394},{"option":"SPXW260303C06725000","bid":205.0,"bid_size":1.0,"ask":210.5,"ask_size":7.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":0.7589,"gamma":0.0012,"vega":4.0158,"theta":-3.0916,"rho":1.6517,"theo":208.174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.149993896484},{"option":"SPXW260303P06725000","bid":36.1,"bid_size":17.0,"ask":36.9,"ask_size":21.0,"iv":0.1978,"open_interest":265.0,"volume":17.0,"delta":-0.2411,"gamma":0.0012,"vega":4.0158,"theta":-3.1514,"rho":-0.5552,"theo":36.3258,"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":40.6500015258789},{"option":"SPXW260303C06730000","bid":201.2,"bid_size":9.0,"ask":206.0,"ask_size":9.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.7536,"gamma":0.0012,"vega":4.0612,"theta":-3.1157,"rho":1.641,"theo":204.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.099998474121},{"option":"SPXW260303P06730000","bid":36.9,"bid_size":17.0,"ask":37.8,"ask_size":21.0,"iv":0.1969,"open_interest":234.0,"volume":5.0,"delta":-0.2463,"gamma":0.0012,"vega":4.0612,"theta":-3.1737,"rho":-0.5674,"theo":37.1918,"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":41.5499992370606},{"option":"SPXW260303C06735000","bid":197.2,"bid_size":6.0,"ask":201.9,"ask_size":6.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.7483,"gamma":0.0013,"vega":4.1061,"theta":-3.1391,"rho":1.6303,"theo":199.9387,"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":189.050003051758},{"option":"SPXW260303P06735000","bid":37.8,"bid_size":16.0,"ask":38.6,"ask_size":10.0,"iv":0.1957,"open_interest":177.0,"volume":9.0,"delta":-0.2517,"gamma":0.0013,"vega":4.1061,"theta":-3.1953,"rho":-0.5798,"theo":38.0769,"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":42.5499992370606},{"option":"SPXW260303C06740000","bid":193.0,"bid_size":9.0,"ask":197.8,"ask_size":9.0,"iv":0.1942,"open_interest":1.0,"volume":0.0,"delta":0.7428,"gamma":0.0013,"vega":4.1506,"theta":-3.1617,"rho":1.6193,"theo":195.8499,"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":185.0},{"option":"SPXW260303P06740000","bid":38.7,"bid_size":16.0,"ask":39.5,"ask_size":9.0,"iv":0.1948,"open_interest":302.0,"volume":6.0,"delta":-0.2572,"gamma":0.0013,"vega":4.1506,"theta":-3.2162,"rho":-0.5924,"theo":38.9812,"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":43.4500007629394},{"option":"SPXW260303C06745000","bid":188.9,"bid_size":6.0,"ask":193.7,"ask_size":6.0,"iv":0.1931,"open_interest":1.0,"volume":0.0,"delta":0.7372,"gamma":0.0013,"vega":4.1948,"theta":-3.1836,"rho":1.6082,"theo":191.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.099998474121},{"option":"SPXW260303P06745000","bid":39.7,"bid_size":16.0,"ask":40.5,"ask_size":10.0,"iv":0.1938,"open_interest":26.0,"volume":9.0,"delta":-0.2628,"gamma":0.0013,"vega":4.1948,"theta":-3.2364,"rho":-0.6052,"theo":39.9051,"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":44.5},{"option":"SPXW260303C06750000","bid":185.0,"bid_size":9.0,"ask":189.7,"ask_size":9.0,"iv":0.192,"open_interest":5.0,"volume":0.0,"delta":0.7315,"gamma":0.0013,"vega":4.239,"theta":-3.2046,"rho":1.5967,"theo":187.7317,"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":177.049995422363},{"option":"SPXW260303P06750000","bid":40.6,"bid_size":16.0,"ask":41.4,"ask_size":18.0,"iv":0.1926,"open_interest":206.0,"volume":22.0,"delta":-0.2685,"gamma":0.0013,"vega":4.239,"theta":-3.2556,"rho":-0.6183,"theo":40.8491,"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":45.5499992370606},{"option":"SPXW260303C06755000","bid":181.0,"bid_size":6.0,"ask":185.7,"ask_size":6.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.7257,"gamma":0.0014,"vega":4.283,"theta":-3.2248,"rho":1.5849,"theo":183.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.050003051758},{"option":"SPXW260303P06755000","bid":41.6,"bid_size":16.0,"ask":42.4,"ask_size":9.0,"iv":0.1917,"open_interest":8.0,"volume":4.0,"delta":-0.2743,"gamma":0.0014,"vega":4.283,"theta":-3.2741,"rho":-0.6317,"theo":41.8136,"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":46.5499992370606},{"option":"SPXW260303C06760000","bid":177.0,"bid_size":9.0,"ask":181.7,"ask_size":9.0,"iv":0.19,"open_interest":4.0,"volume":2.0,"delta":0.7198,"gamma":0.0014,"vega":4.3269,"theta":-3.244,"rho":1.5728,"theo":179.6957,"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":169.150001525879},{"option":"SPXW260303P06760000","bid":42.6,"bid_size":16.0,"ask":43.4,"ask_size":17.0,"iv":0.1906,"open_interest":36.0,"volume":9.0,"delta":-0.2802,"gamma":0.0014,"vega":4.3269,"theta":-3.2916,"rho":-0.6456,"theo":42.7993,"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":47.6500015258789},{"option":"SPXW260303C06765000","bid":173.0,"bid_size":6.0,"ask":177.7,"ask_size":6.0,"iv":0.1889,"open_interest":4.0,"volume":0.0,"delta":0.7138,"gamma":0.0014,"vega":4.3704,"theta":-3.2623,"rho":1.5602,"theo":175.7102,"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":164.599998474121},{"option":"SPXW260303P06765000","bid":43.6,"bid_size":16.0,"ask":44.4,"ask_size":9.0,"iv":0.1896,"open_interest":30.0,"volume":4.0,"delta":-0.2862,"gamma":0.0014,"vega":4.3704,"theta":-3.3082,"rho":-0.6597,"theo":43.8068,"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":48.75},{"option":"SPXW260303C06770000","bid":168.9,"bid_size":9.0,"ask":173.7,"ask_size":9.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0014,"vega":4.4133,"theta":-3.2796,"rho":1.5474,"theo":171.7471,"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":160.699996948242},{"option":"SPXW260303P06770000","bid":44.6,"bid_size":16.0,"ask":45.6,"ask_size":18.0,"iv":0.1884,"open_interest":164.0,"volume":5.0,"delta":-0.2924,"gamma":0.0014,"vega":4.4133,"theta":-3.3237,"rho":-0.6742,"theo":44.8368,"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":49.8499984741211},{"option":"SPXW260303C06775000","bid":165.0,"bid_size":9.0,"ask":169.8,"ask_size":9.0,"iv":0.1869,"open_interest":1.0,"volume":1.0,"delta":0.7013,"gamma":0.0014,"vega":4.4554,"theta":-3.2958,"rho":1.5342,"theo":167.8071,"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":156.850006103516},{"option":"SPXW260303P06775000","bid":45.6,"bid_size":16.0,"ask":46.5,"ask_size":17.0,"iv":0.1874,"open_interest":442.0,"volume":8.0,"delta":-0.2986,"gamma":0.0014,"vega":4.4554,"theta":-3.3382,"rho":-0.689,"theo":45.8898,"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":50.8999996185303},{"option":"SPXW260303C06780000","bid":161.2,"bid_size":9.0,"ask":165.9,"ask_size":9.0,"iv":0.1857,"open_interest":8.0,"volume":0.0,"delta":0.695,"gamma":0.0015,"vega":4.4964,"theta":-3.311,"rho":1.521,"theo":163.8903,"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":153.099998474121},{"option":"SPXW260303P06780000","bid":46.7,"bid_size":15.0,"ask":47.6,"ask_size":16.0,"iv":0.1863,"open_interest":248.0,"volume":32.0,"delta":-0.305,"gamma":0.0015,"vega":4.4964,"theta":-3.3516,"rho":-0.7039,"theo":46.9662,"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":52.1500015258789},{"option":"SPXW260303C06785000","bid":159.0,"bid_size":1.0,"ask":160.2,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.6884,"gamma":0.0015,"vega":4.5364,"theta":-3.325,"rho":1.5075,"theo":159.9972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.300003051758},{"option":"SPXW260303P06785000","bid":47.8,"bid_size":15.0,"ask":48.7,"ask_size":8.0,"iv":0.1852,"open_interest":18.0,"volume":8.0,"delta":-0.3115,"gamma":0.0015,"vega":4.5364,"theta":-3.3639,"rho":-0.719,"theo":48.0661,"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":53.2999992370606},{"option":"SPXW260303C06790000","bid":155.0,"bid_size":1.0,"ask":156.2,"ask_size":1.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6818,"gamma":0.0015,"vega":4.5754,"theta":-3.3379,"rho":1.4939,"theo":156.1279,"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":145.449996948242},{"option":"SPXW260303P06790000","bid":49.0,"bid_size":8.0,"ask":49.9,"ask_size":16.0,"iv":0.1841,"open_interest":51.0,"volume":4.0,"delta":-0.3182,"gamma":0.0015,"vega":4.5754,"theta":-3.375,"rho":-0.7343,"theo":49.1899,"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":54.5499992370606},{"option":"SPXW260303C06795000","bid":151.4,"bid_size":1.0,"ask":152.6,"ask_size":1.0,"iv":0.1827,"open_interest":7.0,"volume":0.0,"delta":0.675,"gamma":0.0015,"vega":4.6137,"theta":-3.3495,"rho":1.48,"theo":152.2829,"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":141.699996948242},{"option":"SPXW260303P06795000","bid":50.1,"bid_size":15.0,"ask":51.0,"ask_size":8.0,"iv":0.183,"open_interest":121.0,"volume":3.0,"delta":-0.3249,"gamma":0.0015,"vega":4.6137,"theta":-3.385,"rho":-0.7498,"theo":50.338,"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":55.7999992370606},{"option":"SPXW260303C06800000","bid":147.4,"bid_size":1.0,"ask":148.5,"ask_size":1.0,"iv":0.1815,"open_interest":35.0,"volume":33.0,"delta":0.6682,"gamma":0.0016,"vega":4.6513,"theta":-3.3599,"rho":1.4658,"theo":148.4628,"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":138.0},{"option":"SPXW260303P06800000","bid":51.3,"bid_size":14.0,"ask":52.2,"ask_size":15.0,"iv":0.1819,"open_interest":234.0,"volume":65.0,"delta":-0.3318,"gamma":0.0016,"vega":4.6513,"theta":-3.3936,"rho":-0.7656,"theo":51.511,"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":57.0499992370606},{"option":"SPXW260303C06805000","bid":143.8,"bid_size":1.0,"ask":144.7,"ask_size":1.0,"iv":0.1803,"open_interest":10.0,"volume":0.0,"delta":0.6611,"gamma":0.0016,"vega":4.6882,"theta":-3.369,"rho":1.4512,"theo":144.6683,"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":134.300003051758},{"option":"SPXW260303P06805000","bid":52.5,"bid_size":14.0,"ask":53.4,"ask_size":8.0,"iv":0.1808,"open_interest":72.0,"volume":18.0,"delta":-0.3388,"gamma":0.0016,"vega":4.6882,"theta":-3.401,"rho":-0.7819,"theo":52.7096,"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":58.3999996185303},{"option":"SPXW260303C06810000","bid":139.8,"bid_size":2.0,"ask":141.0,"ask_size":5.0,"iv":0.1792,"open_interest":15.0,"volume":2.0,"delta":0.654,"gamma":0.0016,"vega":4.7244,"theta":-3.3767,"rho":1.436,"theo":140.9004,"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":130.699996948242},{"option":"SPXW260303P06810000","bid":53.7,"bid_size":13.0,"ask":54.6,"ask_size":14.0,"iv":0.1796,"open_interest":165.0,"volume":72.0,"delta":-0.346,"gamma":0.0016,"vega":4.7244,"theta":-3.407,"rho":-0.7987,"theo":53.9347,"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":59.75},{"option":"SPXW260303C06815000","bid":136.2,"bid_size":7.0,"ask":137.2,"ask_size":2.0,"iv":0.178,"open_interest":5.0,"volume":0.0,"delta":0.6467,"gamma":0.0016,"vega":4.7596,"theta":-3.383,"rho":1.4205,"theo":137.1599,"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":127.0},{"option":"SPXW260303P06815000","bid":55.0,"bid_size":7.0,"ask":55.9,"ask_size":8.0,"iv":0.1783,"open_interest":276.0,"volume":2.0,"delta":-0.3533,"gamma":0.0016,"vega":4.7596,"theta":-3.4115,"rho":-0.8159,"theo":55.1873,"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":61.0499992370606},{"option":"SPXW260303C06820000","bid":132.6,"bid_size":2.0,"ask":133.5,"ask_size":2.0,"iv":0.1769,"open_interest":14.0,"volume":1.0,"delta":0.6393,"gamma":0.0016,"vega":4.7935,"theta":-3.3878,"rho":1.4046,"theo":133.4477,"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":123.399997711182},{"option":"SPXW260303P06820000","bid":56.2,"bid_size":14.0,"ask":57.3,"ask_size":20.0,"iv":0.1771,"open_interest":90.0,"volume":11.0,"delta":-0.3607,"gamma":0.0016,"vega":4.7935,"theta":-3.4146,"rho":-0.8334,"theo":56.4681,"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":62.4500007629394},{"option":"SPXW260303C06825000","bid":128.8,"bid_size":5.0,"ask":129.8,"ask_size":2.0,"iv":0.1758,"open_interest":44.0,"volume":5.0,"delta":0.6317,"gamma":0.0017,"vega":4.8259,"theta":-3.3911,"rho":1.3885,"theo":129.7643,"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":119.849998474121},{"option":"SPXW260303P06825000","bid":57.6,"bid_size":7.0,"ask":58.5,"ask_size":14.0,"iv":0.1759,"open_interest":373.0,"volume":47.0,"delta":-0.3682,"gamma":0.0017,"vega":4.8259,"theta":-3.4161,"rho":-0.8512,"theo":57.7778,"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":63.8499984741211},{"option":"SPXW260303C06830000","bid":125.1,"bid_size":5.0,"ask":126.2,"ask_size":7.0,"iv":0.1746,"open_interest":21.0,"volume":2.0,"delta":0.624,"gamma":0.0017,"vega":4.8567,"theta":-3.3928,"rho":1.3722,"theo":126.1102,"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":116.299999237061},{"option":"SPXW260303P06830000","bid":58.9,"bid_size":7.0,"ask":59.9,"ask_size":20.0,"iv":0.1749,"open_interest":131.0,"volume":16.0,"delta":-0.376,"gamma":0.0017,"vega":4.8567,"theta":-3.4161,"rho":-0.8691,"theo":59.1168,"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":65.2999992370606},{"option":"SPXW260303C06835000","bid":121.4,"bid_size":7.0,"ask":122.6,"ask_size":7.0,"iv":0.1733,"open_interest":21.0,"volume":3.0,"delta":0.6162,"gamma":0.0017,"vega":4.8858,"theta":-3.3929,"rho":1.3557,"theo":122.4858,"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":112.700000762939},{"option":"SPXW260303P06835000","bid":60.3,"bid_size":6.0,"ask":61.3,"ask_size":13.0,"iv":0.1737,"open_interest":30.0,"volume":3.0,"delta":-0.3838,"gamma":0.0017,"vega":4.8858,"theta":-3.4144,"rho":-0.8872,"theo":60.4855,"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":66.8499984741211},{"option":"SPXW260303C06840000","bid":117.9,"bid_size":5.0,"ask":119.0,"ask_size":7.0,"iv":0.1721,"open_interest":63.0,"volume":1.0,"delta":0.6082,"gamma":0.0017,"vega":4.9135,"theta":-3.3913,"rho":1.339,"theo":118.8916,"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":109.299999237061},{"option":"SPXW260303P06840000","bid":61.7,"bid_size":6.0,"ask":62.6,"ask_size":6.0,"iv":0.1724,"open_interest":252.0,"volume":3.0,"delta":-0.3918,"gamma":0.0017,"vega":4.9135,"theta":-3.4111,"rho":-0.9056,"theo":61.8844,"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":68.3499984741211},{"option":"SPXW260303C06845000","bid":114.3,"bid_size":8.0,"ask":115.4,"ask_size":8.0,"iv":0.1709,"open_interest":14.0,"volume":7.0,"delta":0.6,"gamma":0.0018,"vega":4.9397,"theta":-3.3881,"rho":1.3218,"theo":115.3285,"change":10.05,"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":9.49457,"prev_day_close":105.849998474121},{"option":"SPXW260303P06845000","bid":63.1,"bid_size":6.0,"ask":64.1,"ask_size":1.0,"iv":0.1712,"open_interest":601.0,"volume":0.0,"delta":-0.4,"gamma":0.0018,"vega":4.9397,"theta":-3.4061,"rho":-0.9244,"theo":63.3143,"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":69.8999977111816},{"option":"SPXW260303C06850000","bid":110.8,"bid_size":6.0,"ask":111.9,"ask_size":8.0,"iv":0.1697,"open_interest":90.0,"volume":9.0,"delta":0.5917,"gamma":0.0018,"vega":4.9644,"theta":-3.383,"rho":1.3042,"theo":111.7976,"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":102.449996948242},{"option":"SPXW260303P06850000","bid":64.6,"bid_size":6.0,"ask":65.6,"ask_size":18.0,"iv":0.1699,"open_interest":986.0,"volume":308.0,"delta":-0.4082,"gamma":0.0018,"vega":4.9644,"theta":-3.3994,"rho":-0.9437,"theo":64.7765,"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":71.5},{"option":"SPXW260303C06855000","bid":107.4,"bid_size":2.0,"ask":108.4,"ask_size":8.0,"iv":0.1684,"open_interest":19.0,"volume":1.0,"delta":0.5833,"gamma":0.0018,"vega":4.9876,"theta":-3.3761,"rho":1.286,"theo":108.3001,"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":99.1000022888184},{"option":"SPXW260303P06855000","bid":66.1,"bid_size":6.0,"ask":67.0,"ask_size":6.0,"iv":0.1687,"open_interest":155.0,"volume":15.0,"delta":-0.4167,"gamma":0.0018,"vega":4.9876,"theta":-3.3907,"rho":-0.9635,"theo":66.2721,"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":73.1000022888184},{"option":"SPXW260303C06860000","bid":103.9,"bid_size":6.0,"ask":105.0,"ask_size":12.0,"iv":0.1672,"open_interest":110.0,"volume":5.0,"delta":0.5747,"gamma":0.0018,"vega":5.0089,"theta":-3.3673,"rho":1.2673,"theo":104.8374,"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":95.75},{"option":"SPXW260303P06860000","bid":67.6,"bid_size":11.0,"ask":68.6,"ask_size":11.0,"iv":0.1675,"open_interest":121.0,"volume":33.0,"delta":-0.4253,"gamma":0.0018,"vega":5.0089,"theta":-3.3802,"rho":-0.9839,"theo":67.8024,"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":74.7999992370606},{"option":"SPXW260303C06865000","bid":100.6,"bid_size":2.0,"ask":101.5,"ask_size":6.0,"iv":0.1659,"open_interest":37.0,"volume":0.0,"delta":0.5659,"gamma":0.0018,"vega":5.0281,"theta":-3.3566,"rho":1.2482,"theo":101.4106,"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":92.4499969482422},{"option":"SPXW260303P06865000","bid":69.2,"bid_size":6.0,"ask":70.2,"ask_size":12.0,"iv":0.1663,"open_interest":17.0,"volume":18.0,"delta":-0.434,"gamma":0.0018,"vega":5.0281,"theta":-3.3677,"rho":-1.0045,"theo":69.3687,"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":76.5},{"option":"SPXW260303C06870000","bid":97.1,"bid_size":1.0,"ask":98.2,"ask_size":8.0,"iv":0.1647,"open_interest":50.0,"volume":6.0,"delta":0.557,"gamma":0.0019,"vega":5.045,"theta":-3.3438,"rho":1.229,"theo":98.0205,"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":89.25},{"option":"SPXW260303P06870000","bid":70.8,"bid_size":11.0,"ask":71.8,"ask_size":6.0,"iv":0.165,"open_interest":550.0,"volume":30.0,"delta":-0.443,"gamma":0.0019,"vega":5.045,"theta":-3.3532,"rho":-1.0254,"theo":70.9716,"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":78.2000007629394},{"option":"SPXW260303C06875000","bid":93.8,"bid_size":2.0,"ask":94.8,"ask_size":9.0,"iv":0.1634,"open_interest":28.0,"volume":20.0,"delta":0.5479,"gamma":0.0019,"vega":5.0596,"theta":-3.329,"rho":1.2096,"theo":94.6677,"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":86.0},{"option":"SPXW260303P06875000","bid":72.5,"bid_size":6.0,"ask":73.4,"ask_size":6.0,"iv":0.1637,"open_interest":48.0,"volume":14.0,"delta":-0.452,"gamma":0.0019,"vega":5.0596,"theta":-3.3367,"rho":-1.0464,"theo":72.612,"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":80.0499992370606},{"option":"SPXW260303C06880000","bid":90.4,"bid_size":12.0,"ask":91.5,"ask_size":9.0,"iv":0.1621,"open_interest":112.0,"volume":6.0,"delta":0.5387,"gamma":0.0019,"vega":5.0717,"theta":-3.3122,"rho":1.19,"theo":91.3532,"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":82.8499984741211},{"option":"SPXW260303P06880000","bid":74.2,"bid_size":6.0,"ask":75.3,"ask_size":12.0,"iv":0.1624,"open_interest":86.0,"volume":16.0,"delta":-0.4613,"gamma":0.0019,"vega":5.0717,"theta":-3.3181,"rho":-1.0677,"theo":74.2905,"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":81.8499984741211},{"option":"SPXW260303C06885000","bid":87.2,"bid_size":2.0,"ask":88.3,"ask_size":9.0,"iv":0.1608,"open_interest":26.0,"volume":5.0,"delta":0.5293,"gamma":0.0019,"vega":5.0815,"theta":-3.2932,"rho":1.17,"theo":88.0781,"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":79.75},{"option":"SPXW260303P06885000","bid":75.9,"bid_size":6.0,"ask":77.0,"ask_size":7.0,"iv":0.1611,"open_interest":36.0,"volume":17.0,"delta":-0.4707,"gamma":0.0019,"vega":5.0815,"theta":-3.2974,"rho":-1.0894,"theo":76.0085,"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":83.7000007629394},{"option":"SPXW260303C06890000","bid":83.9,"bid_size":13.0,"ask":85.1,"ask_size":13.0,"iv":0.1595,"open_interest":29.0,"volume":9.0,"delta":0.5197,"gamma":0.002,"vega":5.0887,"theta":-3.2721,"rho":1.1493,"theo":84.8441,"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":76.6500015258789},{"option":"SPXW260303P06890000","bid":77.7,"bid_size":6.0,"ask":79.0,"ask_size":12.0,"iv":0.1598,"open_interest":158.0,"volume":76.0,"delta":-0.4802,"gamma":0.002,"vega":5.0887,"theta":-3.2745,"rho":-1.1117,"theo":77.7675,"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":85.6000022888184},{"option":"SPXW260303C06895000","bid":80.8,"bid_size":6.0,"ask":81.9,"ask_size":9.0,"iv":0.1582,"open_interest":7.0,"volume":2.0,"delta":0.51,"gamma":0.002,"vega":5.0932,"theta":-3.2487,"rho":1.128,"theo":81.6532,"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":73.6000022888184},{"option":"SPXW260303P06895000","bid":79.5,"bid_size":6.0,"ask":80.6,"ask_size":7.0,"iv":0.1585,"open_interest":25.0,"volume":26.0,"delta":-0.49,"gamma":0.002,"vega":5.0932,"theta":-3.2494,"rho":-1.1346,"theo":79.5697,"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":87.6000022888184},{"option":"SPXW260303C06900000","bid":77.8,"bid_size":6.0,"ask":78.8,"ask_size":18.0,"iv":0.1569,"open_interest":81.0,"volume":49.0,"delta":0.5001,"gamma":0.002,"vega":5.0948,"theta":-3.2231,"rho":1.1062,"theo":78.5074,"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":70.6500015258789},{"option":"SPXW260303P06900000","bid":81.4,"bid_size":6.0,"ask":82.6,"ask_size":11.0,"iv":0.1573,"open_interest":407.0,"volume":322.0,"delta":-0.4998,"gamma":0.002,"vega":5.0948,"theta":-3.2221,"rho":-1.158,"theo":81.417,"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":89.6000022888184},{"option":"SPXW260303C06905000","bid":74.7,"bid_size":1.0,"ask":75.7,"ask_size":13.0,"iv":0.1556,"open_interest":19.0,"volume":6.0,"delta":0.4901,"gamma":0.002,"vega":5.0934,"theta":-3.1951,"rho":1.0842,"theo":75.4084,"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":67.7000007629394},{"option":"SPXW260303P06905000","bid":83.3,"bid_size":2.0,"ask":84.6,"ask_size":3.0,"iv":0.1559,"open_interest":11.0,"volume":4.0,"delta":-0.5099,"gamma":0.002,"vega":5.0934,"theta":-3.1924,"rho":-1.1817,"theo":83.3111,"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":91.6500015258789},{"option":"SPXW260303C06910000","bid":71.6,"bid_size":6.0,"ask":72.6,"ask_size":13.0,"iv":0.1542,"open_interest":100.0,"volume":44.0,"delta":0.4799,"gamma":0.002,"vega":5.0888,"theta":-3.1648,"rho":1.062,"theo":72.3574,"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":64.7999992370606},{"option":"SPXW260303P06910000","bid":85.3,"bid_size":2.0,"ask":86.6,"ask_size":7.0,"iv":0.1547,"open_interest":134.0,"volume":15.0,"delta":-0.5201,"gamma":0.002,"vega":5.0888,"theta":-3.1603,"rho":-1.2055,"theo":85.2532,"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":93.7999992370606},{"option":"SPXW260303C06915000","bid":68.7,"bid_size":6.0,"ask":69.6,"ask_size":1.0,"iv":0.1529,"open_interest":21.0,"volume":12.0,"delta":0.4695,"gamma":0.002,"vega":5.081,"theta":-3.1322,"rho":1.0397,"theo":69.3558,"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":61.9500007629394},{"option":"SPXW260303P06915000","bid":87.0,"bid_size":3.0,"ask":88.4,"ask_size":2.0,"iv":0.1533,"open_interest":32.0,"volume":2.0,"delta":-0.5305,"gamma":0.002,"vega":5.081,"theta":-3.126,"rho":-1.2294,"theo":87.2446,"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":95.8999977111816},{"option":"SPXW260303C06920000","bid":65.8,"bid_size":6.0,"ask":66.7,"ask_size":6.0,"iv":0.1517,"open_interest":51.0,"volume":6.0,"delta":0.459,"gamma":0.002,"vega":5.0698,"theta":-3.0973,"rho":1.017,"theo":66.4051,"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":59.2000007629394},{"option":"SPXW260303P06920000","bid":89.3,"bid_size":2.0,"ask":90.6,"ask_size":7.0,"iv":0.1519,"open_interest":167.0,"volume":43.0,"delta":-0.541,"gamma":0.002,"vega":5.0698,"theta":-3.0894,"rho":-1.2538,"theo":89.287,"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":98.1000022888184},{"option":"SPXW260303C06925000","bid":62.9,"bid_size":6.0,"ask":63.8,"ask_size":12.0,"iv":0.1503,"open_interest":61.0,"volume":16.0,"delta":0.4483,"gamma":0.002,"vega":5.0549,"theta":-3.06,"rho":0.9937,"theo":63.5078,"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":56.4500007629394},{"option":"SPXW260303P06925000","bid":91.4,"bid_size":3.0,"ask":92.5,"ask_size":1.0,"iv":0.1506,"open_interest":204.0,"volume":8.0,"delta":-0.5517,"gamma":0.002,"vega":5.0549,"theta":-3.0504,"rho":-1.2787,"theo":91.3828,"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":100.399997711182},{"option":"SPXW260303C06930000","bid":60.0,"bid_size":12.0,"ask":61.0,"ask_size":17.0,"iv":0.1489,"open_interest":142.0,"volume":105.0,"delta":0.4374,"gamma":0.0021,"vega":5.036,"theta":-3.0204,"rho":0.9698,"theo":60.6667,"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":53.7999992370606},{"option":"SPXW260303P06930000","bid":93.6,"bid_size":2.0,"ask":94.6,"ask_size":2.0,"iv":0.1493,"open_interest":72.0,"volume":52.0,"delta":-0.5625,"gamma":0.0021,"vega":5.036,"theta":-3.009,"rho":-1.3043,"theo":93.5348,"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":102.700000762939},{"option":"SPXW260303C06935000","bid":57.3,"bid_size":6.0,"ask":58.2,"ask_size":7.0,"iv":0.1476,"open_interest":12.0,"volume":1.0,"delta":0.4265,"gamma":0.0021,"vega":5.0129,"theta":-2.9784,"rho":0.9454,"theo":57.8844,"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":51.1500015258789},{"option":"SPXW260303P06935000","bid":95.8,"bid_size":2.0,"ask":97.0,"ask_size":2.0,"iv":0.1479,"open_interest":13.0,"volume":10.0,"delta":-0.5735,"gamma":0.0021,"vega":5.0129,"theta":-2.9652,"rho":-1.3304,"theo":95.7455,"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":105.100002288818},{"option":"SPXW260303C06940000","bid":54.6,"bid_size":6.0,"ask":55.5,"ask_size":13.0,"iv":0.1462,"open_interest":32.0,"volume":22.0,"delta":0.4154,"gamma":0.0021,"vega":4.986,"theta":-2.934,"rho":0.9209,"theo":55.1626,"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":48.6000003814697},{"option":"SPXW260303P06940000","bid":97.8,"bid_size":6.0,"ask":99.4,"ask_size":6.0,"iv":0.1468,"open_interest":104.0,"volume":4.0,"delta":-0.5846,"gamma":0.0021,"vega":4.986,"theta":-2.9191,"rho":-1.3565,"theo":98.0169,"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":107.5},{"option":"SPXW260303C06945000","bid":51.9,"bid_size":6.0,"ask":52.9,"ask_size":12.0,"iv":0.1449,"open_interest":17.0,"volume":5.0,"delta":0.4041,"gamma":0.0021,"vega":4.9553,"theta":-2.8873,"rho":0.8964,"theo":52.5028,"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":46.1500015258789},{"option":"SPXW260303P06945000","bid":100.4,"bid_size":2.0,"ask":101.4,"ask_size":2.0,"iv":0.1452,"open_interest":12.0,"volume":0.0,"delta":-0.5959,"gamma":0.0021,"vega":4.9553,"theta":-2.8707,"rho":-1.3826,"theo":100.3501,"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":109.950000762939},{"option":"SPXW260303C06950000","bid":49.3,"bid_size":12.0,"ask":50.2,"ask_size":12.0,"iv":0.1434,"open_interest":491.0,"volume":35.0,"delta":0.3928,"gamma":0.0021,"vega":4.9206,"theta":-2.8383,"rho":0.8718,"theo":49.9059,"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":43.6500015258789},{"option":"SPXW260303P06950000","bid":102.6,"bid_size":2.0,"ask":103.8,"ask_size":2.0,"iv":0.1442,"open_interest":132.0,"volume":24.0,"delta":-0.6072,"gamma":0.0021,"vega":4.9206,"theta":-2.82,"rho":-1.4089,"theo":102.7463,"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":112.650001525879},{"option":"SPXW260303C06955000","bid":46.7,"bid_size":13.0,"ask":47.7,"ask_size":8.0,"iv":0.1422,"open_interest":23.0,"volume":3.0,"delta":0.3813,"gamma":0.0021,"vega":4.8814,"theta":-2.7871,"rho":0.8467,"theo":47.3735,"change":5.55,"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":13.4545,"prev_day_close":41.25},{"option":"SPXW260303P06955000","bid":105.2,"bid_size":2.0,"ask":106.2,"ask_size":2.0,"iv":0.1427,"open_interest":12.0,"volume":11.0,"delta":-0.6187,"gamma":0.0021,"vega":4.8814,"theta":-2.767,"rho":-1.4356,"theo":105.207,"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":115.100002288818},{"option":"SPXW260303C06960000","bid":44.3,"bid_size":13.0,"ask":45.2,"ask_size":14.0,"iv":0.1408,"open_interest":811.0,"volume":0.0,"delta":0.3697,"gamma":0.0021,"vega":4.837,"theta":-2.7336,"rho":0.821,"theo":44.9075,"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":38.9500007629394},{"option":"SPXW260303P06960000","bid":107.4,"bid_size":5.0,"ask":109.0,"ask_size":5.0,"iv":0.141,"open_interest":39.0,"volume":0.0,"delta":-0.6302,"gamma":0.0021,"vega":4.837,"theta":-2.7117,"rho":-1.4629,"theo":107.734,"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":117.849998474121},{"option":"SPXW260303C06965000","bid":41.9,"bid_size":13.0,"ask":42.8,"ask_size":7.0,"iv":0.1394,"open_interest":19.0,"volume":5.0,"delta":0.3581,"gamma":0.0021,"vega":4.7876,"theta":-2.6778,"rho":0.795,"theo":42.5093,"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":36.75},{"option":"SPXW260303P06965000","bid":110.3,"bid_size":2.0,"ask":111.4,"ask_size":2.0,"iv":0.1397,"open_interest":4.0,"volume":1.0,"delta":-0.6419,"gamma":0.0021,"vega":4.7876,"theta":-2.6542,"rho":-1.4906,"theo":110.3289,"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":120.549999237061},{"option":"SPXW260303C06970000","bid":39.5,"bid_size":14.0,"ask":40.4,"ask_size":15.0,"iv":0.138,"open_interest":364.0,"volume":21.0,"delta":0.3464,"gamma":0.0021,"vega":4.7335,"theta":-2.6196,"rho":0.7689,"theo":40.1792,"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":34.5499992370606},{"option":"SPXW260303P06970000","bid":112.6,"bid_size":2.0,"ask":114.2,"ask_size":2.0,"iv":0.1385,"open_interest":34.0,"volume":6.0,"delta":-0.6536,"gamma":0.0021,"vega":4.7335,"theta":-2.5943,"rho":-1.5183,"theo":112.9919,"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":123.349998474121},{"option":"SPXW260303C06975000","bid":37.2,"bid_size":15.0,"ask":38.1,"ask_size":16.0,"iv":0.1366,"open_interest":149.0,"volume":26.0,"delta":0.3346,"gamma":0.0021,"vega":4.6754,"theta":-2.5592,"rho":0.7431,"theo":37.9161,"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":32.3999996185303},{"option":"SPXW260303P06975000","bid":115.4,"bid_size":1.0,"ask":116.6,"ask_size":1.0,"iv":0.1367,"open_interest":12.0,"volume":0.0,"delta":-0.6654,"gamma":0.0021,"vega":4.6754,"theta":-2.5322,"rho":-1.5457,"theo":115.7218,"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":126.299995422363},{"option":"SPXW260303C06980000","bid":35.0,"bid_size":15.0,"ask":35.9,"ask_size":15.0,"iv":0.1352,"open_interest":145.0,"volume":11.0,"delta":0.3227,"gamma":0.0021,"vega":4.613,"theta":-2.4966,"rho":0.7173,"theo":35.7188,"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":30.4000005722046},{"option":"SPXW260303P06980000","bid":118.2,"bid_size":1.0,"ask":119.4,"ask_size":1.0,"iv":0.1355,"open_interest":20.0,"volume":2.0,"delta":-0.6772,"gamma":0.0021,"vega":4.613,"theta":-2.4678,"rho":-1.5732,"theo":118.5176,"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":129.149997711182},{"option":"SPXW260303C06985000","bid":32.9,"bid_size":7.0,"ask":33.7,"ask_size":9.0,"iv":0.1338,"open_interest":558.0,"volume":28.0,"delta":0.3108,"gamma":0.002,"vega":4.5454,"theta":-2.4316,"rho":0.6911,"theo":33.5871,"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":28.4000005722046},{"option":"SPXW260303P06985000","bid":121.2,"bid_size":1.0,"ask":122.2,"ask_size":1.0,"iv":0.1345,"open_interest":0.0,"volume":0.0,"delta":-0.6891,"gamma":0.002,"vega":4.5454,"theta":-2.4011,"rho":-1.6011,"theo":121.379,"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":131.849998474121},{"option":"SPXW260303C06990000","bid":30.8,"bid_size":16.0,"ask":31.6,"ask_size":18.0,"iv":0.1324,"open_interest":149.0,"volume":96.0,"delta":0.2989,"gamma":0.002,"vega":4.4717,"theta":-2.3643,"rho":0.6643,"theo":31.5212,"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":26.5},{"option":"SPXW260303P06990000","bid":122.2,"bid_size":1.0,"ask":126.9,"ask_size":11.0,"iv":0.1326,"open_interest":11.0,"volume":0.0,"delta":-0.7011,"gamma":0.002,"vega":4.4717,"theta":-2.3321,"rho":-1.6295,"theo":124.3062,"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":135.349998474121},{"option":"SPXW260303C06995000","bid":28.8,"bid_size":7.0,"ask":29.6,"ask_size":10.0,"iv":0.1309,"open_interest":337.0,"volume":48.0,"delta":0.287,"gamma":0.002,"vega":4.3922,"theta":-2.2947,"rho":0.6375,"theo":29.5211,"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":24.6999998092651},{"option":"SPXW260303P06995000","bid":125.1,"bid_size":11.0,"ask":129.9,"ask_size":11.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.713,"gamma":0.002,"vega":4.3922,"theta":-2.2607,"rho":-1.6579,"theo":127.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.599998474121},{"option":"SPXW260303C07000000","bid":26.9,"bid_size":7.0,"ask":27.6,"ask_size":19.0,"iv":0.1297,"open_interest":707.0,"volume":131.0,"delta":0.275,"gamma":0.002,"vega":4.3082,"theta":-2.2227,"rho":0.611,"theo":27.5858,"change":4.51,"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":21.1241,"prev_day_close":22.9000005722046},{"option":"SPXW260303P07000000","bid":128.2,"bid_size":1.0,"ask":132.8,"ask_size":11.0,"iv":0.1298,"open_interest":165.0,"volume":0.0,"delta":-0.725,"gamma":0.002,"vega":4.3082,"theta":-2.187,"rho":-1.686,"theo":130.3569,"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":141.400001525879},{"option":"SPXW260303C07005000","bid":25.0,"bid_size":16.0,"ask":25.8,"ask_size":10.0,"iv":0.1282,"open_interest":41.0,"volume":19.0,"delta":0.263,"gamma":0.002,"vega":4.2201,"theta":-2.1485,"rho":0.5848,"theo":25.7144,"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":21.1999998092651},{"option":"SPXW260303P07005000","bid":131.3,"bid_size":11.0,"ask":136.1,"ask_size":11.0,"iv":0.1288,"open_interest":2.0,"volume":0.0,"delta":-0.737,"gamma":0.002,"vega":4.2201,"theta":-2.1111,"rho":-1.7139,"theo":133.4786,"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":145.0},{"option":"SPXW260303C07010000","bid":23.3,"bid_size":7.0,"ask":24.0,"ask_size":21.0,"iv":0.1268,"open_interest":46.0,"volume":30.0,"delta":0.251,"gamma":0.002,"vega":4.1269,"theta":-2.0722,"rho":0.5583,"theo":23.9075,"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":19.6499996185303},{"option":"SPXW260303P07010000","bid":134.5,"bid_size":11.0,"ask":139.3,"ask_size":11.0,"iv":0.1272,"open_interest":7.0,"volume":2.0,"delta":-0.749,"gamma":0.002,"vega":4.1269,"theta":-2.033,"rho":-1.742,"theo":136.6647,"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":148.150001525879},{"option":"SPXW260303C07015000","bid":21.5,"bid_size":18.0,"ask":22.2,"ask_size":11.0,"iv":0.1255,"open_interest":14.0,"volume":9.0,"delta":0.239,"gamma":0.0019,"vega":4.0271,"theta":-1.9939,"rho":0.5314,"theo":22.1672,"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":18.0999994277954},{"option":"SPXW260303P07015000","bid":137.7,"bid_size":11.0,"ask":142.5,"ask_size":11.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.7609,"gamma":0.0019,"vega":4.0271,"theta":-1.953,"rho":-1.7706,"theo":139.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":152.099998474121},{"option":"SPXW260303C07020000","bid":19.9,"bid_size":8.0,"ask":20.6,"ask_size":22.0,"iv":0.124,"open_interest":78.0,"volume":18.0,"delta":0.2271,"gamma":0.0019,"vega":3.921,"theta":-1.9137,"rho":0.5046,"theo":20.4958,"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":16.6499996185303},{"option":"SPXW260303P07020000","bid":141.1,"bid_size":11.0,"ask":145.9,"ask_size":11.0,"iv":0.1244,"open_interest":2.0,"volume":0.0,"delta":-0.7729,"gamma":0.0019,"vega":3.921,"theta":-1.871,"rho":-1.799,"theo":143.2392,"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":155.25},{"option":"SPXW260303C07025000","bid":18.4,"bid_size":8.0,"ask":19.0,"ask_size":21.0,"iv":0.1227,"open_interest":266.0,"volume":25.0,"delta":0.2152,"gamma":0.0018,"vega":3.8105,"theta":-1.8319,"rho":0.4785,"theo":18.8942,"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":15.25},{"option":"SPXW260303P07025000","bid":144.5,"bid_size":11.0,"ask":149.3,"ask_size":11.0,"iv":0.1232,"open_interest":20.0,"volume":0.0,"delta":-0.7847,"gamma":0.0018,"vega":3.8105,"theta":-1.7875,"rho":-1.8268,"theo":146.6307,"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":158.75},{"option":"SPXW260303C07030000","bid":16.9,"bid_size":8.0,"ask":17.5,"ask_size":23.0,"iv":0.1214,"open_interest":160.0,"volume":29.0,"delta":0.2035,"gamma":0.0018,"vega":3.6967,"theta":-1.7488,"rho":0.4526,"theo":17.3638,"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":13.9500002861023},{"option":"SPXW260303P07030000","bid":148.0,"bid_size":11.0,"ask":152.8,"ask_size":11.0,"iv":0.1219,"open_interest":9.0,"volume":0.0,"delta":-0.7965,"gamma":0.0018,"vega":3.6966,"theta":-1.7027,"rho":-1.8543,"theo":150.0933,"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":162.649993896484},{"option":"SPXW260303C07040000","bid":14.2,"bid_size":20.0,"ask":14.7,"ask_size":34.0,"iv":0.1188,"open_interest":86.0,"volume":1.0,"delta":0.1804,"gamma":0.0017,"vega":3.4531,"theta":-1.5805,"rho":0.4007,"theo":14.5284,"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":11.5999999046326},{"option":"SPXW260303P07040000","bid":155.3,"bid_size":11.0,"ask":160.1,"ask_size":11.0,"iv":0.1195,"open_interest":8.0,"volume":6.0,"delta":-0.8196,"gamma":0.0017,"vega":3.4531,"theta":-1.5309,"rho":-1.9095,"theo":157.2441,"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":170.149993896484},{"option":"SPXW260303C07050000","bid":11.8,"bid_size":20.0,"ask":12.2,"ask_size":20.0,"iv":0.1162,"open_interest":2705.0,"volume":2536.0,"delta":0.1581,"gamma":0.0016,"vega":3.1936,"theta":-1.412,"rho":0.3515,"theo":12.0085,"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":9.5},{"option":"SPXW260303P07050000","bid":162.8,"bid_size":6.0,"ask":167.6,"ask_size":6.0,"iv":0.117,"open_interest":5.0,"volume":2.0,"delta":-0.8419,"gamma":0.0016,"vega":3.1936,"theta":-1.359,"rho":-1.962,"theo":164.7104,"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":177.75},{"option":"SPXW260303C07060000","bid":9.7,"bid_size":20.0,"ask":10.1,"ask_size":39.0,"iv":0.1138,"open_interest":2583.0,"volume":2507.0,"delta":0.1371,"gamma":0.0015,"vega":2.9255,"theta":-1.2475,"rho":0.3042,"theo":9.8132,"change":1.39,"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":17.5949,"prev_day_close":7.70000004768372},{"option":"SPXW260303P07060000","bid":170.7,"bid_size":6.0,"ask":175.5,"ask_size":6.0,"iv":0.1148,"open_interest":2.0,"volume":2.0,"delta":-0.8629,"gamma":0.0015,"vega":2.9255,"theta":-1.191,"rho":-2.0125,"theo":172.5011,"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":186.300003051758},{"option":"SPXW260303C07070000","bid":7.8,"bid_size":20.0,"ask":8.3,"ask_size":37.0,"iv":0.1113,"open_interest":67.0,"volume":20.0,"delta":0.1176,"gamma":0.0014,"vega":2.6522,"theta":-1.0909,"rho":0.2611,"theo":7.9447,"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":6.20000004768372},{"option":"SPXW260303P07070000","bid":178.8,"bid_size":6.0,"ask":183.6,"ask_size":6.0,"iv":0.1124,"open_interest":2.0,"volume":0.0,"delta":-0.8824,"gamma":0.0014,"vega":2.6522,"theta":-1.0309,"rho":-2.0589,"theo":180.6188,"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":194.550003051758},{"option":"SPXW260303C07075000","bid":7.0,"bid_size":20.0,"ask":7.4,"ask_size":20.0,"iv":0.1102,"open_interest":410.0,"volume":64.0,"delta":0.1085,"gamma":0.0013,"vega":2.5181,"theta":-1.0168,"rho":0.2409,"theo":7.1289,"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":5.54999995231628},{"option":"SPXW260303P07075000","bid":183.0,"bid_size":6.0,"ask":187.8,"ask_size":6.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.8914,"gamma":0.0013,"vega":2.5181,"theta":-0.955,"rho":-2.0808,"theo":184.796,"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":198.899993896484},{"option":"SPXW260303C07080000","bid":6.2,"bid_size":57.0,"ask":6.7,"ask_size":50.0,"iv":0.1092,"open_interest":50.0,"volume":9.0,"delta":0.1,"gamma":0.0013,"vega":2.3849,"theta":-0.946,"rho":0.2216,"theo":6.3896,"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":4.84999990463257},{"option":"SPXW260303P07080000","bid":187.2,"bid_size":6.0,"ask":192.0,"ask_size":6.0,"iv":0.1102,"open_interest":1.0,"volume":0.0,"delta":-0.9,"gamma":0.0013,"vega":2.3849,"theta":-0.8825,"rho":-2.1017,"theo":189.0499,"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":203.099998474121},{"option":"SPXW260303C07090000","bid":4.9,"bid_size":24.0,"ask":5.4,"ask_size":30.0,"iv":0.1069,"open_interest":206.0,"volume":26.0,"delta":0.0845,"gamma":0.0011,"vega":2.1275,"theta":-0.8155,"rho":0.1874,"theo":5.1245,"change":1.25,"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":32.4675,"prev_day_close":3.85000002384186},{"option":"SPXW260303P07090000","bid":195.9,"bid_size":6.0,"ask":200.7,"ask_size":6.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9155,"gamma":0.0011,"vega":2.1275,"theta":-0.7486,"rho":-2.1392,"theo":197.7708,"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":212.300003051758},{"option":"SPXW260303C07100000","bid":3.9,"bid_size":35.0,"ask":4.3,"ask_size":51.0,"iv":0.1052,"open_interest":306.0,"volume":91.0,"delta":0.0712,"gamma":0.001,"vega":1.8894,"theta":-0.7012,"rho":0.1574,"theo":4.1144,"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":3.0},{"option":"SPXW260303P07100000","bid":203.6,"bid_size":8.0,"ask":210.4,"ask_size":3.0,"iv":0.1048,"open_interest":3.0,"volume":0.0,"delta":-0.9288,"gamma":0.001,"vega":1.8894,"theta":-0.6308,"rho":-2.1725,"theo":206.747,"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":221.349998474121},{"option":"SPXW260303C07110000","bid":3.0,"bid_size":39.0,"ask":3.4,"ask_size":68.0,"iv":0.1034,"open_interest":70.0,"volume":15.0,"delta":0.0599,"gamma":0.0009,"vega":1.6721,"theta":-0.603,"rho":0.1326,"theo":3.32,"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":2.32500004768372},{"option":"SPXW260303P07110000","bid":213.1,"bid_size":3.0,"ask":219.9,"ask_size":3.0,"iv":0.103,"open_interest":0.0,"volume":0.0,"delta":-0.94,"gamma":0.0009,"vega":1.6721,"theta":-0.5292,"rho":-2.2006,"theo":215.9388,"change":0.0,"open":0.0,"high":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":"SPXW260303C07125000","bid":2.05,"bid_size":47.0,"ask":2.35,"ask_size":79.0,"iv":0.1013,"open_interest":655.0,"volume":97.0,"delta":0.0465,"gamma":0.0007,"vega":1.392,"theta":-0.4839,"rho":0.1026,"theo":2.4438,"change":0.02,"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":1.0,"prev_day_close":1.57499998807907},{"option":"SPXW260303P07125000","bid":226.8,"bid_size":1.0,"ask":233.9,"ask_size":1.0,"iv":0.1013,"open_interest":1.0,"volume":0.0,"delta":-0.9534,"gamma":0.0007,"vega":1.392,"theta":-0.4048,"rho":-2.2355,"theo":230.0417,"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":245.349998474121},{"option":"SPXW260303C07150000","bid":1.05,"bid_size":62.0,"ask":1.3,"ask_size":90.0,"iv":0.0988,"open_interest":290.0,"volume":174.0,"delta":0.0312,"gamma":0.0005,"vega":1.0322,"theta":-0.3433,"rho":0.0686,"theo":1.5359,"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":0.824999988079071},{"option":"SPXW260303P07150000","bid":250.6,"bid_size":5.0,"ask":258.1,"ask_size":5.0,"iv":0.1015,"open_interest":0.0,"volume":0.0,"delta":-0.9688,"gamma":0.0005,"vega":1.0322,"theta":-0.2555,"rho":-2.2777,"theo":254.0992,"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":269.849990844727},{"option":"SPXW260303C07175000","bid":0.55,"bid_size":67.0,"ask":0.75,"ask_size":32.0,"iv":0.0978,"open_interest":114.0,"volume":35.0,"delta":0.0214,"gamma":0.0004,"vega":0.7707,"theta":-0.2481,"rho":0.0468,"theo":1.0037,"change":-0.055,"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":-8.14815,"prev_day_close":0.475000008940697},{"option":"SPXW260303P07175000","bid":275.1,"bid_size":5.0,"ask":282.8,"ask_size":5.0,"iv":0.1029,"open_interest":0.0,"volume":0.0,"delta":-0.9786,"gamma":0.0004,"vega":0.7707,"theta":-0.1519,"rho":-2.3077,"theo":278.5333,"change":0.0,"open":0.0,"high":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":"SPXW260303C07200000","bid":0.3,"bid_size":67.0,"ask":0.45,"ask_size":26.0,"iv":0.098,"open_interest":494.0,"volume":21.0,"delta":0.0147,"gamma":0.0003,"vega":0.5739,"theta":-0.1798,"rho":0.0321,"theo":0.6656,"change":-0.025,"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":-5.88235,"prev_day_close":0.325000002980232},{"option":"SPXW260303P07200000","bid":299.8,"bid_size":5.0,"ask":307.3,"ask_size":5.0,"iv":0.103,"open_interest":0.0,"volume":0.0,"delta":-0.9853,"gamma":0.0003,"vega":0.5742,"theta":-0.075,"rho":-2.3305,"theo":303.1607,"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":318.650009155273},{"option":"SPXW260303C07225000","bid":0.15,"bid_size":67.0,"ask":0.35,"ask_size":31.0,"iv":0.1,"open_interest":149.0,"volume":6.0,"delta":0.0101,"gamma":0.0002,"vega":0.4251,"theta":-0.1298,"rho":0.022,"theo":0.4435,"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":0.225000008940697},{"option":"SPXW260303P07225000","bid":324.6,"bid_size":1.0,"ask":332.3,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0002,"vega":0.4254,"theta":-0.0162,"rho":-2.3488,"theo":327.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.300003051758},{"option":"SPXW260303C07250000","bid":0.05,"bid_size":199.0,"ask":0.3,"ask_size":37.0,"iv":0.1026,"open_interest":268.0,"volume":44.0,"delta":0.007,"gamma":0.0001,"vega":0.3143,"theta":-0.0936,"rho":0.0152,"theo":0.2978,"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":0.175000000745058},{"option":"SPXW260303P07250000","bid":349.5,"bid_size":1.0,"ask":357.2,"ask_size":1.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.3145,"theta":0.0,"rho":-2.3639,"theo":352.7232,"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":370.149993896484},{"option":"SPXW260303C07275000","bid":0.05,"bid_size":167.0,"ask":0.25,"ask_size":37.0,"iv":0.1072,"open_interest":80.0,"volume":73.0,"delta":0.0049,"gamma":0.0001,"vega":0.2335,"theta":-0.0682,"rho":0.0106,"theo":0.2036,"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":0.150000000372529},{"option":"SPXW260303P07275000","bid":374.5,"bid_size":1.0,"ask":382.2,"ask_size":1.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0001,"vega":0.2337,"theta":0.0,"rho":-2.3767,"theo":377.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.0},{"option":"SPXW260303C07300000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":36.0,"iv":0.1113,"open_interest":79.0,"volume":82.0,"delta":0.0035,"gamma":0.0001,"vega":0.1761,"theta":-0.0507,"rho":0.0075,"theo":0.1432,"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":399.4,"bid_size":1.0,"ask":406.9,"ask_size":1.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.1762,"theta":0.0,"rho":-2.388,"theo":402.499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.199996948242},{"option":"SPXW260303C07325000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":39.0,"iv":0.1173,"open_interest":32.0,"volume":16.0,"delta":0.0026,"gamma":0.0,"vega":0.1358,"theta":-0.0389,"rho":0.0055,"theo":0.1048,"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":424.4,"bid_size":1.0,"ask":432.1,"ask_size":1.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1359,"theta":0.0,"rho":-2.3981,"theo":427.4259,"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":443.550003051758},{"option":"SPXW260303C07350000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":45.0,"iv":0.1234,"open_interest":14.0,"volume":1.0,"delta":0.002,"gamma":0.0,"vega":0.1074,"theta":-0.0308,"rho":0.0042,"theo":0.0799,"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":449.3,"bid_size":1.0,"ask":457.0,"ask_size":1.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1078,"theta":0.0,"rho":-2.4077,"theo":452.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.849990844727},{"option":"SPXW260303C07375000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":47.0,"iv":0.1293,"open_interest":15.0,"volume":3.0,"delta":0.0016,"gamma":0.0,"vega":0.0877,"theta":-0.0254,"rho":0.0033,"theo":0.064,"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":474.3,"bid_size":1.0,"ask":482.0,"ask_size":1.0,"iv":0.1458,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.088,"theta":0.0,"rho":-2.4167,"theo":477.3159,"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":493.099990844727},{"option":"SPXW260303C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":37.0,"iv":0.129,"open_interest":29.0,"volume":26.0,"delta":0.0013,"gamma":0.0,"vega":0.0738,"theta":-0.0218,"rho":0.0028,"theo":0.0534,"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":499.2,"bid_size":1.0,"ask":506.9,"ask_size":1.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0738,"theta":0.0,"rho":-2.4255,"theo":502.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.75},{"option":"SPXW260303C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":40.0,"iv":0.1349,"open_interest":7.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0628,"theta":-0.019,"rho":0.0023,"theo":0.0455,"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":524.2,"bid_size":1.0,"ask":531.7,"ask_size":1.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0633,"theta":0.0,"rho":-2.4342,"theo":527.2282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.149993896484},{"option":"SPXW260303C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":37.0,"iv":0.1405,"open_interest":5.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0548,"theta":-0.0169,"rho":0.002,"theo":0.0399,"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":549.2,"bid_size":1.0,"ask":556.9,"ask_size":1.0,"iv":0.1653,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0551,"theta":0.0,"rho":-2.4427,"theo":552.188,"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":568.850006103516},{"option":"SPXW260303C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":38.0,"iv":0.1513,"open_interest":17.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0432,"theta":-0.0141,"rho":0.0015,"theo":0.0322,"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":599.1,"bid_size":1.0,"ask":606.8,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":-2.4596,"theo":602.1108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.700012207031},{"option":"SPXW260303C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":41.0,"iv":0.173,"open_interest":11.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0287,"theta":-0.0104,"rho":0.001,"theo":0.0226,"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":698.9,"bid_size":1.0,"ask":706.4,"ask_size":1.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0288,"theta":0.0,"rho":-2.4929,"theo":701.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.200012207031},{"option":"SPXW260303C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":0.2148,"open_interest":4.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0147,"theta":-0.0063,"rho":0.0005,"theo":0.0129,"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":898.6,"bid_size":1.0,"ask":906.1,"ask_size":1.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":-2.559,"theo":901.6759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.399993896484},{"option":"SPXW260303C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":118.0,"iv":0.255,"open_interest":18.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0085,"theta":-0.0042,"rho":0.0003,"theo":0.0082,"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":0.025000000372529},{"option":"SPXW260303P08000000","bid":1098.3,"bid_size":1.0,"ask":1105.8,"ask_size":1.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-2.6249,"theo":1101.3942,"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":1119.05004882812},{"option":"SPXW260303C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":124.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.003,"rho":0.0002,"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":"SPXW260303P08200000","bid":1298.1,"bid_size":1.0,"ask":1305.8,"ask_size":1.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-2.6906,"theo":1301.1146,"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":1317.54998779297},{"option":"SPXW260303C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":43.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0036,"theta":-0.0022,"rho":0.0001,"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":0.0500000007450581},{"option":"SPXW260303P08400000","bid":1497.8,"bid_size":1.0,"ask":1505.5,"ask_size":1.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-2.7562,"theo":1500.836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.59997558594},{"option":"SPXW260303C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":46.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.0017,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08600000","bid":1697.5,"bid_size":1.0,"ask":1705.0,"ask_size":1.0,"iv":0.4101,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-2.8219,"theo":1700.558,"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":1717.75},{"option":"SPXW260303C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":44.0,"iv":0.3906,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0014,"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":0.0500000007450581},{"option":"SPXW260303P08800000","bid":1897.3,"bid_size":1.0,"ask":1905.0,"ask_size":1.0,"iv":0.4578,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-2.8875,"theo":1900.2802,"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":1915.95001220703},{"option":"SPXW260303C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":0.4237,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0011,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"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":2097.0,"bid_size":1.0,"ask":2104.7,"ask_size":1.0,"iv":0.4927,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-2.9532,"theo":2100.0027,"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":2115.65002441406},{"option":"SPXW260304C02800000","bid":4087.1,"bid_size":1.0,"ask":4094.8,"ask_size":1.0,"iv":1.3744,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.9953,"theo":4091.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.70007324219},{"option":"SPXW260304P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":109.0,"iv":1.3243,"open_interest":6.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0057,"theta":-0.021,"rho":-0.0003,"theo":0.0453,"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":3887.4,"bid_size":1.0,"ask":3895.1,"ask_size":1.0,"iv":1.273,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":1.0663,"theo":3891.718,"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":3874.09997558594},{"option":"SPXW260304P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":108.0,"iv":1.2264,"open_interest":26.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0073,"theta":-0.0252,"rho":-0.0004,"theo":0.0556,"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":3687.7,"bid_size":1.0,"ask":3695.4,"ask_size":1.0,"iv":1.1781,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":1.1373,"theo":3692.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.54992675781},{"option":"SPXW260304P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":49.0,"iv":1.1348,"open_interest":10.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0092,"theta":-0.0302,"rho":-0.0004,"theo":0.0679,"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":3488.2,"bid_size":1.0,"ask":3495.7,"ask_size":1.0,"iv":1.0889,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":1.2082,"theo":3492.3453,"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":3475.94995117188},{"option":"SPXW260304P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":46.0,"iv":1.0487,"open_interest":10.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0117,"theta":-0.0358,"rho":-0.0006,"theo":0.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T10:59:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03600000","bid":3288.5,"bid_size":1.0,"ask":3296.0,"ask_size":1.0,"iv":1.0047,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":1.2792,"theo":3292.6633,"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":3276.25},{"option":"SPXW260304P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":46.0,"iv":0.9674,"open_interest":24.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0147,"theta":-0.0427,"rho":-0.0007,"theo":0.1002,"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":3088.8,"bid_size":1.0,"ask":3096.3,"ask_size":1.0,"iv":0.9249,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0187,"theta":0.0,"rho":1.35,"theo":3092.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.5},{"option":"SPXW260304P03800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":0.915,"open_interest":45.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0188,"theta":-0.0511,"rho":-0.001,"theo":0.1229,"change":-0.025,"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":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260304C04000000","bid":2888.9,"bid_size":1.0,"ask":2896.6,"ask_size":1.0,"iv":0.8491,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":1.4208,"theo":2893.3121,"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":2877.0},{"option":"SPXW260304P04000000","bid":0.05,"bid_size":5.0,"ask":0.15,"ask_size":101.0,"iv":0.8574,"open_interest":4361.0,"volume":5.0,"delta":-0.0005,"gamma":0.0,"vega":0.0238,"theta":-0.0607,"rho":-0.0012,"theo":0.1495,"change":0.0,"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":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260304C04200000","bid":2689.2,"bid_size":1.0,"ask":2696.9,"ask_size":1.0,"iv":0.7768,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":1.4916,"theo":2693.645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.5},{"option":"SPXW260304P04200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":60.0,"iv":0.7686,"open_interest":1765.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0301,"theta":-0.0721,"rho":-0.0016,"theo":0.1824,"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":0.125000001862645},{"option":"SPXW260304C04400000","bid":2489.5,"bid_size":1.0,"ask":2497.2,"ask_size":1.0,"iv":0.7078,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0385,"theta":0.0,"rho":1.5622,"theo":2493.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.70007324219},{"option":"SPXW260304P04400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":99.0,"iv":0.7146,"open_interest":2540.0,"volume":2526.0,"delta":-0.0008,"gamma":0.0,"vega":0.0384,"theta":-0.0854,"rho":-0.002,"theo":0.2222,"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":0.175000000745058},{"option":"SPXW260304C04600000","bid":2290.1,"bid_size":1.0,"ask":2297.6,"ask_size":1.0,"iv":0.6801,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0493,"theta":0.0,"rho":1.6326,"theo":2294.3369,"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":2277.75},{"option":"SPXW260304P04600000","bid":0.05,"bid_size":108.0,"ask":0.25,"ask_size":101.0,"iv":0.6681,"open_interest":65.0,"volume":1.0,"delta":-0.0011,"gamma":0.0,"vega":0.0492,"theta":-0.1019,"rho":-0.0027,"theo":0.2736,"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":0.225000008940697},{"option":"SPXW260304C04800000","bid":2090.3,"bid_size":1.0,"ask":2098.0,"ask_size":1.0,"iv":0.613,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0637,"theta":0.0,"rho":1.7028,"theo":2094.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.64990234375},{"option":"SPXW260304P04800000","bid":0.1,"bid_size":118.0,"ask":0.35,"ask_size":96.0,"iv":0.6222,"open_interest":25.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0636,"theta":-0.1219,"rho":-0.0035,"theo":0.3383,"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":0.325000002980232},{"option":"SPXW260304C05000000","bid":1890.9,"bid_size":1.0,"ask":1898.4,"ask_size":1.0,"iv":0.5841,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0835,"theta":0.0,"rho":1.7727,"theo":1895.0873,"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":1878.75},{"option":"SPXW260304P05000000","bid":0.25,"bid_size":94.0,"ask":0.45,"ask_size":97.0,"iv":0.5786,"open_interest":267.0,"volume":171.0,"delta":-0.0019,"gamma":0.0,"vega":0.0834,"theta":-0.1468,"rho":-0.0047,"theo":0.4233,"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":0.475000008940697},{"option":"SPXW260304C05200000","bid":1691.1,"bid_size":1.0,"ask":1698.8,"ask_size":1.0,"iv":0.5294,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1112,"theta":0.0,"rho":1.8421,"theo":1695.5035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.25},{"option":"SPXW260304P05200000","bid":0.4,"bid_size":112.0,"ask":0.65,"ask_size":92.0,"iv":0.5331,"open_interest":281.0,"volume":5.0,"delta":-0.0026,"gamma":0.0,"vega":0.111,"theta":-0.1792,"rho":-0.0064,"theo":0.5394,"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":0.650000005960464},{"option":"SPXW260304C05400000","bid":1491.7,"bid_size":1.0,"ask":1499.4,"ask_size":1.0,"iv":0.4806,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.152,"theta":0.0,"rho":1.9106,"theo":1495.9709,"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":1479.54998779297},{"option":"SPXW260304P05400000","bid":0.7,"bid_size":60.0,"ask":0.9,"ask_size":90.0,"iv":0.4881,"open_interest":878.0,"volume":200.0,"delta":-0.0037,"gamma":0.0,"vega":0.1519,"theta":-0.2232,"rho":-0.009,"theo":0.707,"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":0.925000011920929},{"option":"SPXW260304C05500000","bid":1391.9,"bid_size":1.0,"ask":1399.6,"ask_size":1.0,"iv":0.4572,"open_interest":1.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1799,"theta":0.0,"rho":1.9443,"theo":1396.2352,"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":1379.75},{"option":"SPXW260304P05500000","bid":0.85,"bid_size":60.0,"ask":1.05,"ask_size":29.0,"iv":0.4635,"open_interest":173.0,"volume":14.0,"delta":-0.0045,"gamma":0.0,"vega":0.1799,"theta":-0.2518,"rho":-0.0108,"theo":0.822,"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":1.07499998807907},{"option":"SPXW260304C05600000","bid":1292.3,"bid_size":1.0,"ask":1300.0,"ask_size":1.0,"iv":0.4321,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2158,"theta":0.0,"rho":1.9774,"theo":1296.531,"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":1281.20001220703},{"option":"SPXW260304P05600000","bid":1.0,"bid_size":59.0,"ask":1.2,"ask_size":28.0,"iv":0.4373,"open_interest":202.0,"volume":160.0,"delta":-0.0055,"gamma":0.0,"vega":0.2158,"theta":-0.2867,"rho":-0.0133,"theo":0.9676,"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":1.22499996423721},{"option":"SPXW260304C05700000","bid":1192.8,"bid_size":1.0,"ask":1200.3,"ask_size":1.0,"iv":0.4134,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.2616,"theta":0.0,"rho":2.0097,"theo":1196.8736,"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":1181.39996337891},{"option":"SPXW260304P05700000","bid":1.2,"bid_size":59.0,"ask":1.4,"ask_size":59.0,"iv":0.412,"open_interest":291.0,"volume":31.0,"delta":-0.0068,"gamma":0.0,"vega":0.2613,"theta":-0.3305,"rho":-0.0165,"theo":1.1587,"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":1.42500001192093},{"option":"SPXW260304C05800000","bid":1093.2,"bid_size":3.0,"ask":1100.7,"ask_size":1.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.3235,"theta":-0.0354,"rho":2.0408,"theo":1097.2857,"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":1081.95001220703},{"option":"SPXW260304P05800000","bid":1.45,"bid_size":58.0,"ask":1.65,"ask_size":58.0,"iv":0.3866,"open_interest":431.0,"volume":219.0,"delta":-0.0086,"gamma":0.0,"vega":0.3234,"theta":-0.3877,"rho":-0.021,"theo":1.4216,"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":1.72499996423721},{"option":"SPXW260304C05850000","bid":1043.4,"bid_size":2.0,"ask":1050.9,"ask_size":1.0,"iv":0.3798,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.362,"theta":-0.0865,"rho":2.0556,"theo":1047.529,"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":1032.40002441406},{"option":"SPXW260304P05850000","bid":1.6,"bid_size":57.0,"ask":1.8,"ask_size":57.0,"iv":0.374,"open_interest":101.0,"volume":100.0,"delta":-0.0098,"gamma":0.0,"vega":0.3619,"theta":-0.4228,"rho":-0.0239,"theo":1.5897,"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":1.92500001192093},{"option":"SPXW260304C05875000","bid":1018.6,"bid_size":2.0,"ask":1026.1,"ask_size":1.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.3835,"theta":-0.1141,"rho":2.0629,"theo":1022.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.44998168945},{"option":"SPXW260304P05875000","bid":1.7,"bid_size":57.0,"ask":1.9,"ask_size":57.0,"iv":0.3675,"open_interest":0.0,"volume":0.0,"delta":-0.0105,"gamma":0.0001,"vega":0.3833,"theta":-0.4423,"rho":-0.0255,"theo":1.6856,"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":2.02499997615814},{"option":"SPXW260304C05900000","bid":993.7,"bid_size":4.0,"ask":1001.1,"ask_size":1.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0001,"vega":0.4067,"theta":-0.1432,"rho":2.07,"theo":997.8051,"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":982.550018310547},{"option":"SPXW260304P05900000","bid":1.75,"bid_size":108.0,"ask":2.0,"ask_size":79.0,"iv":0.3615,"open_interest":2416.0,"volume":0.0,"delta":-0.0112,"gamma":0.0001,"vega":0.4066,"theta":-0.4633,"rho":-0.0273,"theo":1.7905,"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":2.125},{"option":"SPXW260304C05925000","bid":969.0,"bid_size":3.0,"ask":976.1,"ask_size":1.0,"iv":0.3498,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0001,"vega":0.4321,"theta":-0.1738,"rho":2.0769,"theo":972.9576,"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":957.75},{"option":"SPXW260304P05925000","bid":1.9,"bid_size":56.0,"ask":2.1,"ask_size":56.0,"iv":0.3555,"open_interest":33.0,"volume":0.0,"delta":-0.012,"gamma":0.0001,"vega":0.4319,"theta":-0.4862,"rho":-0.0292,"theo":1.9063,"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":2.25},{"option":"SPXW260304C05950000","bid":944.0,"bid_size":2.0,"ask":951.7,"ask_size":2.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.4599,"theta":-0.2062,"rho":2.0836,"theo":948.1213,"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":932.950012207031},{"option":"SPXW260304P05950000","bid":2.0,"bid_size":56.0,"ask":2.2,"ask_size":56.0,"iv":0.3498,"open_interest":4.0,"volume":0.0,"delta":-0.0129,"gamma":0.0001,"vega":0.4598,"theta":-0.5105,"rho":-0.0314,"theo":2.0325,"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":2.375},{"option":"SPXW260304C05975000","bid":919.0,"bid_size":3.0,"ask":926.6,"ask_size":2.0,"iv":0.347,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.4902,"theta":-0.2405,"rho":2.0901,"theo":923.2976,"change":0.0,"open":0.0,"high":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":"SPXW260304P05975000","bid":2.1,"bid_size":78.0,"ask":2.35,"ask_size":55.0,"iv":0.3439,"open_interest":15.0,"volume":1.0,"delta":-0.0139,"gamma":0.0001,"vega":0.49,"theta":-0.5367,"rho":-0.0338,"theo":2.1712,"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":2.52499997615814},{"option":"SPXW260304C06000000","bid":894.2,"bid_size":3.0,"ask":901.8,"ask_size":2.0,"iv":0.3414,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0001,"vega":0.5229,"theta":-0.2768,"rho":2.0963,"theo":898.4881,"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":883.450012207031},{"option":"SPXW260304P06000000","bid":2.25,"bid_size":77.0,"ask":2.5,"ask_size":55.0,"iv":0.3382,"open_interest":195.0,"volume":80.0,"delta":-0.015,"gamma":0.0001,"vega":0.5229,"theta":-0.5652,"rho":-0.0365,"theo":2.3249,"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":2.67499995231628},{"option":"SPXW260304C06025000","bid":869.8,"bid_size":3.0,"ask":877.0,"ask_size":1.0,"iv":0.3279,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.558,"theta":-0.3154,"rho":2.1022,"theo":873.6944,"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":858.75},{"option":"SPXW260304P06025000","bid":2.4,"bid_size":76.0,"ask":2.65,"ask_size":54.0,"iv":0.3323,"open_interest":73.0,"volume":69.0,"delta":-0.0162,"gamma":0.0001,"vega":0.558,"theta":-0.5957,"rho":-0.0395,"theo":2.4937,"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":2.875},{"option":"SPXW260304C06050000","bid":844.6,"bid_size":3.0,"ask":852.1,"ask_size":1.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0001,"vega":0.5961,"theta":-0.3564,"rho":2.1079,"theo":848.9182,"change":0.0,"open":0.0,"high":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":"SPXW260304P06050000","bid":2.6,"bid_size":54.0,"ask":2.85,"ask_size":54.0,"iv":0.3267,"open_interest":15.0,"volume":0.0,"delta":-0.0175,"gamma":0.0001,"vega":0.5961,"theta":-0.6287,"rho":-0.0427,"theo":2.6801,"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":3.10000002384186},{"option":"SPXW260304C06075000","bid":820.2,"bid_size":3.0,"ask":827.3,"ask_size":1.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.6378,"theta":-0.4,"rho":2.1133,"theo":824.1617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.25},{"option":"SPXW260304P06075000","bid":2.8,"bid_size":53.0,"ask":3.1,"ask_size":89.0,"iv":0.3208,"open_interest":40.0,"volume":26.0,"delta":-0.0189,"gamma":0.0001,"vega":0.6378,"theta":-0.6642,"rho":-0.0462,"theo":2.886,"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":3.30000007152557},{"option":"SPXW260304C06100000","bid":795.5,"bid_size":2.0,"ask":802.8,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.6838,"theta":-0.4463,"rho":2.1182,"theo":799.4271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":784.199981689453},{"option":"SPXW260304P06100000","bid":3.0,"bid_size":52.0,"ask":3.3,"ask_size":73.0,"iv":0.3163,"open_interest":85.0,"volume":17.0,"delta":-0.0205,"gamma":0.0001,"vega":0.6838,"theta":-0.7026,"rho":-0.0501,"theo":3.114,"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":3.55000007152557},{"option":"SPXW260304C06125000","bid":770.8,"bid_size":3.0,"ask":778.0,"ask_size":1.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":0.734,"theta":-0.4958,"rho":2.1226,"theo":774.7178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.549987792969},{"option":"SPXW260304P06125000","bid":3.2,"bid_size":71.0,"ask":3.5,"ask_size":51.0,"iv":0.3102,"open_interest":153.0,"volume":22.0,"delta":-0.0223,"gamma":0.0001,"vega":0.734,"theta":-0.744,"rho":-0.0546,"theo":3.3672,"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":3.80000007152557},{"option":"SPXW260304C06150000","bid":745.8,"bid_size":4.0,"ask":753.5,"ask_size":2.0,"iv":0.3061,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0001,"vega":0.7882,"theta":-0.5486,"rho":2.1266,"theo":750.0373,"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":735.25},{"option":"SPXW260304P06150000","bid":3.5,"bid_size":50.0,"ask":3.8,"ask_size":50.0,"iv":0.3053,"open_interest":349.0,"volume":20.0,"delta":-0.0243,"gamma":0.0001,"vega":0.7882,"theta":-0.7887,"rho":-0.0595,"theo":3.6492,"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":4.15000009536743},{"option":"SPXW260304C06175000","bid":721.4,"bid_size":2.0,"ask":728.9,"ask_size":2.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":0.8467,"theta":-0.605,"rho":2.13,"theo":725.3893,"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":710.399993896484},{"option":"SPXW260304P06175000","bid":3.8,"bid_size":48.0,"ask":4.1,"ask_size":48.0,"iv":0.3,"open_interest":107.0,"volume":0.0,"delta":-0.0265,"gamma":0.0001,"vega":0.8467,"theta":-0.8372,"rho":-0.065,"theo":3.9637,"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":4.5},{"option":"SPXW260304C06200000","bid":696.8,"bid_size":2.0,"ask":704.2,"ask_size":1.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0002,"vega":0.9109,"theta":-0.6654,"rho":2.1329,"theo":700.7778,"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":686.399993896484},{"option":"SPXW260304P06200000","bid":4.1,"bid_size":91.0,"ask":4.5,"ask_size":94.0,"iv":0.2943,"open_interest":104.0,"volume":23.0,"delta":-0.029,"gamma":0.0002,"vega":0.9109,"theta":-0.8896,"rho":-0.071,"theo":4.3146,"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":4.90000009536743},{"option":"SPXW260304C06225000","bid":672.2,"bid_size":2.0,"ask":679.7,"ask_size":2.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0002,"vega":0.9819,"theta":-0.7301,"rho":2.135,"theo":676.2079,"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":661.349975585938},{"option":"SPXW260304P06225000","bid":4.5,"bid_size":63.0,"ask":4.9,"ask_size":71.0,"iv":0.2894,"open_interest":182.0,"volume":36.0,"delta":-0.0317,"gamma":0.0002,"vega":0.9819,"theta":-0.9462,"rho":-0.0777,"theo":4.7072,"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":5.29999995231628},{"option":"SPXW260304C06250000","bid":647.9,"bid_size":3.0,"ask":654.9,"ask_size":1.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0002,"vega":1.0596,"theta":-0.7994,"rho":2.1362,"theo":651.6862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.450012207031},{"option":"SPXW260304P06250000","bid":4.9,"bid_size":86.0,"ask":5.3,"ask_size":68.0,"iv":0.2846,"open_interest":77.0,"volume":39.0,"delta":-0.0348,"gamma":0.0002,"vega":1.0596,"theta":-1.0074,"rho":-0.0854,"theo":5.148,"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":5.79999995231628},{"option":"SPXW260304C06275000","bid":623.4,"bid_size":3.0,"ask":630.0,"ask_size":1.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0002,"vega":1.1432,"theta":-0.8738,"rho":2.1365,"theo":627.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.900024414062},{"option":"SPXW260304P06275000","bid":5.4,"bid_size":83.0,"ask":5.8,"ask_size":61.0,"iv":0.2798,"open_interest":314.0,"volume":161.0,"delta":-0.0382,"gamma":0.0002,"vega":1.1432,"theta":-1.0738,"rho":-0.094,"theo":5.6444,"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":6.40000009536743},{"option":"SPXW260304C06300000","bid":598.8,"bid_size":2.0,"ask":606.2,"ask_size":1.0,"iv":0.2761,"open_interest":2.0,"volume":0.0,"delta":0.9578,"gamma":0.0002,"vega":1.234,"theta":-0.9536,"rho":2.1359,"theo":602.8166,"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":587.949981689453},{"option":"SPXW260304P06300000","bid":6.0,"bid_size":55.0,"ask":6.4,"ask_size":80.0,"iv":0.2745,"open_interest":250.0,"volume":76.0,"delta":-0.0421,"gamma":0.0002,"vega":1.234,"theta":-1.1456,"rho":-0.1035,"theo":6.2035,"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":7.0},{"option":"SPXW260304C06325000","bid":574.8,"bid_size":3.0,"ask":581.4,"ask_size":1.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0003,"vega":1.3345,"theta":-1.0391,"rho":2.1341,"theo":578.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.649993896484},{"option":"SPXW260304P06325000","bid":6.6,"bid_size":77.0,"ask":7.0,"ask_size":56.0,"iv":0.27,"open_interest":118.0,"volume":10.0,"delta":-0.0464,"gamma":0.0003,"vega":1.3345,"theta":-1.2231,"rho":-0.1142,"theo":6.8338,"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":7.75},{"option":"SPXW260304C06350000","bid":550.2,"bid_size":4.0,"ask":557.0,"ask_size":1.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0003,"vega":1.4446,"theta":-1.1308,"rho":2.1308,"theo":554.2349,"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":540.050018310547},{"option":"SPXW260304P06350000","bid":7.3,"bid_size":74.0,"ask":7.7,"ask_size":33.0,"iv":0.2656,"open_interest":215.0,"volume":106.0,"delta":-0.0513,"gamma":0.0003,"vega":1.4446,"theta":-1.3067,"rho":-0.1264,"theo":7.5467,"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":8.59999990463257},{"option":"SPXW260304C06375000","bid":526.4,"bid_size":3.0,"ask":533.4,"ask_size":1.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9431,"gamma":0.0003,"vega":1.5625,"theta":-1.2289,"rho":2.126,"theo":530.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.049987792969},{"option":"SPXW260304P06375000","bid":8.1,"bid_size":72.0,"ask":8.5,"ask_size":32.0,"iv":0.261,"open_interest":153.0,"volume":98.0,"delta":-0.0568,"gamma":0.0003,"vega":1.5625,"theta":-1.3968,"rho":-0.14,"theo":8.3547,"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":9.5},{"option":"SPXW260304C06400000","bid":502.1,"bid_size":4.0,"ask":508.8,"ask_size":1.0,"iv":0.2581,"open_interest":0.0,"volume":2.0,"delta":0.937,"gamma":0.0004,"vega":1.6903,"theta":-1.3337,"rho":2.1198,"theo":506.0325,"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":492.0},{"option":"SPXW260304P06400000","bid":9.1,"bid_size":25.0,"ask":9.5,"ask_size":51.0,"iv":0.2564,"open_interest":623.0,"volume":124.0,"delta":-0.0629,"gamma":0.0004,"vega":1.6903,"theta":-1.4935,"rho":-0.1551,"theo":9.2693,"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":10.5499997138977},{"option":"SPXW260304C06425000","bid":478.2,"bid_size":3.0,"ask":485.5,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0004,"vega":1.8309,"theta":-1.4451,"rho":2.1115,"theo":482.1052,"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":468.199996948242},{"option":"SPXW260304P06425000","bid":10.1,"bid_size":68.0,"ask":10.5,"ask_size":29.0,"iv":0.2523,"open_interest":156.0,"volume":149.0,"delta":-0.0698,"gamma":0.0004,"vega":1.8309,"theta":-1.5969,"rho":-0.1723,"theo":10.3044,"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":11.75},{"option":"SPXW260304C06450000","bid":454.5,"bid_size":3.0,"ask":461.0,"ask_size":1.0,"iv":0.2491,"open_interest":0.0,"volume":2.0,"delta":0.9223,"gamma":0.0004,"vega":1.9816,"theta":-1.5631,"rho":2.1009,"theo":458.3166,"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":444.600006103516},{"option":"SPXW260304P06450000","bid":11.3,"bid_size":38.0,"ask":11.7,"ask_size":28.0,"iv":0.248,"open_interest":134.0,"volume":58.0,"delta":-0.0776,"gamma":0.0004,"vega":1.9816,"theta":-1.7069,"rho":-0.1918,"theo":11.4784,"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":13.1500000953674},{"option":"SPXW260304C06475000","bid":430.9,"bid_size":3.0,"ask":437.4,"ask_size":1.0,"iv":0.2443,"open_interest":1.0,"volume":1.0,"delta":0.9137,"gamma":0.0005,"vega":2.1414,"theta":-1.6877,"rho":2.0883,"theo":434.6833,"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":421.199996948242},{"option":"SPXW260304P06475000","bid":12.7,"bid_size":20.0,"ask":13.1,"ask_size":41.0,"iv":0.2437,"open_interest":136.0,"volume":16.0,"delta":-0.0863,"gamma":0.0005,"vega":2.1414,"theta":-1.8234,"rho":-0.2133,"theo":12.8075,"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":14.6500000953674},{"option":"SPXW260304C06480000","bid":426.5,"bid_size":3.0,"ask":432.6,"ask_size":1.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.9118,"gamma":0.0005,"vega":2.1749,"theta":-1.7133,"rho":2.0855,"theo":429.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06480000","bid":13.0,"bid_size":20.0,"ask":13.5,"ask_size":33.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":-0.0881,"gamma":0.0005,"vega":2.1749,"theta":-1.8475,"rho":-0.2179,"theo":13.0933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06490000","bid":416.8,"bid_size":3.0,"ask":423.2,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.908,"gamma":0.0005,"vega":2.2438,"theta":-1.7653,"rho":2.0795,"theo":420.5844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.649993896484},{"option":"SPXW260304P06490000","bid":13.6,"bid_size":20.0,"ask":14.0,"ask_size":40.0,"iv":0.2409,"open_interest":9.0,"volume":10.0,"delta":-0.092,"gamma":0.0005,"vega":2.2438,"theta":-1.8962,"rho":-0.2274,"theo":13.6861,"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":15.6500000953674},{"option":"SPXW260304C06500000","bid":407.4,"bid_size":3.0,"ask":413.9,"ask_size":1.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0005,"vega":2.315,"theta":-1.8181,"rho":2.073,"theo":411.2217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.449996948242},{"option":"SPXW260304P06500000","bid":14.2,"bid_size":20.0,"ask":14.7,"ask_size":52.0,"iv":0.2393,"open_interest":337.0,"volume":158.0,"delta":-0.096,"gamma":0.0005,"vega":2.315,"theta":-1.9458,"rho":-0.2375,"theo":14.3085,"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":16.3500003814697},{"option":"SPXW260304C06510000","bid":398.4,"bid_size":3.0,"ask":404.5,"ask_size":1.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.8998,"gamma":0.0006,"vega":2.3879,"theta":-1.8717,"rho":2.066,"theo":401.8903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.549987792969},{"option":"SPXW260304P06510000","bid":14.9,"bid_size":20.0,"ask":15.3,"ask_size":39.0,"iv":0.2375,"open_interest":27.0,"volume":2.0,"delta":-0.1002,"gamma":0.0006,"vega":2.3879,"theta":-1.9962,"rho":-0.2481,"theo":14.962,"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":17.0999994277954},{"option":"SPXW260304C06520000","bid":389.1,"bid_size":3.0,"ask":395.2,"ask_size":1.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0006,"vega":2.4621,"theta":-1.9262,"rho":2.0584,"theo":392.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.449996948242},{"option":"SPXW260304P06520000","bid":15.5,"bid_size":21.0,"ask":16.0,"ask_size":38.0,"iv":0.2358,"open_interest":87.0,"volume":19.0,"delta":-0.1046,"gamma":0.0006,"vega":2.4621,"theta":-2.0475,"rho":-0.2592,"theo":15.6484,"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":17.9000005722046},{"option":"SPXW260304C06525000","bid":384.2,"bid_size":3.0,"ask":390.5,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0006,"vega":2.4996,"theta":-1.9537,"rho":2.0545,"theo":387.955,"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":374.449996948242},{"option":"SPXW260304P06525000","bid":15.8,"bid_size":12.0,"ask":16.4,"ask_size":30.0,"iv":0.2347,"open_interest":113.0,"volume":35.0,"delta":-0.1068,"gamma":0.0006,"vega":2.4996,"theta":-2.0734,"rho":-0.2649,"theo":16.0042,"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":18.3000001907349},{"option":"SPXW260304C06530000","bid":379.9,"bid_size":3.0,"ask":385.9,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0006,"vega":2.5373,"theta":-1.9813,"rho":2.0504,"theo":383.3269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.899993896484},{"option":"SPXW260304P06530000","bid":16.1,"bid_size":18.0,"ask":16.7,"ask_size":17.0,"iv":0.2336,"open_interest":17.0,"volume":9.0,"delta":-0.1092,"gamma":0.0006,"vega":2.5373,"theta":-2.0994,"rho":-0.2707,"theo":16.3687,"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":18.6999998092651},{"option":"SPXW260304C06540000","bid":370.4,"bid_size":3.0,"ask":377.2,"ask_size":3.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.886,"gamma":0.0006,"vega":2.6136,"theta":-2.0371,"rho":2.0421,"theo":374.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.699996948242},{"option":"SPXW260304P06540000","bid":16.9,"bid_size":11.0,"ask":17.5,"ask_size":17.0,"iv":0.2321,"open_interest":12.0,"volume":7.0,"delta":-0.1139,"gamma":0.0006,"vega":2.6136,"theta":-2.152,"rho":-0.2826,"theo":17.1241,"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":19.5},{"option":"SPXW260304C06550000","bid":361.2,"bid_size":3.0,"ask":368.0,"ask_size":1.0,"iv":0.2306,"open_interest":1.0,"volume":1.0,"delta":0.881,"gamma":0.0006,"vega":2.6917,"theta":-2.0935,"rho":2.0334,"theo":364.9037,"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":352.25},{"option":"SPXW260304P06550000","bid":17.7,"bid_size":12.0,"ask":18.3,"ask_size":17.0,"iv":0.2304,"open_interest":759.0,"volume":57.0,"delta":-0.1189,"gamma":0.0006,"vega":2.6917,"theta":-2.2051,"rho":-0.2949,"theo":17.9155,"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":20.4000005722046},{"option":"SPXW260304C06560000","bid":352.0,"bid_size":3.0,"ask":358.8,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0007,"vega":2.772,"theta":-2.1503,"rho":2.024,"theo":355.7476,"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":342.949996948242},{"option":"SPXW260304P06560000","bid":18.5,"bid_size":12.0,"ask":19.1,"ask_size":1.0,"iv":0.2285,"open_interest":20.0,"volume":13.0,"delta":-0.1241,"gamma":0.0007,"vega":2.772,"theta":-2.2587,"rho":-0.3078,"theo":18.7444,"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":21.3000001907349},{"option":"SPXW260304C06570000","bid":342.9,"bid_size":3.0,"ask":349.3,"ask_size":1.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.8704,"gamma":0.0007,"vega":2.8548,"theta":-2.2074,"rho":2.014,"theo":346.6307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.949996948242},{"option":"SPXW260304P06570000","bid":19.4,"bid_size":11.0,"ask":20.0,"ask_size":14.0,"iv":0.2269,"open_interest":46.0,"volume":10.0,"delta":-0.1296,"gamma":0.0007,"vega":2.8548,"theta":-2.3126,"rho":-0.3214,"theo":19.6125,"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":22.3000001907349},{"option":"SPXW260304C06575000","bid":338.6,"bid_size":3.0,"ask":345.0,"ask_size":1.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.8676,"gamma":0.0007,"vega":2.8968,"theta":-2.2361,"rho":2.0086,"theo":342.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.399993896484},{"option":"SPXW260304P06575000","bid":19.8,"bid_size":25.0,"ask":20.5,"ask_size":15.0,"iv":0.226,"open_interest":248.0,"volume":6.0,"delta":-0.1324,"gamma":0.0007,"vega":2.8968,"theta":-2.3397,"rho":-0.3285,"theo":20.0619,"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":22.8000001907349},{"option":"SPXW260304C06580000","bid":333.8,"bid_size":3.0,"ask":340.5,"ask_size":1.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":0.8647,"gamma":0.0007,"vega":2.9391,"theta":-2.2648,"rho":2.0032,"theo":337.5552,"change":0.0,"open":0.0,"high":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":"SPXW260304P06580000","bid":20.3,"bid_size":11.0,"ask":21.0,"ask_size":25.0,"iv":0.2251,"open_interest":46.0,"volume":21.0,"delta":-0.1352,"gamma":0.0007,"vega":2.9391,"theta":-2.3668,"rho":-0.3358,"theo":20.5219,"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":23.3000001907349},{"option":"SPXW260304C06590000","bid":324.8,"bid_size":3.0,"ask":331.7,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0008,"vega":3.0243,"theta":-2.3223,"rho":1.9917,"theo":328.5228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.25},{"option":"SPXW260304P06590000","bid":21.3,"bid_size":11.0,"ask":21.9,"ask_size":13.0,"iv":0.2233,"open_interest":30.0,"volume":3.0,"delta":-0.1411,"gamma":0.0008,"vega":3.0243,"theta":-2.4211,"rho":-0.3508,"theo":21.4746,"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":24.3500003814697},{"option":"SPXW260304C06600000","bid":315.8,"bid_size":3.0,"ask":322.3,"ask_size":1.0,"iv":0.2215,"open_interest":1.0,"volume":0.0,"delta":0.8526,"gamma":0.0008,"vega":3.1098,"theta":-2.3798,"rho":1.9798,"theo":319.5353,"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":307.049987792969},{"option":"SPXW260304P06600000","bid":22.3,"bid_size":11.0,"ask":22.9,"ask_size":12.0,"iv":0.2216,"open_interest":502.0,"volume":292.0,"delta":-0.1473,"gamma":0.0008,"vega":3.1098,"theta":-2.4754,"rho":-0.3663,"theo":22.472,"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":25.4500007629395},{"option":"SPXW260304C06610000","bid":307.2,"bid_size":3.0,"ask":313.5,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.8462,"gamma":0.0008,"vega":3.1959,"theta":-2.4372,"rho":1.9674,"theo":310.5935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.550003051758},{"option":"SPXW260304P06610000","bid":23.3,"bid_size":10.0,"ask":24.0,"ask_size":12.0,"iv":0.2198,"open_interest":61.0,"volume":28.0,"delta":-0.1537,"gamma":0.0008,"vega":3.1959,"theta":-2.5296,"rho":-0.3822,"theo":23.5153,"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":26.5999994277954},{"option":"SPXW260304C06615000","bid":302.3,"bid_size":1.0,"ask":309.1,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.8429,"gamma":0.0008,"vega":3.2394,"theta":-2.4658,"rho":1.961,"theo":306.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06615000","bid":23.8,"bid_size":10.0,"ask":24.6,"ask_size":10.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":-0.157,"gamma":0.0008,"vega":3.2394,"theta":-2.5566,"rho":-0.3904,"theo":24.0544,"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":0.0},{"option":"SPXW260304C06620000","bid":298.0,"bid_size":3.0,"ask":304.4,"ask_size":1.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.8396,"gamma":0.0008,"vega":3.2833,"theta":-2.4944,"rho":1.9544,"theo":301.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.399993896484},{"option":"SPXW260304P06620000","bid":24.4,"bid_size":10.0,"ask":25.1,"ask_size":11.0,"iv":0.2179,"open_interest":37.0,"volume":21.0,"delta":-0.1604,"gamma":0.0008,"vega":3.2833,"theta":-2.5835,"rho":-0.3987,"theo":24.6056,"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":27.75},{"option":"SPXW260304C06625000","bid":293.6,"bid_size":3.0,"ask":300.1,"ask_size":1.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.8361,"gamma":0.0008,"vega":3.3277,"theta":-2.5228,"rho":1.9476,"theo":297.2696,"change":0.0,"open":0.0,"high":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":"SPXW260304P06625000","bid":24.9,"bid_size":21.0,"ask":25.6,"ask_size":11.0,"iv":0.2171,"open_interest":303.0,"volume":15.0,"delta":-0.1638,"gamma":0.0008,"vega":3.3277,"theta":-2.6104,"rho":-0.4073,"theo":25.1689,"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":28.4000005722046},{"option":"SPXW260304C06630000","bid":289.2,"bid_size":4.0,"ask":295.7,"ask_size":1.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.0009,"vega":3.3726,"theta":-2.5511,"rho":1.9407,"theo":292.8529,"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":280.75},{"option":"SPXW260304P06630000","bid":25.5,"bid_size":21.0,"ask":26.2,"ask_size":12.0,"iv":0.2163,"open_interest":30.0,"volume":10.0,"delta":-0.1673,"gamma":0.0009,"vega":3.3726,"theta":-2.6371,"rho":-0.416,"theo":25.7447,"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":29.0},{"option":"SPXW260304C06635000","bid":284.6,"bid_size":1.0,"ask":291.4,"ask_size":1.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0009,"vega":3.418,"theta":-2.5793,"rho":1.9334,"theo":288.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06635000","bid":26.1,"bid_size":10.0,"ask":27.0,"ask_size":10.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":-0.1709,"gamma":0.0009,"vega":3.418,"theta":-2.6636,"rho":-0.425,"theo":26.3333,"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":0.0},{"option":"SPXW260304C06640000","bid":280.4,"bid_size":4.0,"ask":286.7,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.0009,"vega":3.4636,"theta":-2.6073,"rho":1.926,"theo":284.0583,"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":272.300003051758},{"option":"SPXW260304P06640000","bid":26.7,"bid_size":10.0,"ask":27.4,"ask_size":11.0,"iv":0.2145,"open_interest":168.0,"volume":176.0,"delta":-0.1745,"gamma":0.0009,"vega":3.4636,"theta":-2.69,"rho":-0.4342,"theo":26.9351,"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":30.3000001907349},{"option":"SPXW260304C06645000","bid":275.9,"bid_size":1.0,"ask":282.6,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.8217,"gamma":0.0009,"vega":3.5095,"theta":-2.635,"rho":1.9183,"theo":279.6811,"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":0.0},{"option":"SPXW260304P06645000","bid":27.3,"bid_size":10.0,"ask":28.1,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-0.1783,"gamma":0.0009,"vega":3.5095,"theta":-2.7162,"rho":-0.4437,"theo":27.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06650000","bid":271.7,"bid_size":4.0,"ask":278.0,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0009,"vega":3.5553,"theta":-2.6626,"rho":1.9104,"theo":275.3177,"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":263.649993896484},{"option":"SPXW260304P06650000","bid":28.0,"bid_size":9.0,"ask":28.7,"ask_size":11.0,"iv":0.2125,"open_interest":327.0,"volume":73.0,"delta":-0.182,"gamma":0.0009,"vega":3.5553,"theta":-2.7422,"rho":-0.4534,"theo":28.1794,"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":31.6999998092651},{"option":"SPXW260304C06655000","bid":267.4,"bid_size":1.0,"ask":273.9,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.814,"gamma":0.001,"vega":3.6011,"theta":-2.69,"rho":1.9023,"theo":270.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06655000","bid":28.6,"bid_size":10.0,"ask":29.5,"ask_size":10.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-0.1859,"gamma":0.001,"vega":3.6011,"theta":-2.7679,"rho":-0.4632,"theo":28.8225,"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":0.0},{"option":"SPXW260304C06660000","bid":263.0,"bid_size":4.0,"ask":269.4,"ask_size":1.0,"iv":0.2106,"open_interest":1.0,"volume":0.0,"delta":0.8101,"gamma":0.001,"vega":3.6466,"theta":-2.7171,"rho":1.8941,"theo":266.6331,"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":255.049995422363},{"option":"SPXW260304P06660000","bid":29.3,"bid_size":9.0,"ask":30.0,"ask_size":11.0,"iv":0.2107,"open_interest":126.0,"volume":130.0,"delta":-0.1899,"gamma":0.001,"vega":3.6466,"theta":-2.7934,"rho":-0.4732,"theo":29.4799,"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":33.1000003814697},{"option":"SPXW260304C06665000","bid":258.7,"bid_size":1.0,"ask":265.2,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.806,"gamma":0.001,"vega":3.692,"theta":-2.7439,"rho":1.8858,"theo":262.3124,"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":0.0},{"option":"SPXW260304P06665000","bid":30.0,"bid_size":9.0,"ask":30.8,"ask_size":1.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":-0.1939,"gamma":0.001,"vega":3.692,"theta":-2.8186,"rho":-0.4833,"theo":30.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06670000","bid":254.4,"bid_size":4.0,"ask":260.7,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.8019,"gamma":0.001,"vega":3.7373,"theta":-2.7705,"rho":1.8773,"theo":258.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.599998474121},{"option":"SPXW260304P06670000","bid":30.6,"bid_size":20.0,"ask":31.4,"ask_size":11.0,"iv":0.2089,"open_interest":118.0,"volume":113.0,"delta":-0.198,"gamma":0.001,"vega":3.7373,"theta":-2.8436,"rho":-0.4936,"theo":30.838,"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":34.6000003814697},{"option":"SPXW260304C06675000","bid":250.1,"bid_size":4.0,"ask":256.3,"ask_size":1.0,"iv":0.2076,"open_interest":1.0,"volume":0.0,"delta":0.7978,"gamma":0.001,"vega":3.7826,"theta":-2.7967,"rho":1.8687,"theo":253.7149,"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":242.300003051758},{"option":"SPXW260304P06675000","bid":31.4,"bid_size":9.0,"ask":32.1,"ask_size":11.0,"iv":0.208,"open_interest":57.0,"volume":19.0,"delta":-0.2022,"gamma":0.001,"vega":3.7826,"theta":-2.8682,"rho":-0.504,"theo":31.5391,"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":35.3499984741211},{"option":"SPXW260304C06680000","bid":245.8,"bid_size":4.0,"ask":252.1,"ask_size":1.0,"iv":0.2067,"open_interest":1.0,"volume":0.0,"delta":0.7935,"gamma":0.001,"vega":3.828,"theta":-2.8226,"rho":1.8599,"theo":249.4384,"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":237.75},{"option":"SPXW260304P06680000","bid":32.1,"bid_size":8.0,"ask":32.8,"ask_size":10.0,"iv":0.207,"open_interest":141.0,"volume":122.0,"delta":-0.2064,"gamma":0.001,"vega":3.828,"theta":-2.8925,"rho":-0.5145,"theo":32.2551,"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":36.1000003814697},{"option":"SPXW260304C06685000","bid":241.3,"bid_size":1.0,"ask":248.1,"ask_size":1.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.7891,"gamma":0.001,"vega":3.8737,"theta":-2.8481,"rho":1.8509,"theo":245.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304P06685000","bid":32.8,"bid_size":8.0,"ask":33.7,"ask_size":9.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":-0.2108,"gamma":0.001,"vega":3.8737,"theta":-2.9164,"rho":-0.5253,"theo":32.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260304C06690000","bid":237.4,"bid_size":4.0,"ask":243.6,"ask_size":1.0,"iv":0.2048,"open_interest":6.0,"volume":0.0,"delta":0.7847,"gamma":0.0011,"vega":3.9197,"theta":-2.8732,"rho":1.8416,"theo":240.9316,"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":229.75},{"option":"SPXW260304P06690000","bid":33.6,"bid_size":8.0,"ask":34.3,"ask_size":10.0,"iv":0.2051,"open_interest":53.0,"volume":33.0,"delta":-0.2152,"gamma":0.0011,"vega":3.9197,"theta":-2.9399,"rho":-0.5364,"theo":33.7334,"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":37.7000007629394},{"option":"SPXW260304C06695000","bid":233.2,"bid_size":1.0,"ask":239.4,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.7802,"gamma":0.0011,"vega":3.9659,"theta":-2.8979,"rho":1.832,"theo":236.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.800003051758},{"option":"SPXW260304P06695000","bid":34.3,"bid_size":18.0,"ask":35.1,"ask_size":10.0,"iv":0.2041,"open_interest":9.0,"volume":14.0,"delta":-0.2197,"gamma":0.0011,"vega":3.9659,"theta":-2.963,"rho":-0.5478,"theo":34.4963,"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":38.5499992370606},{"option":"SPXW260304C06700000","bid":229.0,"bid_size":4.0,"ask":235.0,"ask_size":1.0,"iv":0.2028,"open_interest":3.0,"volume":0.0,"delta":0.7756,"gamma":0.0011,"vega":4.0123,"theta":-2.9221,"rho":1.8221,"theo":232.4891,"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":221.449996948242},{"option":"SPXW260304P06700000","bid":35.1,"bid_size":8.0,"ask":35.9,"ask_size":11.0,"iv":0.2032,"open_interest":273.0,"volume":60.0,"delta":-0.2243,"gamma":0.0011,"vega":4.0123,"theta":-2.9856,"rho":-0.5594,"theo":35.2758,"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":39.3999996185303},{"option":"SPXW260304C06705000","bid":224.5,"bid_size":1.0,"ask":231.0,"ask_size":1.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.7709,"gamma":0.0011,"vega":4.0586,"theta":-2.9458,"rho":1.812,"theo":228.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.199996948242},{"option":"SPXW260304P06705000","bid":35.9,"bid_size":8.0,"ask":36.7,"ask_size":11.0,"iv":0.2022,"open_interest":14.0,"volume":11.0,"delta":-0.229,"gamma":0.0011,"vega":4.0586,"theta":-3.0077,"rho":-0.5714,"theo":36.0722,"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":40.25},{"option":"SPXW260304C06710000","bid":220.7,"bid_size":4.0,"ask":226.7,"ask_size":1.0,"iv":0.201,"open_interest":1.0,"volume":0.0,"delta":0.7661,"gamma":0.0011,"vega":4.1047,"theta":-2.9691,"rho":1.8015,"theo":224.1143,"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":213.099998474121},{"option":"SPXW260304P06710000","bid":36.7,"bid_size":18.0,"ask":37.5,"ask_size":11.0,"iv":0.2012,"open_interest":80.0,"volume":1.0,"delta":-0.2338,"gamma":0.0011,"vega":4.1047,"theta":-3.0293,"rho":-0.5836,"theo":36.886,"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":41.1500015258789},{"option":"SPXW260304C06715000","bid":216.3,"bid_size":1.0,"ask":222.8,"ask_size":1.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.7612,"gamma":0.0012,"vega":4.1504,"theta":-2.9917,"rho":1.7909,"theo":219.9533,"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":208.800003051758},{"option":"SPXW260304P06715000","bid":37.6,"bid_size":8.0,"ask":38.3,"ask_size":11.0,"iv":0.2003,"open_interest":14.0,"volume":0.0,"delta":-0.2387,"gamma":0.0012,"vega":4.1504,"theta":-3.0504,"rho":-0.596,"theo":37.7175,"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":42.0},{"option":"SPXW260304C06720000","bid":212.3,"bid_size":4.0,"ask":218.4,"ask_size":4.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7563,"gamma":0.0012,"vega":4.1955,"theta":-3.0138,"rho":1.7801,"theo":215.8103,"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":204.900001525879},{"option":"SPXW260304P06720000","bid":38.4,"bid_size":8.0,"ask":39.2,"ask_size":11.0,"iv":0.1993,"open_interest":80.0,"volume":15.0,"delta":-0.2436,"gamma":0.0012,"vega":4.1955,"theta":-3.0709,"rho":-0.6086,"theo":38.567,"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":42.9500007629394},{"option":"SPXW260304C06725000","bid":208.2,"bid_size":4.0,"ask":214.1,"ask_size":1.0,"iv":0.1977,"open_interest":2.0,"volume":0.0,"delta":0.7512,"gamma":0.0012,"vega":4.2401,"theta":-3.0354,"rho":1.7692,"theo":211.6855,"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":200.800003051758},{"option":"SPXW260304P06725000","bid":39.3,"bid_size":8.0,"ask":40.1,"ask_size":11.0,"iv":0.1982,"open_interest":279.0,"volume":55.0,"delta":-0.2487,"gamma":0.0012,"vega":4.2401,"theta":-3.0908,"rho":-0.6213,"theo":39.4347,"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":43.8499984741211},{"option":"SPXW260304C06730000","bid":204.1,"bid_size":4.0,"ask":210.1,"ask_size":1.0,"iv":0.1969,"open_interest":1.0,"volume":0.0,"delta":0.7461,"gamma":0.0012,"vega":4.2843,"theta":-3.0563,"rho":1.7581,"theo":207.579,"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":196.900001525879},{"option":"SPXW260304P06730000","bid":40.2,"bid_size":8.0,"ask":40.9,"ask_size":9.0,"iv":0.1972,"open_interest":93.0,"volume":22.0,"delta":-0.2539,"gamma":0.0012,"vega":4.2843,"theta":-3.1101,"rho":-0.6342,"theo":40.3207,"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":44.8499984741211},{"option":"SPXW260304C06735000","bid":200.8,"bid_size":6.0,"ask":205.6,"ask_size":6.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.7408,"gamma":0.0012,"vega":4.3282,"theta":-3.0765,"rho":1.7468,"theo":203.4912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.900001525879},{"option":"SPXW260304P06735000","bid":41.1,"bid_size":8.0,"ask":41.8,"ask_size":9.0,"iv":0.1962,"open_interest":5.0,"volume":5.0,"delta":-0.2591,"gamma":0.0012,"vega":4.3282,"theta":-3.1287,"rho":-0.6472,"theo":41.2254,"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":45.7999992370606},{"option":"SPXW260304C06740000","bid":196.7,"bid_size":6.0,"ask":201.4,"ask_size":1.0,"iv":0.1949,"open_interest":4.0,"volume":0.0,"delta":0.7355,"gamma":0.0013,"vega":4.372,"theta":-3.0961,"rho":1.7353,"theo":199.4224,"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":188.850006103516},{"option":"SPXW260304P06740000","bid":42.0,"bid_size":8.0,"ask":42.7,"ask_size":9.0,"iv":0.1953,"open_interest":150.0,"volume":15.0,"delta":-0.2645,"gamma":0.0013,"vega":4.372,"theta":-3.1467,"rho":-0.6605,"theo":42.1491,"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":46.7999992370606},{"option":"SPXW260304C06745000","bid":192.8,"bid_size":6.0,"ask":197.5,"ask_size":6.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":0.73,"gamma":0.0013,"vega":4.4157,"theta":-3.1149,"rho":1.7234,"theo":195.373,"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":184.900001525879},{"option":"SPXW260304P06745000","bid":43.0,"bid_size":8.0,"ask":43.7,"ask_size":9.0,"iv":0.1941,"open_interest":9.0,"volume":13.0,"delta":-0.2699,"gamma":0.0013,"vega":4.4157,"theta":-3.1639,"rho":-0.6741,"theo":43.0922,"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":47.8499984741211},{"option":"SPXW260304C06750000","bid":188.8,"bid_size":6.0,"ask":193.5,"ask_size":6.0,"iv":0.1928,"open_interest":5.0,"volume":0.0,"delta":0.7245,"gamma":0.0013,"vega":4.4593,"theta":-3.133,"rho":1.7112,"theo":191.3435,"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":180.900001525879},{"option":"SPXW260304P06750000","bid":43.9,"bid_size":8.0,"ask":44.7,"ask_size":10.0,"iv":0.1932,"open_interest":215.0,"volume":19.0,"delta":-0.2755,"gamma":0.0013,"vega":4.4593,"theta":-3.1804,"rho":-0.6881,"theo":44.0552,"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":48.8499984741211},{"option":"SPXW260304C06755000","bid":184.8,"bid_size":6.0,"ask":189.5,"ask_size":6.0,"iv":0.1917,"open_interest":1.0,"volume":0.0,"delta":0.7188,"gamma":0.0013,"vega":4.5027,"theta":-3.1503,"rho":1.6987,"theo":187.3346,"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":177.349998474121},{"option":"SPXW260304P06755000","bid":44.9,"bid_size":7.0,"ask":45.7,"ask_size":10.0,"iv":0.1921,"open_interest":74.0,"volume":76.0,"delta":-0.2811,"gamma":0.0013,"vega":4.5027,"theta":-3.1961,"rho":-0.7025,"theo":45.0388,"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":49.8999996185303},{"option":"SPXW260304C06760000","bid":180.8,"bid_size":6.0,"ask":185.3,"ask_size":1.0,"iv":0.1907,"open_interest":6.0,"volume":0.0,"delta":0.713,"gamma":0.0013,"vega":4.5458,"theta":-3.1667,"rho":1.6857,"theo":183.347,"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":172.349998474121},{"option":"SPXW260304P06760000","bid":45.9,"bid_size":7.0,"ask":46.7,"ask_size":10.0,"iv":0.191,"open_interest":79.0,"volume":26.0,"delta":-0.2869,"gamma":0.0013,"vega":4.5458,"theta":-3.2109,"rho":-0.7172,"theo":46.0437,"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":50.9500007629394},{"option":"SPXW260304C06765000","bid":176.7,"bid_size":6.0,"ask":181.4,"ask_size":1.0,"iv":0.1898,"open_interest":5.0,"volume":1.0,"delta":0.7072,"gamma":0.0014,"vega":4.5882,"theta":-3.1823,"rho":1.6725,"theo":179.3811,"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":168.5},{"option":"SPXW260304P06765000","bid":46.9,"bid_size":7.0,"ask":47.7,"ask_size":9.0,"iv":0.19,"open_interest":207.0,"volume":192.0,"delta":-0.2928,"gamma":0.0014,"vega":4.5882,"theta":-3.2249,"rho":-0.7322,"theo":47.0703,"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":52.1500015258789},{"option":"SPXW260304C06770000","bid":172.9,"bid_size":6.0,"ask":177.4,"ask_size":1.0,"iv":0.1886,"open_interest":2.0,"volume":0.0,"delta":0.7012,"gamma":0.0014,"vega":4.6298,"theta":-3.1969,"rho":1.659,"theo":175.4374,"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":164.649993896484},{"option":"SPXW260304P06770000","bid":47.9,"bid_size":17.0,"ask":48.8,"ask_size":9.0,"iv":0.1889,"open_interest":39.0,"volume":9.0,"delta":-0.2987,"gamma":0.0014,"vega":4.6298,"theta":-3.2379,"rho":-0.7474,"theo":48.1191,"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":53.25},{"option":"SPXW260304C06775000","bid":168.8,"bid_size":6.0,"ask":173.4,"ask_size":1.0,"iv":0.1875,"open_interest":2.0,"volume":0.0,"delta":0.6951,"gamma":0.0014,"vega":4.6705,"theta":-3.2106,"rho":1.6453,"theo":171.5163,"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":160.849998474121},{"option":"SPXW260304P06775000","bid":49.0,"bid_size":15.0,"ask":49.8,"ask_size":8.0,"iv":0.1878,"open_interest":223.0,"volume":191.0,"delta":-0.3048,"gamma":0.0014,"vega":4.6705,"theta":-3.25,"rho":-0.7629,"theo":49.1905,"change":-6.4,"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":-11.7755,"prev_day_close":54.3499984741211},{"option":"SPXW260304C06780000","bid":166.6,"bid_size":1.0,"ask":167.8,"ask_size":1.0,"iv":0.1867,"open_interest":3.0,"volume":0.0,"delta":0.6889,"gamma":0.0014,"vega":4.7102,"theta":-3.2234,"rho":1.6315,"theo":167.618,"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":157.049995422363},{"option":"SPXW260304P06780000","bid":50.1,"bid_size":15.0,"ask":50.9,"ask_size":8.0,"iv":0.1866,"open_interest":37.0,"volume":20.0,"delta":-0.311,"gamma":0.0014,"vega":4.7102,"theta":-3.2612,"rho":-0.7785,"theo":50.2847,"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":55.5499992370606},{"option":"SPXW260304C06785000","bid":163.0,"bid_size":1.0,"ask":164.2,"ask_size":1.0,"iv":0.1855,"open_interest":4.0,"volume":1.0,"delta":0.6826,"gamma":0.0014,"vega":4.749,"theta":-3.2351,"rho":1.6175,"theo":163.7428,"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":153.25},{"option":"SPXW260304P06785000","bid":51.2,"bid_size":15.0,"ask":52.1,"ask_size":8.0,"iv":0.1857,"open_interest":193.0,"volume":183.0,"delta":-0.3174,"gamma":0.0014,"vega":4.749,"theta":-3.2713,"rho":-0.7942,"theo":51.402,"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":56.75},{"option":"SPXW260304C06790000","bid":159.0,"bid_size":1.0,"ask":160.1,"ask_size":1.0,"iv":0.1845,"open_interest":7.0,"volume":0.0,"delta":0.6761,"gamma":0.0015,"vega":4.7871,"theta":-3.2458,"rho":1.6033,"theo":159.8911,"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":149.449996948242},{"option":"SPXW260304P06790000","bid":52.3,"bid_size":15.0,"ask":53.3,"ask_size":9.0,"iv":0.1845,"open_interest":76.0,"volume":75.0,"delta":-0.3238,"gamma":0.0015,"vega":4.7871,"theta":-3.2804,"rho":-0.8103,"theo":52.5428,"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":58.0},{"option":"SPXW260304C06795000","bid":155.3,"bid_size":1.0,"ask":156.3,"ask_size":1.0,"iv":0.1834,"open_interest":7.0,"volume":7.0,"delta":0.6696,"gamma":0.0015,"vega":4.8245,"theta":-3.2554,"rho":1.5887,"theo":156.0633,"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":145.699996948242},{"option":"SPXW260304P06795000","bid":53.5,"bid_size":14.0,"ask":54.4,"ask_size":8.0,"iv":0.1835,"open_interest":43.0,"volume":43.0,"delta":-0.3303,"gamma":0.0015,"vega":4.8245,"theta":-3.2884,"rho":-0.8266,"theo":53.7075,"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":59.25},{"option":"SPXW260304C06800000","bid":151.4,"bid_size":1.0,"ask":152.4,"ask_size":1.0,"iv":0.1823,"open_interest":32.0,"volume":12.0,"delta":0.6629,"gamma":0.0015,"vega":4.8614,"theta":-3.2639,"rho":1.5737,"theo":152.2601,"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":142.049995422363},{"option":"SPXW260304P06800000","bid":54.7,"bid_size":14.0,"ask":55.6,"ask_size":8.0,"iv":0.1823,"open_interest":146.0,"volume":67.0,"delta":-0.337,"gamma":0.0015,"vega":4.8614,"theta":-3.2952,"rho":-0.8434,"theo":54.8968,"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":60.5499992370606},{"option":"SPXW260304C06805000","bid":147.5,"bid_size":1.0,"ask":148.7,"ask_size":1.0,"iv":0.1812,"open_interest":3.0,"volume":2.0,"delta":0.6561,"gamma":0.0015,"vega":4.8975,"theta":-3.2712,"rho":1.5583,"theo":148.4824,"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":138.400001525879},{"option":"SPXW260304P06805000","bid":55.9,"bid_size":14.0,"ask":56.8,"ask_size":8.0,"iv":0.1812,"open_interest":41.0,"volume":2.0,"delta":-0.3438,"gamma":0.0015,"vega":4.8975,"theta":-3.3009,"rho":-0.8606,"theo":56.1116,"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":61.8499984741211},{"option":"SPXW260304C06810000","bid":143.8,"bid_size":7.0,"ask":145.0,"ask_size":7.0,"iv":0.18,"open_interest":14.0,"volume":0.0,"delta":0.6492,"gamma":0.0016,"vega":4.9328,"theta":-3.2772,"rho":1.5424,"theo":144.7309,"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":134.699996948242},{"option":"SPXW260304P06810000","bid":57.1,"bid_size":13.0,"ask":58.1,"ask_size":7.0,"iv":0.18,"open_interest":53.0,"volume":25.0,"delta":-0.3507,"gamma":0.0016,"vega":4.9328,"theta":-3.3054,"rho":-0.8783,"theo":57.3526,"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":63.2000007629394},{"option":"SPXW260304C06815000","bid":140.2,"bid_size":2.0,"ask":141.2,"ask_size":2.0,"iv":0.1789,"open_interest":10.0,"volume":2.0,"delta":0.6422,"gamma":0.0016,"vega":4.967,"theta":-3.282,"rho":1.5261,"theo":141.0065,"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":131.050003051758},{"option":"SPXW260304P06815000","bid":58.4,"bid_size":13.0,"ask":59.4,"ask_size":8.0,"iv":0.1789,"open_interest":35.0,"volume":42.0,"delta":-0.3578,"gamma":0.0016,"vega":4.967,"theta":-3.3085,"rho":-0.8964,"theo":58.6207,"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":64.5500030517578},{"option":"SPXW260304C06820000","bid":136.4,"bid_size":5.0,"ask":137.5,"ask_size":2.0,"iv":0.1778,"open_interest":17.0,"volume":4.0,"delta":0.635,"gamma":0.0016,"vega":4.9998,"theta":-3.2854,"rho":1.5095,"theo":137.3097,"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":127.399997711182},{"option":"SPXW260304P06820000","bid":59.7,"bid_size":13.0,"ask":60.6,"ask_size":7.0,"iv":0.1777,"open_interest":290.0,"volume":93.0,"delta":-0.3649,"gamma":0.0016,"vega":4.9998,"theta":-3.3103,"rho":-0.9147,"theo":59.9164,"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":65.9499969482422},{"option":"SPXW260304C06825000","bid":132.7,"bid_size":5.0,"ask":133.8,"ask_size":2.0,"iv":0.1765,"open_interest":20.0,"volume":6.0,"delta":0.6277,"gamma":0.0016,"vega":5.0311,"theta":-3.2875,"rho":1.4928,"theo":133.6409,"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":123.899997711182},{"option":"SPXW260304P06825000","bid":61.0,"bid_size":13.0,"ask":62.0,"ask_size":8.0,"iv":0.1766,"open_interest":406.0,"volume":1.0,"delta":-0.3723,"gamma":0.0016,"vega":5.0311,"theta":-3.3108,"rho":-0.9332,"theo":61.2401,"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":67.3999977111816},{"option":"SPXW260304C06830000","bid":129.0,"bid_size":7.0,"ask":130.2,"ask_size":7.0,"iv":0.1754,"open_interest":8.0,"volume":4.0,"delta":0.6202,"gamma":0.0016,"vega":5.0609,"theta":-3.2882,"rho":1.4759,"theo":130.0005,"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":120.349998474121},{"option":"SPXW260304P06830000","bid":62.3,"bid_size":14.0,"ask":63.3,"ask_size":1.0,"iv":0.1754,"open_interest":56.0,"volume":22.0,"delta":-0.3797,"gamma":0.0016,"vega":5.0609,"theta":-3.3099,"rho":-0.9518,"theo":62.5922,"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":68.7999992370606},{"option":"SPXW260304C06835000","bid":125.4,"bid_size":7.0,"ask":126.6,"ask_size":7.0,"iv":0.1742,"open_interest":17.0,"volume":8.0,"delta":0.6127,"gamma":0.0016,"vega":5.0891,"theta":-3.2874,"rho":1.4588,"theo":126.3889,"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":116.849998474121},{"option":"SPXW260304P06835000","bid":63.7,"bid_size":12.0,"ask":64.8,"ask_size":13.0,"iv":0.1742,"open_interest":27.0,"volume":15.0,"delta":-0.3872,"gamma":0.0016,"vega":5.0891,"theta":-3.3075,"rho":-0.9707,"theo":63.973,"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":70.3499984741211},{"option":"SPXW260304C06840000","bid":121.9,"bid_size":5.0,"ask":123.0,"ask_size":7.0,"iv":0.1731,"open_interest":38.0,"volume":9.0,"delta":0.605,"gamma":0.0017,"vega":5.116,"theta":-3.2852,"rho":1.4414,"theo":122.8065,"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":113.349998474121},{"option":"SPXW260304P06840000","bid":65.1,"bid_size":12.0,"ask":66.2,"ask_size":7.0,"iv":0.173,"open_interest":62.0,"volume":8.0,"delta":-0.395,"gamma":0.0017,"vega":5.116,"theta":-3.3036,"rho":-0.9899,"theo":65.3832,"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":71.8499984741211},{"option":"SPXW260304C06845000","bid":118.4,"bid_size":2.0,"ask":119.5,"ask_size":6.0,"iv":0.1718,"open_interest":12.0,"volume":1.0,"delta":0.5971,"gamma":0.0017,"vega":5.1415,"theta":-3.2814,"rho":1.4235,"theo":119.2543,"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":109.949996948242},{"option":"SPXW260304P06845000","bid":66.5,"bid_size":5.0,"ask":67.6,"ask_size":1.0,"iv":0.1718,"open_interest":325.0,"volume":43.0,"delta":-0.4028,"gamma":0.0017,"vega":5.1415,"theta":-3.2983,"rho":-1.0096,"theo":66.8235,"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":73.3999977111816},{"option":"SPXW260304C06850000","bid":114.8,"bid_size":6.0,"ask":115.9,"ask_size":8.0,"iv":0.1706,"open_interest":139.0,"volume":141.0,"delta":0.5892,"gamma":0.0017,"vega":5.1657,"theta":-3.276,"rho":1.4051,"theo":115.7332,"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":106.5},{"option":"SPXW260304P06850000","bid":68.0,"bid_size":11.0,"ask":69.0,"ask_size":6.0,"iv":0.1706,"open_interest":391.0,"volume":39.0,"delta":-0.4108,"gamma":0.0017,"vega":5.1657,"theta":-3.2913,"rho":-1.0298,"theo":68.2949,"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":74.9500007629394},{"option":"SPXW260304C06855000","bid":111.4,"bid_size":2.0,"ask":112.5,"ask_size":6.0,"iv":0.1694,"open_interest":15.0,"volume":5.0,"delta":0.581,"gamma":0.0017,"vega":5.1882,"theta":-3.269,"rho":1.3861,"theo":112.2445,"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":103.200000762939},{"option":"SPXW260304P06855000","bid":69.5,"bid_size":11.0,"ask":70.6,"ask_size":7.0,"iv":0.1695,"open_interest":34.0,"volume":9.0,"delta":-0.4189,"gamma":0.0017,"vega":5.1882,"theta":-3.2827,"rho":-1.0505,"theo":69.7987,"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":76.6000022888184},{"option":"SPXW260304C06860000","bid":107.9,"bid_size":6.0,"ask":109.0,"ask_size":8.0,"iv":0.1682,"open_interest":34.0,"volume":6.0,"delta":0.5728,"gamma":0.0018,"vega":5.2089,"theta":-3.2603,"rho":1.3667,"theo":108.7892,"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":99.7999992370606},{"option":"SPXW260304P06860000","bid":71.1,"bid_size":6.0,"ask":72.2,"ask_size":12.0,"iv":0.1682,"open_interest":152.0,"volume":149.0,"delta":-0.4271,"gamma":0.0018,"vega":5.2089,"theta":-3.2723,"rho":-1.0717,"theo":71.3359,"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":78.2999992370606},{"option":"SPXW260304C06865000","bid":104.4,"bid_size":8.0,"ask":105.6,"ask_size":8.0,"iv":0.1669,"open_interest":17.0,"volume":4.0,"delta":0.5644,"gamma":0.0018,"vega":5.2276,"theta":-3.2498,"rho":1.347,"theo":105.3681,"change":8.81,"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":9.1248,"prev_day_close":96.5500030517578},{"option":"SPXW260304P06865000","bid":72.6,"bid_size":12.0,"ask":73.8,"ask_size":12.0,"iv":0.167,"open_interest":38.0,"volume":15.0,"delta":-0.4355,"gamma":0.0018,"vega":5.2276,"theta":-3.2602,"rho":-1.0932,"theo":72.9073,"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":79.9500007629394},{"option":"SPXW260304C06870000","bid":101.1,"bid_size":6.0,"ask":102.2,"ask_size":8.0,"iv":0.1658,"open_interest":71.0,"volume":57.0,"delta":0.5558,"gamma":0.0018,"vega":5.244,"theta":-3.2375,"rho":1.3271,"theo":101.9818,"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":93.25},{"option":"SPXW260304P06870000","bid":74.2,"bid_size":12.0,"ask":75.4,"ask_size":11.0,"iv":0.1657,"open_interest":172.0,"volume":142.0,"delta":-0.4441,"gamma":0.0018,"vega":5.244,"theta":-3.2464,"rho":-1.1148,"theo":74.5135,"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":81.7000007629394},{"option":"SPXW260304C06875000","bid":97.8,"bid_size":2.0,"ask":98.8,"ask_size":7.0,"iv":0.1644,"open_interest":38.0,"volume":19.0,"delta":0.5472,"gamma":0.0018,"vega":5.2582,"theta":-3.2234,"rho":1.3071,"theo":98.631,"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":90.0500030517578},{"option":"SPXW260304P06875000","bid":75.9,"bid_size":6.0,"ask":77.0,"ask_size":7.0,"iv":0.1645,"open_interest":59.0,"volume":57.0,"delta":-0.4528,"gamma":0.0018,"vega":5.2582,"theta":-3.2306,"rho":-1.1366,"theo":76.1552,"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":83.5},{"option":"SPXW260304C06880000","bid":94.5,"bid_size":2.0,"ask":95.5,"ask_size":7.0,"iv":0.1632,"open_interest":55.0,"volume":6.0,"delta":0.5383,"gamma":0.0018,"vega":5.2702,"theta":-3.2075,"rho":1.2868,"theo":95.3162,"change":10.27,"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":11.825,"prev_day_close":86.8499984741211},{"option":"SPXW260304P06880000","bid":77.6,"bid_size":6.0,"ask":78.6,"ask_size":6.0,"iv":0.1632,"open_interest":139.0,"volume":137.0,"delta":-0.4616,"gamma":0.0018,"vega":5.2702,"theta":-3.2131,"rho":-1.1587,"theo":77.8328,"change":-9.37,"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":-10.9848,"prev_day_close":85.2999992370606},{"option":"SPXW260304C06885000","bid":91.1,"bid_size":10.0,"ask":92.3,"ask_size":10.0,"iv":0.1619,"open_interest":34.0,"volume":27.0,"delta":0.5293,"gamma":0.0018,"vega":5.2799,"theta":-3.1896,"rho":1.2661,"theo":92.0384,"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":83.75},{"option":"SPXW260304P06885000","bid":79.3,"bid_size":6.0,"ask":80.3,"ask_size":6.0,"iv":0.162,"open_interest":82.0,"volume":89.0,"delta":-0.4706,"gamma":0.0018,"vega":5.2799,"theta":-3.1937,"rho":-1.1812,"theo":79.5476,"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":87.2000007629394},{"option":"SPXW260304C06890000","bid":87.9,"bid_size":10.0,"ask":89.0,"ask_size":8.0,"iv":0.1606,"open_interest":41.0,"volume":11.0,"delta":0.5202,"gamma":0.0019,"vega":5.2871,"theta":-3.1698,"rho":1.2447,"theo":88.7992,"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":80.6500015258789},{"option":"SPXW260304P06890000","bid":81.1,"bid_size":6.0,"ask":82.2,"ask_size":7.0,"iv":0.1606,"open_interest":137.0,"volume":130.0,"delta":-0.4798,"gamma":0.0019,"vega":5.2871,"theta":-3.1723,"rho":-1.2044,"theo":81.3009,"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":89.1000022888184},{"option":"SPXW260304C06895000","bid":84.7,"bid_size":10.0,"ask":85.9,"ask_size":10.0,"iv":0.1594,"open_interest":25.0,"volume":10.0,"delta":0.5109,"gamma":0.0019,"vega":5.2918,"theta":-3.148,"rho":1.2227,"theo":85.6003,"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":77.6000022888184},{"option":"SPXW260304P06895000","bid":82.9,"bid_size":6.0,"ask":84.1,"ask_size":7.0,"iv":0.1594,"open_interest":59.0,"volume":30.0,"delta":-0.489,"gamma":0.0019,"vega":5.2918,"theta":-3.1489,"rho":-1.2281,"theo":83.0944,"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":91.0},{"option":"SPXW260304C06900000","bid":81.6,"bid_size":8.0,"ask":82.7,"ask_size":14.0,"iv":0.1582,"open_interest":1469.0,"volume":382.0,"delta":0.5014,"gamma":0.0019,"vega":5.2937,"theta":-3.1242,"rho":1.2003,"theo":82.4433,"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":74.6000022888184},{"option":"SPXW260304P06900000","bid":84.7,"bid_size":8.0,"ask":85.8,"ask_size":8.0,"iv":0.1582,"open_interest":1239.0,"volume":85.0,"delta":-0.4985,"gamma":0.0019,"vega":5.2937,"theta":-3.1234,"rho":-1.2524,"theo":84.9299,"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":92.9500007629394},{"option":"SPXW260304C06905000","bid":78.6,"bid_size":6.0,"ask":79.6,"ask_size":14.0,"iv":0.1569,"open_interest":32.0,"volume":26.0,"delta":0.4918,"gamma":0.0019,"vega":5.2928,"theta":-3.0982,"rho":1.1775,"theo":79.3297,"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":71.6500015258789},{"option":"SPXW260304P06905000","bid":86.6,"bid_size":6.0,"ask":87.8,"ask_size":7.0,"iv":0.1569,"open_interest":54.0,"volume":51.0,"delta":-0.5081,"gamma":0.0019,"vega":5.2928,"theta":-3.0958,"rho":-1.2769,"theo":86.8088,"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":95.0499992370606},{"option":"SPXW260304C06910000","bid":75.5,"bid_size":13.0,"ask":76.6,"ask_size":14.0,"iv":0.1555,"open_interest":25.0,"volume":8.0,"delta":0.4821,"gamma":0.0019,"vega":5.2889,"theta":-3.0702,"rho":1.1546,"theo":76.2606,"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":68.7000007629394},{"option":"SPXW260304P06910000","bid":88.6,"bid_size":2.0,"ask":89.8,"ask_size":3.0,"iv":0.1555,"open_interest":73.0,"volume":26.0,"delta":-0.5178,"gamma":0.0019,"vega":5.2889,"theta":-3.0662,"rho":-1.3016,"theo":88.7322,"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":97.1000022888184},{"option":"SPXW260304C06915000","bid":72.6,"bid_size":6.0,"ask":73.6,"ask_size":6.0,"iv":0.1542,"open_interest":11.0,"volume":4.0,"delta":0.4722,"gamma":0.0019,"vega":5.2819,"theta":-3.04,"rho":1.1316,"theo":73.237,"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":65.8499984741211},{"option":"SPXW260304P06915000","bid":90.6,"bid_size":2.0,"ask":91.8,"ask_size":3.0,"iv":0.1543,"open_interest":28.0,"volume":16.0,"delta":-0.5277,"gamma":0.0019,"vega":5.2819,"theta":-3.0344,"rho":-1.3264,"theo":90.7012,"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":99.2000007629394},{"option":"SPXW260304C06920000","bid":69.5,"bid_size":14.0,"ask":70.6,"ask_size":14.0,"iv":0.1529,"open_interest":71.0,"volume":8.0,"delta":0.4622,"gamma":0.002,"vega":5.2717,"theta":-3.0078,"rho":1.1082,"theo":70.2605,"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":63.0499992370606},{"option":"SPXW260304P06920000","bid":92.6,"bid_size":2.0,"ask":93.8,"ask_size":2.0,"iv":0.1529,"open_interest":97.0,"volume":41.0,"delta":-0.5378,"gamma":0.002,"vega":5.2717,"theta":-3.0005,"rho":-1.3515,"theo":92.7171,"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":101.349998474121},{"option":"SPXW260304C06925000","bid":66.7,"bid_size":7.0,"ask":67.7,"ask_size":14.0,"iv":0.1516,"open_interest":76.0,"volume":21.0,"delta":0.452,"gamma":0.002,"vega":5.2581,"theta":-2.9734,"rho":1.0843,"theo":67.3329,"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":60.2999992370606},{"option":"SPXW260304P06925000","bid":94.7,"bid_size":2.0,"ask":95.8,"ask_size":2.0,"iv":0.1516,"open_interest":70.0,"volume":8.0,"delta":-0.548,"gamma":0.002,"vega":5.2581,"theta":-2.9645,"rho":-1.3772,"theo":94.7821,"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":103.650001525879},{"option":"SPXW260304C06930000","bid":63.8,"bid_size":14.0,"ask":64.8,"ask_size":6.0,"iv":0.1503,"open_interest":38.0,"volume":43.0,"delta":0.4416,"gamma":0.002,"vega":5.2407,"theta":-2.9368,"rho":1.0597,"theo":64.4569,"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":57.5499992370606},{"option":"SPXW260304P06930000","bid":96.8,"bid_size":2.0,"ask":98.2,"ask_size":3.0,"iv":0.1503,"open_interest":73.0,"volume":5.0,"delta":-0.5583,"gamma":0.002,"vega":5.2407,"theta":-2.9264,"rho":-1.4036,"theo":96.8986,"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":105.899997711182},{"option":"SPXW260304C06935000","bid":61.0,"bid_size":14.0,"ask":62.0,"ask_size":6.0,"iv":0.149,"open_interest":18.0,"volume":16.0,"delta":0.4312,"gamma":0.002,"vega":5.2194,"theta":-2.8981,"rho":1.0345,"theo":61.6352,"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":54.9500007629394},{"option":"SPXW260304P06935000","bid":99.0,"bid_size":2.0,"ask":100.2,"ask_size":2.0,"iv":0.149,"open_interest":8.0,"volume":2.0,"delta":-0.5688,"gamma":0.002,"vega":5.2194,"theta":-2.8861,"rho":-1.4306,"theo":99.0694,"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":108.299999237061},{"option":"SPXW260304C06940000","bid":58.3,"bid_size":13.0,"ask":59.3,"ask_size":14.0,"iv":0.1476,"open_interest":45.0,"volume":16.0,"delta":0.4206,"gamma":0.002,"vega":5.1943,"theta":-2.8573,"rho":1.0091,"theo":58.8702,"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":52.3499984741211},{"option":"SPXW260304P06940000","bid":101.3,"bid_size":2.0,"ask":102.6,"ask_size":2.0,"iv":0.1477,"open_interest":45.0,"volume":30.0,"delta":-0.5794,"gamma":0.002,"vega":5.1943,"theta":-2.8436,"rho":-1.4578,"theo":101.2968,"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":110.700000762939},{"option":"SPXW260304C06945000","bid":55.6,"bid_size":6.0,"ask":56.6,"ask_size":7.0,"iv":0.1463,"open_interest":63.0,"volume":52.0,"delta":0.4098,"gamma":0.002,"vega":5.1655,"theta":-2.8143,"rho":0.9837,"theo":56.1635,"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":49.75},{"option":"SPXW260304P06945000","bid":103.5,"bid_size":2.0,"ask":104.6,"ask_size":2.0,"iv":0.1463,"open_interest":4.0,"volume":1.0,"delta":-0.5901,"gamma":0.002,"vega":5.1655,"theta":-2.7991,"rho":-1.485,"theo":103.5826,"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":113.100002288818},{"option":"SPXW260304C06950000","bid":53.0,"bid_size":7.0,"ask":53.9,"ask_size":6.0,"iv":0.145,"open_interest":420.0,"volume":73.0,"delta":0.399,"gamma":0.002,"vega":5.133,"theta":-2.7693,"rho":0.9582,"theo":53.5167,"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":47.3499984741211},{"option":"SPXW260304P06950000","bid":105.9,"bid_size":2.0,"ask":107.0,"ask_size":2.0,"iv":0.1451,"open_interest":364.0,"volume":140.0,"delta":-0.601,"gamma":0.002,"vega":5.133,"theta":-2.7524,"rho":-1.5122,"theo":105.9284,"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":115.600002288818},{"option":"SPXW260304C06955000","bid":50.4,"bid_size":13.0,"ask":51.3,"ask_size":7.0,"iv":0.1436,"open_interest":22.0,"volume":15.0,"delta":0.388,"gamma":0.002,"vega":5.0965,"theta":-2.7223,"rho":0.9325,"theo":50.9317,"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":44.8499984741211},{"option":"SPXW260304P06955000","bid":108.2,"bid_size":2.0,"ask":109.4,"ask_size":2.0,"iv":0.1435,"open_interest":2.0,"volume":0.0,"delta":-0.6119,"gamma":0.002,"vega":5.0965,"theta":-2.7038,"rho":-1.5397,"theo":108.3359,"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":118.150001525879},{"option":"SPXW260304C06960000","bid":47.9,"bid_size":7.0,"ask":48.8,"ask_size":7.0,"iv":0.1424,"open_interest":32.0,"volume":24.0,"delta":0.377,"gamma":0.002,"vega":5.0553,"theta":-2.6733,"rho":0.9062,"theo":48.411,"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":42.5},{"option":"SPXW260304P06960000","bid":110.7,"bid_size":2.0,"ask":111.8,"ask_size":2.0,"iv":0.1423,"open_interest":59.0,"volume":48.0,"delta":-0.623,"gamma":0.002,"vega":5.0553,"theta":-2.6532,"rho":-1.5678,"theo":110.8076,"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":120.75},{"option":"SPXW260304C06965000","bid":45.5,"bid_size":7.0,"ask":46.3,"ask_size":8.0,"iv":0.141,"open_interest":108.0,"volume":145.0,"delta":0.3658,"gamma":0.002,"vega":5.0092,"theta":-2.6224,"rho":0.8793,"theo":45.957,"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":40.2000007629394},{"option":"SPXW260304P06965000","bid":113.0,"bid_size":3.0,"ask":114.6,"ask_size":2.0,"iv":0.1409,"open_interest":11.0,"volume":0.0,"delta":-0.6341,"gamma":0.002,"vega":5.0092,"theta":-2.6007,"rho":-1.5964,"theo":113.3461,"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":123.5},{"option":"SPXW260304C06970000","bid":43.1,"bid_size":7.0,"ask":43.9,"ask_size":8.0,"iv":0.1396,"open_interest":209.0,"volume":15.0,"delta":0.3546,"gamma":0.002,"vega":4.9583,"theta":-2.5696,"rho":0.8522,"theo":43.5716,"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":37.9500007629394},{"option":"SPXW260304P06970000","bid":115.8,"bid_size":2.0,"ask":117.0,"ask_size":2.0,"iv":0.1397,"open_interest":18.0,"volume":0.0,"delta":-0.6453,"gamma":0.002,"vega":4.9583,"theta":-2.5463,"rho":-1.6254,"theo":115.9532,"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":126.25},{"option":"SPXW260304C06975000","bid":40.7,"bid_size":8.0,"ask":41.5,"ask_size":8.0,"iv":0.1383,"open_interest":142.0,"volume":27.0,"delta":0.3433,"gamma":0.002,"vega":4.9032,"theta":-2.5148,"rho":0.8252,"theo":41.2553,"change":5.58,"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":15.6084,"prev_day_close":35.75},{"option":"SPXW260304P06975000","bid":118.2,"bid_size":2.0,"ask":119.8,"ask_size":1.0,"iv":0.1383,"open_interest":30.0,"volume":6.0,"delta":-0.6566,"gamma":0.002,"vega":4.9032,"theta":-2.49,"rho":-1.6541,"theo":118.6294,"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":129.099998474121},{"option":"SPXW260304C06980000","bid":38.5,"bid_size":7.0,"ask":39.3,"ask_size":9.0,"iv":0.1369,"open_interest":361.0,"volume":68.0,"delta":0.332,"gamma":0.002,"vega":4.8443,"theta":-2.4583,"rho":0.7985,"theo":39.0074,"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":33.7000007629394},{"option":"SPXW260304P06980000","bid":121.0,"bid_size":1.0,"ask":122.2,"ask_size":1.0,"iv":0.137,"open_interest":11.0,"volume":2.0,"delta":-0.6679,"gamma":0.002,"vega":4.8443,"theta":-2.4318,"rho":-1.6826,"theo":121.374,"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":131.799995422363},{"option":"SPXW260304C06985000","bid":36.3,"bid_size":7.0,"ask":37.0,"ask_size":9.0,"iv":0.1356,"open_interest":61.0,"volume":53.0,"delta":0.3206,"gamma":0.002,"vega":4.7812,"theta":-2.4,"rho":0.7716,"theo":36.8273,"change":6.2,"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":19.5893,"prev_day_close":31.6499996185303},{"option":"SPXW260304P06985000","bid":123.8,"bid_size":1.0,"ask":125.0,"ask_size":1.0,"iv":0.1355,"open_interest":4.0,"volume":4.0,"delta":-0.6793,"gamma":0.002,"vega":4.7812,"theta":-2.3718,"rho":-1.7112,"theo":124.1864,"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":135.049995422363},{"option":"SPXW260304C06990000","bid":34.1,"bid_size":8.0,"ask":34.9,"ask_size":9.0,"iv":0.1342,"open_interest":45.0,"volume":14.0,"delta":0.3093,"gamma":0.002,"vega":4.7131,"theta":-2.3398,"rho":0.7443,"theo":34.7146,"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":29.6999998092651},{"option":"SPXW260304P06990000","bid":126.6,"bid_size":2.0,"ask":127.8,"ask_size":1.0,"iv":0.1341,"open_interest":18.0,"volume":0.0,"delta":-0.6907,"gamma":0.002,"vega":4.7131,"theta":-2.3101,"rho":-1.7403,"theo":127.0663,"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":137.800003051758},{"option":"SPXW260304C06995000","bid":32.1,"bid_size":8.0,"ask":32.8,"ask_size":10.0,"iv":0.133,"open_interest":11.0,"volume":14.0,"delta":0.2979,"gamma":0.002,"vega":4.6392,"theta":-2.2778,"rho":0.7166,"theo":32.6693,"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":27.8000001907349},{"option":"SPXW260304P06995000","bid":127.7,"bid_size":11.0,"ask":132.5,"ask_size":11.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.7021,"gamma":0.002,"vega":4.6392,"theta":-2.2465,"rho":-1.7698,"theo":130.0134,"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":141.0},{"option":"SPXW260304C07000000","bid":30.1,"bid_size":8.0,"ask":30.8,"ask_size":10.0,"iv":0.1315,"open_interest":236.0,"volume":172.0,"delta":0.2864,"gamma":0.0019,"vega":4.56,"theta":-2.2139,"rho":0.6889,"theo":30.6902,"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":25.9500007629395},{"option":"SPXW260304P07000000","bid":130.7,"bid_size":11.0,"ask":135.5,"ask_size":11.0,"iv":0.1315,"open_interest":35.0,"volume":0.0,"delta":-0.7135,"gamma":0.0019,"vega":4.56,"theta":-2.181,"rho":-1.7992,"theo":133.0269,"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":144.049995422363},{"option":"SPXW260304C07005000","bid":28.2,"bid_size":8.0,"ask":28.8,"ask_size":9.0,"iv":0.1302,"open_interest":227.0,"volume":33.0,"delta":0.275,"gamma":0.0019,"vega":4.4767,"theta":-2.1481,"rho":0.6617,"theo":28.7757,"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":24.1999998092651},{"option":"SPXW260304P07005000","bid":133.8,"bid_size":11.0,"ask":138.6,"ask_size":11.0,"iv":0.1304,"open_interest":3.0,"volume":2.0,"delta":-0.7249,"gamma":0.0019,"vega":4.4767,"theta":-2.1136,"rho":-1.8283,"theo":136.1048,"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":147.5},{"option":"SPXW260304C07010000","bid":26.3,"bid_size":8.0,"ask":27.0,"ask_size":10.0,"iv":0.1289,"open_interest":71.0,"volume":19.0,"delta":0.2636,"gamma":0.0019,"vega":4.3897,"theta":-2.0805,"rho":0.6347,"theo":26.9237,"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":22.5},{"option":"SPXW260304P07010000","bid":136.9,"bid_size":11.0,"ask":141.7,"ask_size":11.0,"iv":0.1289,"open_interest":10.0,"volume":0.0,"delta":-0.7363,"gamma":0.0019,"vega":4.3897,"theta":-2.0444,"rho":-1.8571,"theo":139.2453,"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":150.599998474121},{"option":"SPXW260304C07015000","bid":24.5,"bid_size":8.0,"ask":25.2,"ask_size":10.0,"iv":0.1276,"open_interest":18.0,"volume":5.0,"delta":0.2522,"gamma":0.0019,"vega":4.298,"theta":-2.0111,"rho":0.6074,"theo":25.1338,"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":20.9000005722046},{"option":"SPXW260304P07015000","bid":140.1,"bid_size":11.0,"ask":144.9,"ask_size":11.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.7477,"gamma":0.0019,"vega":4.298,"theta":-1.9733,"rho":-1.8861,"theo":142.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.150001525879},{"option":"SPXW260304C07020000","bid":22.8,"bid_size":8.0,"ask":23.4,"ask_size":11.0,"iv":0.1263,"open_interest":558.0,"volume":38.0,"delta":0.2408,"gamma":0.0018,"vega":4.2002,"theta":-1.9399,"rho":0.5797,"theo":23.4071,"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":19.3000001907349},{"option":"SPXW260304P07020000","bid":143.4,"bid_size":11.0,"ask":148.1,"ask_size":4.0,"iv":0.1265,"open_interest":9.0,"volume":0.0,"delta":-0.7591,"gamma":0.0018,"vega":4.2002,"theta":-1.9006,"rho":-1.9156,"theo":145.7137,"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":157.449996948242},{"option":"SPXW260304C07025000","bid":21.2,"bid_size":8.0,"ask":21.8,"ask_size":11.0,"iv":0.125,"open_interest":146.0,"volume":90.0,"delta":0.2295,"gamma":0.0018,"vega":4.0964,"theta":-1.8671,"rho":0.5521,"theo":21.7446,"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":17.9000005722046},{"option":"SPXW260304P07025000","bid":146.7,"bid_size":11.0,"ask":151.5,"ask_size":11.0,"iv":0.1252,"open_interest":10.0,"volume":0.0,"delta":-0.7704,"gamma":0.0018,"vega":4.0964,"theta":-1.8261,"rho":-1.9449,"theo":149.0438,"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":161.0},{"option":"SPXW260304C07030000","bid":19.6,"bid_size":9.0,"ask":20.2,"ask_size":11.0,"iv":0.1237,"open_interest":167.0,"volume":41.0,"delta":0.2182,"gamma":0.0018,"vega":3.9882,"theta":-1.7928,"rho":0.5251,"theo":20.1469,"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":16.5},{"option":"SPXW260304P07030000","bid":150.1,"bid_size":11.0,"ask":154.9,"ask_size":11.0,"iv":0.1238,"open_interest":15.0,"volume":0.0,"delta":-0.7817,"gamma":0.0018,"vega":3.9882,"theta":-1.7502,"rho":-1.9737,"theo":152.4385,"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":164.549995422363},{"option":"SPXW260304C07040000","bid":16.7,"bid_size":9.0,"ask":17.3,"ask_size":11.0,"iv":0.1212,"open_interest":153.0,"volume":35.0,"delta":0.1959,"gamma":0.0017,"vega":3.7614,"theta":-1.6406,"rho":0.4718,"theo":17.1486,"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":13.9000000953674},{"option":"SPXW260304P07040000","bid":157.2,"bid_size":6.0,"ask":162.0,"ask_size":6.0,"iv":0.1214,"open_interest":17.0,"volume":0.0,"delta":-0.804,"gamma":0.0017,"vega":3.7614,"theta":-1.5949,"rho":-2.0306,"theo":159.4253,"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":171.699996948242},{"option":"SPXW260304C07050000","bid":14.0,"bid_size":30.0,"ask":14.5,"ask_size":20.0,"iv":0.1186,"open_interest":228.0,"volume":59.0,"delta":0.1742,"gamma":0.0016,"vega":3.5141,"theta":-1.4858,"rho":0.4188,"theo":14.4299,"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":11.5999999046326},{"option":"SPXW260304P07050000","bid":164.6,"bid_size":6.0,"ask":169.4,"ask_size":6.0,"iv":0.1191,"open_interest":9.0,"volume":0.0,"delta":-0.8258,"gamma":0.0016,"vega":3.5141,"theta":-1.4368,"rho":-2.0871,"theo":166.6916,"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":179.599998474121},{"option":"SPXW260304C07060000","bid":11.7,"bid_size":30.0,"ask":12.2,"ask_size":21.0,"iv":0.1163,"open_interest":62.0,"volume":45.0,"delta":0.1532,"gamma":0.0015,"vega":3.2552,"theta":-1.3307,"rho":0.3688,"theo":11.9981,"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":9.59999990463257},{"option":"SPXW260304P07060000","bid":172.2,"bid_size":6.0,"ask":177.0,"ask_size":6.0,"iv":0.1167,"open_interest":5.0,"volume":0.0,"delta":-0.8467,"gamma":0.0015,"vega":3.2554,"theta":-1.2789,"rho":-2.1407,"theo":174.25,"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":187.25},{"option":"SPXW260304C07070000","bid":9.7,"bid_size":20.0,"ask":10.2,"ask_size":21.0,"iv":0.1139,"open_interest":92.0,"volume":55.0,"delta":0.1334,"gamma":0.0014,"vega":2.987,"theta":-1.1801,"rho":0.3205,"theo":9.8793,"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":7.84999990463257},{"option":"SPXW260304P07070000","bid":180.2,"bid_size":6.0,"ask":185.0,"ask_size":6.0,"iv":0.1143,"open_interest":3.0,"volume":0.0,"delta":-0.8665,"gamma":0.0014,"vega":2.987,"theta":-1.1247,"rho":-2.1926,"theo":182.1109,"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":195.449996948242},{"option":"SPXW260304C07075000","bid":8.8,"bid_size":20.0,"ask":9.2,"ask_size":25.0,"iv":0.1129,"open_interest":182.0,"volume":54.0,"delta":0.124,"gamma":0.0014,"vega":2.8504,"theta":-1.1068,"rho":0.298,"theo":8.9292,"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":7.10000014305115},{"option":"SPXW260304P07075000","bid":184.2,"bid_size":6.0,"ask":189.0,"ask_size":6.0,"iv":0.1133,"open_interest":6.0,"volume":0.0,"delta":-0.8759,"gamma":0.0014,"vega":2.8506,"theta":-1.05,"rho":-2.2168,"theo":186.1557,"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":199.700004577637},{"option":"SPXW260304C07080000","bid":7.9,"bid_size":20.0,"ask":8.4,"ask_size":25.0,"iv":0.1116,"open_interest":194.0,"volume":201.0,"delta":0.115,"gamma":0.0013,"vega":2.7158,"theta":-1.0361,"rho":0.2766,"theo":8.0582,"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":6.34999990463257},{"option":"SPXW260304P07080000","bid":188.4,"bid_size":6.0,"ask":193.2,"ask_size":6.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":-0.8849,"gamma":0.0013,"vega":2.7158,"theta":-0.9775,"rho":-2.24,"theo":190.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.0},{"option":"SPXW260304C07090000","bid":6.4,"bid_size":20.0,"ask":6.8,"ask_size":20.0,"iv":0.1096,"open_interest":125.0,"volume":14.0,"delta":0.0983,"gamma":0.0012,"vega":2.4494,"theta":-0.9024,"rho":0.236,"theo":6.5303,"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":5.09999990463257},{"option":"SPXW260304P07090000","bid":197.3,"bid_size":6.0,"ask":202.1,"ask_size":6.0,"iv":0.1103,"open_interest":0.0,"volume":0.0,"delta":-0.9016,"gamma":0.0012,"vega":2.4493,"theta":-0.8406,"rho":-2.2842,"theo":198.7321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.75},{"option":"SPXW260304C07100000","bid":5.1,"bid_size":20.0,"ask":5.6,"ask_size":63.0,"iv":0.1077,"open_interest":833.0,"volume":76.0,"delta":0.0836,"gamma":0.0011,"vega":2.1931,"theta":-0.7815,"rho":0.2007,"theo":5.2764,"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":4.09999990463257},{"option":"SPXW260304P07100000","bid":204.8,"bid_size":3.0,"ask":211.3,"ask_size":1.0,"iv":0.1062,"open_interest":0.0,"volume":0.0,"delta":-0.9164,"gamma":0.0011,"vega":2.1928,"theta":-0.7164,"rho":-2.3231,"theo":207.462,"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":221.75},{"option":"SPXW260304C07110000","bid":4.0,"bid_size":61.0,"ask":4.5,"ask_size":54.0,"iv":0.1057,"open_interest":56.0,"volume":38.0,"delta":0.0707,"gamma":0.001,"vega":1.9543,"theta":-0.6747,"rho":0.1694,"theo":4.2637,"change":1.0,"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":31.25,"prev_day_close":3.19999992847443},{"option":"SPXW260304P07110000","bid":213.6,"bid_size":3.0,"ask":220.3,"ask_size":1.0,"iv":0.1042,"open_interest":0.0,"volume":0.0,"delta":-0.9292,"gamma":0.001,"vega":1.9543,"theta":-0.6064,"rho":-2.3578,"theo":216.4353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.199996948242},{"option":"SPXW260304C07125000","bid":2.8,"bid_size":60.0,"ask":3.2,"ask_size":75.0,"iv":0.1034,"open_interest":712.0,"volume":273.0,"delta":0.0551,"gamma":0.0008,"vega":1.6358,"theta":-0.5416,"rho":0.1319,"theo":3.1254,"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":2.22500002384186},{"option":"SPXW260304P07125000","bid":227.4,"bid_size":3.0,"ask":234.1,"ask_size":1.0,"iv":0.1023,"open_interest":2.0,"volume":0.0,"delta":-0.9448,"gamma":0.0008,"vega":1.6358,"theta":-0.4686,"rho":-2.4007,"theo":230.2745,"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":245.0},{"option":"SPXW260304C07150000","bid":1.5,"bid_size":55.0,"ask":1.85,"ask_size":102.0,"iv":0.1007,"open_interest":133.0,"volume":61.0,"delta":0.037,"gamma":0.0006,"vega":1.2196,"theta":-0.3833,"rho":0.0882,"theo":1.9454,"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":1.19999998807907},{"option":"SPXW260304P07150000","bid":250.6,"bid_size":5.0,"ask":257.8,"ask_size":1.0,"iv":0.0998,"open_interest":0.0,"volume":0.0,"delta":-0.9629,"gamma":0.0006,"vega":1.2196,"theta":-0.3022,"rho":-2.4532,"theo":254.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.25},{"option":"SPXW260304C07175000","bid":0.85,"bid_size":67.0,"ask":1.1,"ask_size":106.0,"iv":0.0997,"open_interest":452.0,"volume":350.0,"delta":0.0256,"gamma":0.0004,"vega":0.9212,"theta":-0.2799,"rho":0.0609,"theo":1.2808,"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":0.675000011920929},{"option":"SPXW260304P07175000","bid":274.8,"bid_size":5.0,"ask":282.3,"ask_size":5.0,"iv":0.1012,"open_interest":10.0,"volume":0.0,"delta":-0.9743,"gamma":0.0004,"vega":0.9212,"theta":-0.1908,"rho":-2.4894,"theo":278.3549,"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":294.050003051758},{"option":"SPXW260304C07200000","bid":0.45,"bid_size":67.0,"ask":0.7,"ask_size":104.0,"iv":0.0995,"open_interest":395.0,"volume":184.0,"delta":0.018,"gamma":0.0003,"vega":0.7011,"theta":-0.2079,"rho":0.0429,"theo":0.8715,"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":0.424999997019768},{"option":"SPXW260304P07200000","bid":299.4,"bid_size":5.0,"ask":306.9,"ask_size":5.0,"iv":0.1024,"open_interest":10.0,"volume":0.0,"delta":-0.9819,"gamma":0.0003,"vega":0.7011,"theta":-0.1108,"rho":-2.5164,"theo":302.9081,"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":318.5},{"option":"SPXW260304C07225000","bid":0.25,"bid_size":67.0,"ask":0.45,"ask_size":31.0,"iv":0.1,"open_interest":218.0,"volume":136.0,"delta":0.0128,"gamma":0.0002,"vega":0.5337,"theta":-0.1551,"rho":0.0303,"theo":0.6015,"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":0.325000002980232},{"option":"SPXW260304P07225000","bid":324.2,"bid_size":1.0,"ask":331.9,"ask_size":1.0,"iv":0.1058,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0002,"vega":0.5333,"theta":-0.0497,"rho":-2.5378,"theo":327.5996,"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":343.350006103516},{"option":"SPXW260304C07250000","bid":0.15,"bid_size":67.0,"ask":0.35,"ask_size":33.0,"iv":0.1025,"open_interest":97.0,"volume":31.0,"delta":0.0091,"gamma":0.0002,"vega":0.405,"theta":-0.1154,"rho":0.0215,"theo":0.4172,"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":0.225000008940697},{"option":"SPXW260304P07250000","bid":349.0,"bid_size":1.0,"ask":356.7,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9908,"gamma":0.0002,"vega":0.4048,"theta":-0.0021,"rho":-2.5556,"theo":352.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.0},{"option":"SPXW260304C07275000","bid":0.05,"bid_size":208.0,"ask":0.3,"ask_size":35.0,"iv":0.1047,"open_interest":61.0,"volume":13.0,"delta":0.0065,"gamma":0.0001,"vega":0.3078,"theta":-0.0861,"rho":0.0154,"theo":0.2921,"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":0.200000006705523},{"option":"SPXW260304P07275000","bid":373.9,"bid_size":1.0,"ask":381.6,"ask_size":1.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.3078,"theta":0.0,"rho":-2.5706,"theo":377.2162,"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":392.699996948242},{"option":"SPXW260304C07300000","bid":0.05,"bid_size":202.0,"ask":0.25,"ask_size":38.0,"iv":0.109,"open_interest":52.0,"volume":1.0,"delta":0.0047,"gamma":0.0001,"vega":0.2354,"theta":-0.065,"rho":0.0111,"theo":0.2084,"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":0.150000000372529},{"option":"SPXW260304P07300000","bid":398.9,"bid_size":1.0,"ask":406.6,"ask_size":1.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.2354,"theta":0.0,"rho":-2.5837,"theo":402.0949,"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":418.300003051758},{"option":"SPXW260304C07325000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":42.0,"iv":0.1149,"open_interest":21.0,"volume":0.0,"delta":0.0035,"gamma":0.0001,"vega":0.1822,"theta":-0.0498,"rho":0.0082,"theo":0.152,"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":0.150000000372529},{"option":"SPXW260304P07325000","bid":423.8,"bid_size":1.0,"ask":431.3,"ask_size":1.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0001,"vega":0.1822,"theta":0.0,"rho":-2.5955,"theo":427.0011,"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":443.0},{"option":"SPXW260304C07350000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":38.0,"iv":0.1186,"open_interest":29.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.1438,"theta":-0.0392,"rho":0.0062,"theo":0.1146,"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":448.8,"bid_size":1.0,"ask":456.5,"ask_size":1.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.1433,"theta":0.0,"rho":-2.6064,"theo":451.9256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.899993896484},{"option":"SPXW260304C07375000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":39.0,"iv":0.1243,"open_interest":5.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1151,"theta":-0.0314,"rho":0.0048,"theo":0.0885,"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":473.7,"bid_size":1.0,"ask":481.2,"ask_size":1.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1147,"theta":0.0,"rho":-2.6167,"theo":476.862,"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":492.5},{"option":"SPXW260304C07400000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":44.0,"iv":0.13,"open_interest":18.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0937,"theta":-0.0257,"rho":0.0038,"theo":0.0702,"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":498.7,"bid_size":1.0,"ask":506.4,"ask_size":1.0,"iv":0.1426,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0933,"theta":0.0,"rho":-2.6266,"theo":501.8063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.399993896484},{"option":"SPXW260304C07425000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":46.0,"iv":0.1328,"open_interest":33.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0774,"theta":-0.0214,"rho":0.003,"theo":0.0568,"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":0.100000001490116},{"option":"SPXW260304P07425000","bid":523.6,"bid_size":1.0,"ask":531.1,"ask_size":1.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0772,"theta":0.0,"rho":-2.6362,"theo":526.7556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.100006103516},{"option":"SPXW260304C07450000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":116.0,"iv":0.1383,"open_interest":67.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0648,"theta":-0.0182,"rho":0.0025,"theo":0.047,"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":0.100000001490116},{"option":"SPXW260304P07450000","bid":548.6,"bid_size":1.0,"ask":556.3,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0646,"theta":0.0,"rho":-2.6456,"theo":551.7083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.600006103516},{"option":"SPXW260304C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":40.0,"iv":0.1455,"open_interest":18.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0468,"theta":-0.0135,"rho":0.0017,"theo":0.0334,"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":598.5,"bid_size":1.0,"ask":606.2,"ask_size":1.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0466,"theta":0.0,"rho":-2.6642,"theo":601.6197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.649993896484},{"option":"SPXW260304C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":43.0,"iv":0.1664,"open_interest":54.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0256,"theta":-0.0078,"rho":0.0009,"theo":0.018,"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":698.3,"bid_size":1.0,"ask":705.8,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0257,"theta":0.0,"rho":-2.7005,"theo":701.4546,"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":717.550018310547},{"option":"SPXW260304C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":109.0,"iv":0.2068,"open_interest":19.0,"volume":7.0,"delta":0.0001,"gamma":0.0,"vega":0.0092,"theta":-0.0031,"rho":0.0003,"theo":0.0065,"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":0.0500000007450581},{"option":"SPXW260304P07800000","bid":898.0,"bid_size":1.0,"ask":905.7,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":-2.7722,"theo":901.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.150024414062},{"option":"SPXW260304C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":0.2454,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0041,"theta":-0.0015,"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":1097.7,"bid_size":1.0,"ask":1105.4,"ask_size":1.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-2.8434,"theo":1100.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.39996337891},{"option":"SPXW260304C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":118.0,"iv":0.2824,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0009,"rho":0.0001,"theo":0.0017,"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":1297.4,"bid_size":1.0,"ask":1305.1,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-2.9146,"theo":1300.5381,"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":1316.10003662109},{"option":"SPXW260304C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":123.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0007,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08400000","bid":1497.1,"bid_size":1.0,"ask":1504.8,"ask_size":1.0,"iv":0.3464,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-2.9857,"theo":1500.2375,"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":1516.79998779297},{"option":"SPXW260304C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":128.0,"iv":0.353,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0005,"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":"SPXW260304P08600000","bid":1696.8,"bid_size":1.0,"ask":1704.3,"ask_size":1.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-3.0568,"theo":1699.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1715.25},{"option":"SPXW260304C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":133.0,"iv":0.3867,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"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":"SPXW260304P08800000","bid":1896.5,"bid_size":1.0,"ask":1904.0,"ask_size":1.0,"iv":0.3989,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-3.1278,"theo":1899.6369,"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":1915.84997558594},{"option":"SPXW260304C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":0.4075,"open_interest":1.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"rho":0.0,"theo":0.0005,"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":2096.2,"bid_size":1.0,"ask":2103.7,"ask_size":1.0,"iv":0.4546,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-3.1989,"theo":2099.3367,"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":2115.5},{"option":"SPXW260305C02800000","bid":4087.2,"bid_size":1.0,"ask":4094.9,"ask_size":1.0,"iv":1.3279,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":1.0717,"theo":4091.4228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.55004882812},{"option":"SPXW260305P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":1.2779,"open_interest":23.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0076,"theta":-0.0273,"rho":-0.0004,"theo":0.0618,"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":3887.5,"bid_size":1.0,"ask":3895.2,"ask_size":1.0,"iv":1.2054,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":1.1481,"theo":3891.7592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.39990234375},{"option":"SPXW260305P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":46.0,"iv":1.1834,"open_interest":8.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0097,"theta":-0.0325,"rho":-0.0005,"theo":0.0752,"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":3688.0,"bid_size":1.0,"ask":3695.5,"ask_size":1.0,"iv":1.1773,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":1.2245,"theo":3692.0983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.84997558594},{"option":"SPXW260305P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":1.095,"open_interest":12.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0122,"theta":-0.0385,"rho":-0.0006,"theo":0.0913,"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":0.0500000007450581},{"option":"SPXW260305C03400000","bid":3488.3,"bid_size":1.0,"ask":3495.8,"ask_size":1.0,"iv":1.0746,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":1.3009,"theo":3492.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3474.84997558594},{"option":"SPXW260305P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":117.0,"iv":1.0396,"open_interest":42.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0152,"theta":-0.0455,"rho":-0.0008,"theo":0.1103,"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":3288.4,"bid_size":1.0,"ask":3296.1,"ask_size":1.0,"iv":0.9766,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":1.3772,"theo":3292.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3277.04992675781},{"option":"SPXW260305P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":110.0,"iv":0.9592,"open_interest":5.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0192,"theta":-0.0537,"rho":-0.001,"theo":0.1333,"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":0.0750000029802322},{"option":"SPXW260305C03800000","bid":3088.8,"bid_size":1.0,"ask":3096.5,"ask_size":1.0,"iv":0.8822,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0241,"theta":0.0,"rho":1.4535,"theo":3093.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.69995117188},{"option":"SPXW260305P03800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":107.0,"iv":0.8831,"open_interest":51.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0241,"theta":-0.0632,"rho":-0.0013,"theo":0.1611,"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":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260305C04000000","bid":2889.3,"bid_size":1.0,"ask":2896.8,"ask_size":1.0,"iv":0.8529,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":1.5296,"theo":2893.4941,"change":0.0,"open":0.0,"high":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":"SPXW260305P04000000","bid":0.05,"bid_size":5.0,"ask":0.15,"ask_size":60.0,"iv":0.8273,"open_interest":255.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0302,"theta":-0.0744,"rho":-0.0016,"theo":0.1946,"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":0.125000001862645},{"option":"SPXW260305C04200000","bid":2689.4,"bid_size":1.0,"ask":2697.1,"ask_size":1.0,"iv":0.7709,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0382,"theta":0.0,"rho":1.6057,"theo":2693.858,"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":2676.39990234375},{"option":"SPXW260305P04200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":176.0,"iv":0.757,"open_interest":1586.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0381,"theta":-0.0874,"rho":-0.0021,"theo":0.2352,"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":0.175000000745058},{"option":"SPXW260305C04400000","bid":2490.0,"bid_size":1.0,"ask":2497.5,"ask_size":1.0,"iv":0.7289,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0483,"theta":0.0,"rho":1.6816,"theo":2494.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.95007324219},{"option":"SPXW260305P04400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":161.0,"iv":0.7014,"open_interest":96.0,"volume":46.0,"delta":-0.001,"gamma":0.0,"vega":0.0483,"theta":-0.1031,"rho":-0.0027,"theo":0.286,"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":0.225000008940697},{"option":"SPXW260305C04600000","bid":2290.2,"bid_size":1.0,"ask":2297.9,"ask_size":1.0,"iv":0.6548,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0614,"theta":0.0,"rho":1.7574,"theo":2294.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.29992675781},{"option":"SPXW260305P04600000","bid":0.1,"bid_size":152.0,"ask":0.3,"ask_size":60.0,"iv":0.6597,"open_interest":135.0,"volume":1.0,"delta":-0.0013,"gamma":0.0,"vega":0.0613,"theta":-0.1216,"rho":-0.0035,"theo":0.3485,"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":0.325000002980232},{"option":"SPXW260305C04800000","bid":2090.8,"bid_size":1.0,"ask":2098.3,"ask_size":1.0,"iv":0.6253,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0789,"theta":0.0,"rho":1.8328,"theo":2095.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.94995117188},{"option":"SPXW260305P04800000","bid":0.2,"bid_size":144.0,"ask":0.4,"ask_size":60.0,"iv":0.6155,"open_interest":399.0,"volume":5.0,"delta":-0.0018,"gamma":0.0,"vega":0.0787,"theta":-0.1438,"rho":-0.0046,"theo":0.4269,"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":0.424999997019768},{"option":"SPXW260305C05000000","bid":1891.0,"bid_size":1.0,"ask":1898.7,"ask_size":1.0,"iv":0.5699,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1023,"theta":0.0,"rho":1.9079,"theo":1895.4471,"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":1878.25},{"option":"SPXW260305P05000000","bid":0.35,"bid_size":141.0,"ask":0.55,"ask_size":60.0,"iv":0.5716,"open_interest":968.0,"volume":30.0,"delta":-0.0023,"gamma":0.0,"vega":0.1021,"theta":-0.1718,"rho":-0.0061,"theo":0.5309,"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":0.599999994039536},{"option":"SPXW260305C05200000","bid":1691.6,"bid_size":1.0,"ask":1699.3,"ask_size":1.0,"iv":0.5226,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1357,"theta":0.0,"rho":1.9822,"theo":1695.9119,"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":1679.0},{"option":"SPXW260305P05200000","bid":0.55,"bid_size":131.0,"ask":0.75,"ask_size":60.0,"iv":0.5258,"open_interest":159.0,"volume":15.0,"delta":-0.0032,"gamma":0.0,"vega":0.1354,"theta":-0.2079,"rho":-0.0083,"theo":0.6729,"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":0.824999988079071},{"option":"SPXW260305C05400000","bid":1492.1,"bid_size":1.0,"ask":1499.8,"ask_size":1.0,"iv":0.4767,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1839,"theta":0.0,"rho":2.0555,"theo":1496.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1479.84997558594},{"option":"SPXW260305P05400000","bid":0.9,"bid_size":60.0,"ask":1.1,"ask_size":124.0,"iv":0.4829,"open_interest":389.0,"volume":11.0,"delta":-0.0044,"gamma":0.0,"vega":0.1836,"theta":-0.2567,"rho":-0.0115,"theo":0.8774,"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":1.09999996423721},{"option":"SPXW260305C05500000","bid":1392.5,"bid_size":1.0,"ask":1400.2,"ask_size":1.0,"iv":0.4514,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.2176,"theta":0.0,"rho":2.0914,"theo":1396.7428,"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":1380.45001220703},{"option":"SPXW260305P05500000","bid":1.05,"bid_size":95.0,"ask":1.3,"ask_size":120.0,"iv":0.4583,"open_interest":3.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.2176,"theta":-0.2891,"rho":-0.0139,"theo":1.0207,"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":1.27500003576279},{"option":"SPXW260305C05600000","bid":1292.8,"bid_size":1.0,"ask":1300.5,"ask_size":1.0,"iv":0.4292,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.2598,"theta":0.0,"rho":2.1266,"theo":1297.0868,"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":1280.25},{"option":"SPXW260305P05600000","bid":1.25,"bid_size":90.0,"ask":1.45,"ask_size":59.0,"iv":0.4324,"open_interest":327.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.2596,"theta":-0.3283,"rho":-0.017,"theo":1.202,"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":1.47499996423721},{"option":"SPXW260305C05700000","bid":1193.2,"bid_size":1.0,"ask":1200.9,"ask_size":1.0,"iv":0.4096,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.3153,"theta":0.0,"rho":2.1607,"theo":1197.49,"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":1182.20001220703},{"option":"SPXW260305P05700000","bid":1.45,"bid_size":113.0,"ask":1.7,"ask_size":58.0,"iv":0.4071,"open_interest":388.0,"volume":201.0,"delta":-0.0081,"gamma":0.0,"vega":0.3153,"theta":-0.3786,"rho":-0.0211,"theo":1.4448,"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":1.77500003576279},{"option":"SPXW260305C05800000","bid":1093.9,"bid_size":1.0,"ask":1101.4,"ask_size":1.0,"iv":0.3868,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.3885,"theta":-0.0324,"rho":2.1932,"theo":1097.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.70001220703},{"option":"SPXW260305P05800000","bid":1.75,"bid_size":110.0,"ask":2.0,"ask_size":57.0,"iv":0.3825,"open_interest":405.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":0.3882,"theta":-0.4426,"rho":-0.0269,"theo":1.7723,"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":2.125},{"option":"SPXW260305C05850000","bid":1044.5,"bid_size":1.0,"ask":1051.7,"ask_size":4.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.4336,"theta":-0.0903,"rho":2.2087,"theo":1048.2715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.19995117188},{"option":"SPXW260305P05850000","bid":1.95,"bid_size":112.0,"ask":2.2,"ask_size":56.0,"iv":0.3707,"open_interest":83.0,"volume":5.0,"delta":-0.0116,"gamma":0.0001,"vega":0.4333,"theta":-0.4818,"rho":-0.0305,"theo":1.9821,"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":2.32500004768372},{"option":"SPXW260305C05875000","bid":1019.6,"bid_size":1.0,"ask":1026.8,"ask_size":1.0,"iv":0.3711,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0001,"vega":0.4591,"theta":-0.1213,"rho":2.2162,"theo":1023.4307,"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":1008.35000610352},{"option":"SPXW260305P05875000","bid":2.05,"bid_size":111.0,"ask":2.3,"ask_size":56.0,"iv":0.3646,"open_interest":19.0,"volume":0.0,"delta":-0.0124,"gamma":0.0001,"vega":0.4588,"theta":-0.5035,"rho":-0.0325,"theo":2.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"SPXW260305C05900000","bid":994.8,"bid_size":1.0,"ask":1002.0,"ask_size":1.0,"iv":0.3627,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.4868,"theta":-0.1538,"rho":2.2236,"theo":998.6004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.549987792969},{"option":"SPXW260305P05900000","bid":2.2,"bid_size":110.0,"ask":2.4,"ask_size":55.0,"iv":0.3589,"open_interest":214.0,"volume":6.0,"delta":-0.0132,"gamma":0.0001,"vega":0.4865,"theta":-0.5266,"rho":-0.0348,"theo":2.2303,"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":2.60000002384186},{"option":"SPXW260305C05925000","bid":970.1,"bid_size":1.0,"ask":977.1,"ask_size":1.0,"iv":0.3573,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0001,"vega":0.5167,"theta":-0.1878,"rho":2.2306,"theo":973.782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.699981689453},{"option":"SPXW260305P05925000","bid":2.3,"bid_size":103.0,"ask":2.55,"ask_size":55.0,"iv":0.353,"open_interest":104.0,"volume":0.0,"delta":-0.0142,"gamma":0.0001,"vega":0.5164,"theta":-0.5514,"rho":-0.0373,"theo":2.3716,"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":2.75},{"option":"SPXW260305C05950000","bid":945.3,"bid_size":1.0,"ask":952.3,"ask_size":1.0,"iv":0.3516,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0001,"vega":0.5486,"theta":-0.2237,"rho":2.2374,"theo":948.9769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.850006103516},{"option":"SPXW260305P05950000","bid":2.45,"bid_size":85.0,"ask":2.7,"ask_size":55.0,"iv":0.3474,"open_interest":71.0,"volume":69.0,"delta":-0.0152,"gamma":0.0001,"vega":0.5484,"theta":-0.5779,"rho":-0.0401,"theo":2.5262,"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":2.92499995231628},{"option":"SPXW260305C05975000","bid":920.5,"bid_size":1.0,"ask":927.5,"ask_size":1.0,"iv":0.3458,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.5828,"theta":-0.2614,"rho":2.244,"theo":924.1863,"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":908.899993896484},{"option":"SPXW260305P05975000","bid":2.6,"bid_size":100.0,"ask":2.85,"ask_size":54.0,"iv":0.3416,"open_interest":130.0,"volume":126.0,"delta":-0.0164,"gamma":0.0001,"vega":0.5828,"theta":-0.6066,"rho":-0.0431,"theo":2.6969,"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":3.10000002384186},{"option":"SPXW260305C06000000","bid":895.6,"bid_size":1.0,"ask":902.7,"ask_size":1.0,"iv":0.3398,"open_interest":687.0,"volume":0.0,"delta":0.9823,"gamma":0.0001,"vega":0.6197,"theta":-0.3011,"rho":2.2503,"theo":899.4117,"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":884.449981689453},{"option":"SPXW260305P06000000","bid":2.8,"bid_size":111.0,"ask":3.1,"ask_size":69.0,"iv":0.3369,"open_interest":862.0,"volume":8.0,"delta":-0.0176,"gamma":0.0001,"vega":0.6197,"theta":-0.6369,"rho":-0.0463,"theo":2.8819,"change":-1.4,"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":-30.4348,"prev_day_close":3.30000007152557},{"option":"SPXW260305C06025000","bid":870.8,"bid_size":1.0,"ask":878.0,"ask_size":1.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.6599,"theta":-0.343,"rho":2.2564,"theo":874.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":859.5},{"option":"SPXW260305P06025000","bid":3.0,"bid_size":104.0,"ask":3.3,"ask_size":89.0,"iv":0.3303,"open_interest":19.0,"volume":0.0,"delta":-0.0189,"gamma":0.0001,"vega":0.6599,"theta":-0.6695,"rho":-0.0498,"theo":3.0846,"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":3.5},{"option":"SPXW260305C06050000","bid":846.3,"bid_size":1.0,"ask":853.2,"ask_size":1.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0001,"vega":0.7039,"theta":-0.3872,"rho":2.262,"theo":849.9177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.949981689453},{"option":"SPXW260305P06050000","bid":3.2,"bid_size":102.0,"ask":3.5,"ask_size":67.0,"iv":0.3258,"open_interest":14.0,"volume":1.0,"delta":-0.0204,"gamma":0.0001,"vega":0.7039,"theta":-0.7043,"rho":-0.0538,"theo":3.3072,"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":3.80000007152557},{"option":"SPXW260305C06075000","bid":821.4,"bid_size":1.0,"ask":828.5,"ask_size":1.0,"iv":0.3227,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0001,"vega":0.7516,"theta":-0.4339,"rho":2.2672,"theo":825.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.0},{"option":"SPXW260305P06075000","bid":3.4,"bid_size":73.0,"ask":3.7,"ask_size":51.0,"iv":0.3199,"open_interest":63.0,"volume":5.0,"delta":-0.022,"gamma":0.0001,"vega":0.7516,"theta":-0.7416,"rho":-0.0582,"theo":3.5522,"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":4.0},{"option":"SPXW260305C06100000","bid":796.7,"bid_size":1.0,"ask":803.8,"ask_size":1.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0001,"vega":0.8029,"theta":-0.4833,"rho":2.2719,"theo":800.5141,"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":785.449981689453},{"option":"SPXW260305P06100000","bid":3.7,"bid_size":97.0,"ask":4.0,"ask_size":70.0,"iv":0.3145,"open_interest":122.0,"volume":7.0,"delta":-0.0239,"gamma":0.0001,"vega":0.8029,"theta":-0.7817,"rho":-0.063,"theo":3.8228,"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":4.29999995231628},{"option":"SPXW260305C06125000","bid":772.0,"bid_size":1.0,"ask":779.1,"ask_size":1.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0001,"vega":0.8579,"theta":-0.5358,"rho":2.2762,"theo":775.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.599975585938},{"option":"SPXW260305P06125000","bid":3.9,"bid_size":109.0,"ask":4.3,"ask_size":69.0,"iv":0.3094,"open_interest":78.0,"volume":5.0,"delta":-0.0258,"gamma":0.0001,"vega":0.8579,"theta":-0.8248,"rho":-0.0683,"theo":4.122,"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":4.65000009536743},{"option":"SPXW260305C06150000","bid":747.4,"bid_size":1.0,"ask":754.5,"ask_size":3.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0001,"vega":0.9177,"theta":-0.5914,"rho":2.2799,"theo":751.2251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.25},{"option":"SPXW260305P06150000","bid":4.3,"bid_size":92.0,"ask":4.6,"ask_size":47.0,"iv":0.304,"open_interest":47.0,"volume":7.0,"delta":-0.0281,"gamma":0.0001,"vega":0.9177,"theta":-0.8711,"rho":-0.0741,"theo":4.453,"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":5.0},{"option":"SPXW260305C06175000","bid":722.8,"bid_size":1.0,"ask":730.1,"ask_size":2.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0002,"vega":0.9833,"theta":-0.6505,"rho":2.283,"theo":726.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.0},{"option":"SPXW260305P06175000","bid":4.6,"bid_size":86.0,"ask":5.0,"ask_size":84.0,"iv":0.2993,"open_interest":32.0,"volume":4.0,"delta":-0.0305,"gamma":0.0002,"vega":0.9833,"theta":-0.9209,"rho":-0.0806,"theo":4.8201,"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":5.40000009536743},{"option":"SPXW260305C06200000","bid":698.3,"bid_size":1.0,"ask":705.6,"ask_size":2.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0002,"vega":1.0552,"theta":-0.7134,"rho":2.2853,"theo":702.0812,"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":687.5},{"option":"SPXW260305P06200000","bid":5.0,"bid_size":84.0,"ask":5.4,"ask_size":82.0,"iv":0.2943,"open_interest":153.0,"volume":73.0,"delta":-0.0332,"gamma":0.0002,"vega":1.0552,"theta":-0.9744,"rho":-0.0878,"theo":5.2284,"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":5.90000009536743},{"option":"SPXW260305C06225000","bid":673.8,"bid_size":1.0,"ask":680.8,"ask_size":1.0,"iv":0.2917,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0002,"vega":1.1326,"theta":-0.7803,"rho":2.2868,"theo":677.5774,"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":662.799987792969},{"option":"SPXW260305P06225000","bid":5.5,"bid_size":83.0,"ask":5.8,"ask_size":42.0,"iv":0.2889,"open_interest":123.0,"volume":0.0,"delta":-0.0362,"gamma":0.0002,"vega":1.1326,"theta":-1.032,"rho":-0.096,"theo":5.6842,"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":6.40000009536743},{"option":"SPXW260305C06250000","bid":649.3,"bid_size":1.0,"ask":656.6,"ask_size":2.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0002,"vega":1.2157,"theta":-0.8517,"rho":2.2874,"theo":653.1273,"change":0.0,"open":0.0,"high":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":"SPXW260305P06250000","bid":5.9,"bid_size":96.0,"ask":6.3,"ask_size":40.0,"iv":0.284,"open_interest":207.0,"volume":46.0,"delta":-0.0396,"gamma":0.0002,"vega":1.2157,"theta":-1.094,"rho":-0.1049,"theo":6.1937,"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":6.95000004768372},{"option":"SPXW260305C06275000","bid":625.0,"bid_size":1.0,"ask":632.2,"ask_size":2.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0002,"vega":1.3064,"theta":-0.9278,"rho":2.2871,"theo":628.7376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.950012207031},{"option":"SPXW260305P06275000","bid":6.5,"bid_size":93.0,"ask":6.9,"ask_size":38.0,"iv":0.2795,"open_interest":88.0,"volume":2.0,"delta":-0.0433,"gamma":0.0002,"vega":1.3064,"theta":-1.1608,"rho":-0.1148,"theo":6.7637,"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":7.59999990463257},{"option":"SPXW260305C06300000","bid":600.7,"bid_size":1.0,"ask":607.9,"ask_size":2.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0003,"vega":1.4063,"theta":-1.0088,"rho":2.2855,"theo":604.4166,"change":0.0,"open":0.0,"high":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":"SPXW260305P06300000","bid":7.2,"bid_size":20.0,"ask":7.6,"ask_size":56.0,"iv":0.2745,"open_interest":537.0,"volume":203.0,"delta":-0.0475,"gamma":0.0003,"vega":1.4063,"theta":-1.2324,"rho":-0.1259,"theo":7.4023,"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":8.2999997138977},{"option":"SPXW260305C06325000","bid":576.5,"bid_size":1.0,"ask":583.7,"ask_size":4.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0003,"vega":1.5145,"theta":-1.0952,"rho":2.2825,"theo":580.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.949981689453},{"option":"SPXW260305P06325000","bid":7.9,"bid_size":95.0,"ask":8.3,"ask_size":33.0,"iv":0.2705,"open_interest":288.0,"volume":202.0,"delta":-0.0522,"gamma":0.0003,"vega":1.5145,"theta":-1.3094,"rho":-0.1385,"theo":8.1201,"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":9.15000009536743},{"option":"SPXW260305C06350000","bid":552.4,"bid_size":1.0,"ask":559.5,"ask_size":2.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0003,"vega":1.6299,"theta":-1.1871,"rho":2.2781,"theo":556.0231,"change":0.0,"open":0.0,"high":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":"SPXW260305P06350000","bid":8.7,"bid_size":93.0,"ask":9.1,"ask_size":32.0,"iv":0.2659,"open_interest":481.0,"volume":404.0,"delta":-0.0574,"gamma":0.0003,"vega":1.6299,"theta":-1.392,"rho":-0.1525,"theo":8.928,"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":10.0499997138977},{"option":"SPXW260305C06375000","bid":528.4,"bid_size":1.0,"ask":535.3,"ask_size":1.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9368,"gamma":0.0003,"vega":1.7549,"theta":-1.2847,"rho":2.2723,"theo":531.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.0},{"option":"SPXW260305P06375000","bid":9.7,"bid_size":20.0,"ask":10.1,"ask_size":51.0,"iv":0.2613,"open_interest":66.0,"volume":4.0,"delta":-0.0632,"gamma":0.0003,"vega":1.7549,"theta":-1.4803,"rho":-0.1679,"theo":9.8363,"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":11.1500000953674},{"option":"SPXW260305C06400000","bid":504.6,"bid_size":1.0,"ask":511.4,"ask_size":2.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0004,"vega":1.8919,"theta":-1.388,"rho":2.2644,"theo":508.0336,"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":494.100006103516},{"option":"SPXW260305P06400000","bid":10.7,"bid_size":59.0,"ask":11.1,"ask_size":29.0,"iv":0.257,"open_interest":276.0,"volume":9.0,"delta":-0.0696,"gamma":0.0004,"vega":1.8919,"theta":-1.5742,"rho":-0.1853,"theo":10.8578,"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":12.2999997138977},{"option":"SPXW260305C06425000","bid":480.8,"bid_size":1.0,"ask":487.6,"ask_size":4.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0004,"vega":2.0384,"theta":-1.497,"rho":2.2543,"theo":484.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.399993896484},{"option":"SPXW260305P06425000","bid":11.9,"bid_size":57.0,"ask":12.3,"ask_size":28.0,"iv":0.2526,"open_interest":87.0,"volume":4.0,"delta":-0.0769,"gamma":0.0004,"vega":2.0384,"theta":-1.6739,"rho":-0.205,"theo":12.0086,"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":13.6500000953674},{"option":"SPXW260305C06450000","bid":457.1,"bid_size":1.0,"ask":463.9,"ask_size":3.0,"iv":0.2496,"open_interest":1.0,"volume":1.0,"delta":0.915,"gamma":0.0004,"vega":2.1931,"theta":-1.6116,"rho":2.2423,"theo":460.5603,"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":446.599990844727},{"option":"SPXW260305P06450000","bid":13.2,"bid_size":49.0,"ask":13.7,"ask_size":54.0,"iv":0.2485,"open_interest":117.0,"volume":17.0,"delta":-0.085,"gamma":0.0004,"vega":2.1931,"theta":-1.7792,"rho":-0.2266,"theo":13.3037,"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":15.0999999046326},{"option":"SPXW260305C06475000","bid":433.7,"bid_size":1.0,"ask":440.4,"ask_size":3.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.906,"gamma":0.0005,"vega":2.3604,"theta":-1.7313,"rho":2.2279,"theo":437.0541,"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":423.25},{"option":"SPXW260305P06475000","bid":14.7,"bid_size":46.0,"ask":15.1,"ask_size":19.0,"iv":0.2441,"open_interest":83.0,"volume":5.0,"delta":-0.094,"gamma":0.0005,"vega":2.3604,"theta":-1.8895,"rho":-0.2505,"theo":14.7571,"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":16.75},{"option":"SPXW260305C06490000","bid":419.7,"bid_size":1.0,"ask":426.3,"ask_size":3.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.9001,"gamma":0.0005,"vega":2.4667,"theta":-1.8054,"rho":2.2177,"theo":423.0346,"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":409.599990844727},{"option":"SPXW260305P06490000","bid":15.6,"bid_size":45.0,"ask":16.1,"ask_size":50.0,"iv":0.2417,"open_interest":34.0,"volume":30.0,"delta":-0.0998,"gamma":0.0005,"vega":2.4667,"theta":-1.9579,"rho":-0.2665,"theo":15.7134,"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":17.8000001907349},{"option":"SPXW260305C06500000","bid":410.4,"bid_size":1.0,"ask":416.7,"ask_size":2.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.896,"gamma":0.0006,"vega":2.5392,"theta":-1.8556,"rho":2.2102,"theo":413.7263,"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":400.400009155273},{"option":"SPXW260305P06500000","bid":16.1,"bid_size":54.0,"ask":16.8,"ask_size":29.0,"iv":0.2397,"open_interest":111.0,"volume":48.0,"delta":-0.1039,"gamma":0.0006,"vega":2.5392,"theta":-2.0044,"rho":-0.2778,"theo":16.389,"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":18.5999994277954},{"option":"SPXW260305C06510000","bid":401.1,"bid_size":1.0,"ask":407.4,"ask_size":2.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8917,"gamma":0.0006,"vega":2.6126,"theta":-1.9064,"rho":2.2024,"theo":404.4498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.050003051758},{"option":"SPXW260305P06510000","bid":16.8,"bid_size":52.0,"ask":17.5,"ask_size":17.0,"iv":0.2379,"open_interest":8.0,"volume":1.0,"delta":-0.1082,"gamma":0.0006,"vega":2.6126,"theta":-2.0515,"rho":-0.2894,"theo":17.0963,"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":19.4000005722046},{"option":"SPXW260305C06520000","bid":391.9,"bid_size":1.0,"ask":398.4,"ask_size":3.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0006,"vega":2.687,"theta":-1.9577,"rho":2.1942,"theo":395.2061,"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":381.699996948242},{"option":"SPXW260305P06520000","bid":17.5,"bid_size":51.0,"ask":18.2,"ask_size":17.0,"iv":0.2361,"open_interest":6.0,"volume":2.0,"delta":-0.1127,"gamma":0.0006,"vega":2.687,"theta":-2.0991,"rho":-0.3014,"theo":17.8364,"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":20.1999998092651},{"option":"SPXW260305C06525000","bid":387.3,"bid_size":1.0,"ask":393.5,"ask_size":3.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8849,"gamma":0.0006,"vega":2.7248,"theta":-1.9836,"rho":2.19,"theo":390.5967,"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":377.399993896484},{"option":"SPXW260305P06525000","bid":18.0,"bid_size":1.0,"ask":18.6,"ask_size":16.0,"iv":0.2351,"open_interest":115.0,"volume":8.0,"delta":-0.115,"gamma":0.0006,"vega":2.7248,"theta":-2.1231,"rho":-0.3076,"theo":18.2189,"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":20.5999994277954},{"option":"SPXW260305C06530000","bid":382.8,"bid_size":1.0,"ask":389.2,"ask_size":3.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.8825,"gamma":0.0006,"vega":2.763,"theta":-2.0096,"rho":2.1856,"theo":385.9959,"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":372.849990844727},{"option":"SPXW260305P06530000","bid":18.3,"bid_size":38.0,"ask":19.0,"ask_size":16.0,"iv":0.2342,"open_interest":25.0,"volume":2.0,"delta":-0.1174,"gamma":0.0006,"vega":2.763,"theta":-2.1472,"rho":-0.3138,"theo":18.6101,"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":21.0999994277954},{"option":"SPXW260305C06540000","bid":373.6,"bid_size":1.0,"ask":380.0,"ask_size":3.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8777,"gamma":0.0006,"vega":2.8411,"theta":-2.0618,"rho":2.1765,"theo":376.8206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.799987792969},{"option":"SPXW260305P06540000","bid":19.1,"bid_size":47.0,"ask":19.9,"ask_size":26.0,"iv":0.2325,"open_interest":7.0,"volume":1.0,"delta":-0.1222,"gamma":0.0006,"vega":2.8411,"theta":-2.1957,"rho":-0.3268,"theo":19.4186,"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":22.0},{"option":"SPXW260305C06550000","bid":364.4,"bid_size":1.0,"ask":370.9,"ask_size":3.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":0.8726,"gamma":0.0006,"vega":2.9214,"theta":-2.1144,"rho":2.1667,"theo":367.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.649993896484},{"option":"SPXW260305P06550000","bid":20.0,"bid_size":45.0,"ask":20.7,"ask_size":15.0,"iv":0.231,"open_interest":146.0,"volume":14.0,"delta":-0.1273,"gamma":0.0006,"vega":2.9214,"theta":-2.2445,"rho":-0.3404,"theo":20.2633,"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":22.9000005722046},{"option":"SPXW260305C06560000","bid":355.3,"bid_size":1.0,"ask":361.7,"ask_size":3.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8674,"gamma":0.0007,"vega":3.0036,"theta":-2.1671,"rho":2.1562,"theo":358.5805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.649993896484},{"option":"SPXW260305P06560000","bid":20.9,"bid_size":43.0,"ask":21.6,"ask_size":14.0,"iv":0.2291,"open_interest":29.0,"volume":0.0,"delta":-0.1326,"gamma":0.0007,"vega":3.0036,"theta":-2.2935,"rho":-0.3547,"theo":21.1462,"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":23.9000005722046},{"option":"SPXW260305C06570000","bid":346.3,"bid_size":1.0,"ask":352.3,"ask_size":2.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8619,"gamma":0.0007,"vega":3.0869,"theta":-2.22,"rho":2.145,"theo":349.5195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.799987792969},{"option":"SPXW260305P06570000","bid":21.8,"bid_size":42.0,"ask":22.5,"ask_size":13.0,"iv":0.2275,"open_interest":14.0,"volume":0.0,"delta":-0.138,"gamma":0.0007,"vega":3.0869,"theta":-2.3427,"rho":-0.3697,"theo":22.069,"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":24.9000005722046},{"option":"SPXW260305C06575000","bid":341.8,"bid_size":1.0,"ask":348.1,"ask_size":1.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.859,"gamma":0.0007,"vega":3.1288,"theta":-2.2465,"rho":2.1392,"theo":345.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.299987792969},{"option":"SPXW260305P06575000","bid":22.3,"bid_size":41.0,"ask":23.0,"ask_size":13.0,"iv":0.2265,"open_interest":117.0,"volume":14.0,"delta":-0.1409,"gamma":0.0007,"vega":3.1288,"theta":-2.3673,"rho":-0.3774,"theo":22.5459,"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":25.4000005722046},{"option":"SPXW260305C06580000","bid":337.3,"bid_size":1.0,"ask":343.6,"ask_size":3.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8562,"gamma":0.0007,"vega":3.1707,"theta":-2.273,"rho":2.1333,"theo":340.4999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW260305P06580000","bid":22.8,"bid_size":40.0,"ask":23.5,"ask_size":12.0,"iv":0.2257,"open_interest":27.0,"volume":5.0,"delta":-0.1437,"gamma":0.0007,"vega":3.1707,"theta":-2.3919,"rho":-0.3853,"theo":23.0333,"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":25.9500007629395},{"option":"SPXW260305C06590000","bid":328.2,"bid_size":1.0,"ask":334.7,"ask_size":1.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.8502,"gamma":0.0008,"vega":3.2548,"theta":-2.3259,"rho":2.1211,"theo":331.523,"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":318.899993896484},{"option":"SPXW260305P06590000","bid":23.8,"bid_size":39.0,"ask":24.5,"ask_size":12.0,"iv":0.2239,"open_interest":19.0,"volume":4.0,"delta":-0.1497,"gamma":0.0008,"vega":3.2548,"theta":-2.4411,"rho":-0.4013,"theo":24.0402,"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":27.0499992370605},{"option":"SPXW260305C06600000","bid":319.5,"bid_size":1.0,"ask":325.3,"ask_size":2.0,"iv":0.2235,"open_interest":3.0,"volume":2.0,"delta":0.8441,"gamma":0.0008,"vega":3.3398,"theta":-2.3786,"rho":2.1085,"theo":322.5896,"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":310.150009155273},{"option":"SPXW260305P06600000","bid":24.8,"bid_size":39.0,"ask":25.6,"ask_size":12.0,"iv":0.2223,"open_interest":262.0,"volume":21.0,"delta":-0.1558,"gamma":0.0008,"vega":3.3398,"theta":-2.49,"rho":-0.4178,"theo":25.0907,"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":28.1999998092651},{"option":"SPXW260305C06610000","bid":310.7,"bid_size":1.0,"ask":316.7,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8377,"gamma":0.0008,"vega":3.4262,"theta":-2.4311,"rho":2.0952,"theo":313.7012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.399993896484},{"option":"SPXW260305P06610000","bid":25.9,"bid_size":36.0,"ask":26.7,"ask_size":11.0,"iv":0.2205,"open_interest":33.0,"volume":15.0,"delta":-0.1622,"gamma":0.0008,"vega":3.4262,"theta":-2.5388,"rho":-0.4349,"theo":26.1861,"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":29.4000005722046},{"option":"SPXW260305C06620000","bid":301.8,"bid_size":1.0,"ask":308.0,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.831,"gamma":0.0008,"vega":3.5146,"theta":-2.4831,"rho":2.0811,"theo":304.8595,"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":292.300003051758},{"option":"SPXW260305P06620000","bid":27.1,"bid_size":35.0,"ask":27.9,"ask_size":11.0,"iv":0.2186,"open_interest":82.0,"volume":16.0,"delta":-0.1689,"gamma":0.0008,"vega":3.5146,"theta":-2.587,"rho":-0.4528,"theo":27.3282,"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":30.5999994277954},{"option":"SPXW260305C06625000","bid":297.4,"bid_size":1.0,"ask":303.5,"ask_size":4.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.8276,"gamma":0.0008,"vega":3.5594,"theta":-2.5089,"rho":2.0737,"theo":300.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.149993896484},{"option":"SPXW260305P06625000","bid":27.7,"bid_size":9.0,"ask":28.4,"ask_size":11.0,"iv":0.2178,"open_interest":51.0,"volume":7.0,"delta":-0.1723,"gamma":0.0008,"vega":3.5594,"theta":-2.611,"rho":-0.4621,"theo":27.9175,"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":31.3000001907349},{"option":"SPXW260305C06630000","bid":293.0,"bid_size":1.0,"ask":299.0,"ask_size":1.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.8241,"gamma":0.0009,"vega":3.6044,"theta":-2.5345,"rho":2.0661,"theo":296.0668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.800003051758},{"option":"SPXW260305P06630000","bid":28.3,"bid_size":35.0,"ask":29.0,"ask_size":11.0,"iv":0.2168,"open_interest":109.0,"volume":16.0,"delta":-0.1758,"gamma":0.0009,"vega":3.6044,"theta":-2.6347,"rho":-0.4716,"theo":28.5194,"change":-8.6,"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":-21.7172,"prev_day_close":31.9500007629394},{"option":"SPXW260305C06640000","bid":284.3,"bid_size":1.0,"ask":290.4,"ask_size":1.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0009,"vega":3.6946,"theta":-2.5852,"rho":2.0502,"theo":287.3256,"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":275.199996948242},{"option":"SPXW260305P06640000","bid":29.5,"bid_size":34.0,"ask":30.3,"ask_size":11.0,"iv":0.215,"open_interest":30.0,"volume":1.0,"delta":-0.183,"gamma":0.0009,"vega":3.6946,"theta":-2.6817,"rho":-0.4913,"theo":29.7621,"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":33.2999992370606},{"option":"SPXW260305C06650000","bid":275.6,"bid_size":1.0,"ask":281.7,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.8095,"gamma":0.0009,"vega":3.7844,"theta":-2.6351,"rho":2.0337,"theo":278.6378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.699996948242},{"option":"SPXW260305P06650000","bid":30.8,"bid_size":34.0,"ask":31.6,"ask_size":11.0,"iv":0.2134,"open_interest":160.0,"volume":55.0,"delta":-0.1904,"gamma":0.0009,"vega":3.7844,"theta":-2.7279,"rho":-0.5117,"theo":31.0581,"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":34.7000007629394},{"option":"SPXW260305C06660000","bid":267.0,"bid_size":1.0,"ask":273.0,"ask_size":4.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.8018,"gamma":0.001,"vega":3.8737,"theta":-2.684,"rho":2.0166,"theo":270.0046,"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":258.150001525879},{"option":"SPXW260305P06660000","bid":32.2,"bid_size":32.0,"ask":33.0,"ask_size":10.0,"iv":0.2114,"open_interest":38.0,"volume":17.0,"delta":-0.1982,"gamma":0.001,"vega":3.8737,"theta":-2.773,"rho":-0.5326,"theo":32.4088,"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":36.1500015258789},{"option":"SPXW260305C06670000","bid":258.5,"bid_size":1.0,"ask":264.4,"ask_size":4.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":0.7937,"gamma":0.001,"vega":3.9631,"theta":-2.7318,"rho":1.999,"theo":261.4275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.75},{"option":"SPXW260305P06670000","bid":33.6,"bid_size":32.0,"ask":34.4,"ask_size":10.0,"iv":0.2095,"open_interest":13.0,"volume":10.0,"delta":-0.2062,"gamma":0.001,"vega":3.9631,"theta":-2.8171,"rho":-0.554,"theo":33.8155,"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":37.6500015258789},{"option":"SPXW260305C06675000","bid":254.2,"bid_size":1.0,"ask":260.1,"ask_size":1.0,"iv":0.2092,"open_interest":1.0,"volume":0.0,"delta":0.7896,"gamma":0.001,"vega":4.0082,"theta":-2.7553,"rho":1.9899,"theo":257.1605,"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":245.550003051758},{"option":"SPXW260305P06675000","bid":34.3,"bid_size":30.0,"ask":35.1,"ask_size":10.0,"iv":0.2086,"open_interest":44.0,"volume":4.0,"delta":-0.2103,"gamma":0.001,"vega":4.0082,"theta":-2.8386,"rho":-0.5651,"theo":34.5405,"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":38.4500007629394},{"option":"SPXW260305C06680000","bid":250.0,"bid_size":1.0,"ask":255.7,"ask_size":1.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.001,"vega":4.0535,"theta":-2.7783,"rho":1.9805,"theo":252.9083,"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":241.400001525879},{"option":"SPXW260305P06680000","bid":35.1,"bid_size":30.0,"ask":35.9,"ask_size":10.0,"iv":0.2077,"open_interest":28.0,"volume":3.0,"delta":-0.2145,"gamma":0.001,"vega":4.0535,"theta":-2.8598,"rho":-0.5764,"theo":35.2802,"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":39.25},{"option":"SPXW260305C06690000","bid":241.5,"bid_size":1.0,"ask":247.3,"ask_size":4.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":0.7768,"gamma":0.001,"vega":4.1448,"theta":-2.8233,"rho":1.9608,"theo":244.45,"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":233.199996948242},{"option":"SPXW260305P06690000","bid":36.6,"bid_size":30.0,"ask":37.4,"ask_size":10.0,"iv":0.2057,"open_interest":29.0,"volume":1.0,"delta":-0.2232,"gamma":0.001,"vega":4.1448,"theta":-2.9011,"rho":-0.5999,"theo":36.8057,"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":40.9500007629394},{"option":"SPXW260305C06695000","bid":237.0,"bid_size":1.0,"ask":243.8,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7723,"gamma":0.0011,"vega":4.1906,"theta":-2.8452,"rho":1.9505,"theo":240.2447,"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":229.449996948242},{"option":"SPXW260305P06695000","bid":37.4,"bid_size":19.0,"ask":38.2,"ask_size":10.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.2276,"gamma":0.0011,"vega":4.1906,"theta":-2.9211,"rho":-0.6121,"theo":37.5923,"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":41.75},{"option":"SPXW260305C06700000","bid":233.2,"bid_size":1.0,"ask":238.9,"ask_size":7.0,"iv":0.2043,"open_interest":3.0,"volume":0.0,"delta":0.7678,"gamma":0.0011,"vega":4.2361,"theta":-2.8666,"rho":1.94,"theo":236.0558,"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":225.0},{"option":"SPXW260305P06700000","bid":38.2,"bid_size":29.0,"ask":39.0,"ask_size":10.0,"iv":0.2038,"open_interest":122.0,"volume":14.0,"delta":-0.2321,"gamma":0.0011,"vega":4.2361,"theta":-2.9407,"rho":-0.6246,"theo":38.3953,"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":42.6500015258789},{"option":"SPXW260305C06705000","bid":228.6,"bid_size":1.0,"ask":235.4,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.7632,"gamma":0.0011,"vega":4.2814,"theta":-2.8876,"rho":1.9292,"theo":231.8837,"change":0.0,"open":0.0,"high":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":"SPXW260305P06705000","bid":39.0,"bid_size":19.0,"ask":39.9,"ask_size":11.0,"iv":0.2029,"open_interest":1.0,"volume":0.0,"delta":-0.2367,"gamma":0.0011,"vega":4.2814,"theta":-2.9597,"rho":-0.6372,"theo":39.2151,"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":43.5499992370606},{"option":"SPXW260305C06710000","bid":224.8,"bid_size":1.0,"ask":230.6,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.7585,"gamma":0.0011,"vega":4.3261,"theta":-2.908,"rho":1.9183,"theo":227.7286,"change":0.0,"open":0.0,"high":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":"SPXW260305P06710000","bid":39.9,"bid_size":1.0,"ask":40.7,"ask_size":11.0,"iv":0.202,"open_interest":70.0,"volume":9.0,"delta":-0.2414,"gamma":0.0011,"vega":4.3261,"theta":-2.9783,"rho":-0.6501,"theo":40.052,"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":44.4500007629394},{"option":"SPXW260305C06715000","bid":220.4,"bid_size":1.0,"ask":226.9,"ask_size":1.0,"iv":0.201,"open_interest":5.0,"volume":0.0,"delta":0.7537,"gamma":0.0011,"vega":4.3704,"theta":-2.928,"rho":1.9072,"theo":223.5908,"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":213.150001525879},{"option":"SPXW260305P06715000","bid":40.7,"bid_size":19.0,"ask":41.6,"ask_size":10.0,"iv":0.201,"open_interest":4.0,"volume":4.0,"delta":-0.2462,"gamma":0.0011,"vega":4.3704,"theta":-2.9964,"rho":-0.663,"theo":40.9061,"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":45.3499984741211},{"option":"SPXW260305C06720000","bid":216.6,"bid_size":1.0,"ask":221.8,"ask_size":7.0,"iv":0.2006,"open_interest":7.0,"volume":1.0,"delta":0.7489,"gamma":0.0012,"vega":4.4142,"theta":-2.9474,"rho":1.896,"theo":219.4704,"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":208.700004577637},{"option":"SPXW260305P06720000","bid":41.6,"bid_size":27.0,"ask":42.4,"ask_size":9.0,"iv":0.2,"open_interest":59.0,"volume":4.0,"delta":-0.2511,"gamma":0.0012,"vega":4.4142,"theta":-3.014,"rho":-0.6762,"theo":41.7776,"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":46.25},{"option":"SPXW260305C06725000","bid":212.5,"bid_size":1.0,"ask":218.0,"ask_size":1.0,"iv":0.1993,"open_interest":15.0,"volume":8.0,"delta":0.7439,"gamma":0.0012,"vega":4.4578,"theta":-2.9663,"rho":1.8846,"theo":215.3676,"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":204.650001525879},{"option":"SPXW260305P06725000","bid":42.5,"bid_size":8.0,"ask":43.3,"ask_size":9.0,"iv":0.199,"open_interest":215.0,"volume":3.0,"delta":-0.256,"gamma":0.0012,"vega":4.4578,"theta":-3.031,"rho":-0.6895,"theo":42.6668,"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":47.25},{"option":"SPXW260305C06730000","bid":208.4,"bid_size":1.0,"ask":214.0,"ask_size":1.0,"iv":0.1985,"open_interest":3.0,"volume":0.0,"delta":0.7389,"gamma":0.0012,"vega":4.5011,"theta":-2.9846,"rho":1.873,"theo":211.2828,"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":200.650001525879},{"option":"SPXW260305P06730000","bid":43.4,"bid_size":17.0,"ask":44.2,"ask_size":9.0,"iv":0.198,"open_interest":127.0,"volume":7.0,"delta":-0.2611,"gamma":0.0012,"vega":4.5011,"theta":-3.0474,"rho":-0.703,"theo":43.5739,"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":48.1500015258789},{"option":"SPXW260305C06735000","bid":204.0,"bid_size":1.0,"ask":210.6,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":0.7337,"gamma":0.0012,"vega":4.5443,"theta":-3.0022,"rho":1.8612,"theo":207.2162,"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":196.950004577637},{"option":"SPXW260305P06735000","bid":44.3,"bid_size":18.0,"ask":45.2,"ask_size":10.0,"iv":0.1971,"open_interest":12.0,"volume":0.0,"delta":-0.2662,"gamma":0.0012,"vega":4.5443,"theta":-3.0632,"rho":-0.7167,"theo":44.4992,"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":49.1500015258789},{"option":"SPXW260305C06740000","bid":200.5,"bid_size":9.0,"ask":205.3,"ask_size":9.0,"iv":0.1957,"open_interest":5.0,"volume":0.0,"delta":0.7285,"gamma":0.0012,"vega":4.5875,"theta":-3.0192,"rho":1.849,"theo":203.1684,"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":192.650001525879},{"option":"SPXW260305P06740000","bid":45.2,"bid_size":27.0,"ask":46.1,"ask_size":9.0,"iv":0.1959,"open_interest":29.0,"volume":8.0,"delta":-0.2714,"gamma":0.0012,"vega":4.5875,"theta":-3.0783,"rho":-0.7308,"theo":45.4433,"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":50.2000007629394},{"option":"SPXW260305C06745000","bid":196.5,"bid_size":6.0,"ask":201.3,"ask_size":6.0,"iv":0.1948,"open_interest":1.0,"volume":0.0,"delta":0.7232,"gamma":0.0012,"vega":4.6306,"theta":-3.0356,"rho":1.8364,"theo":199.1398,"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":189.0},{"option":"SPXW260305P06745000","bid":46.2,"bid_size":17.0,"ask":47.1,"ask_size":9.0,"iv":0.1951,"open_interest":7.0,"volume":1.0,"delta":-0.2767,"gamma":0.0012,"vega":4.6306,"theta":-3.0928,"rho":-0.7453,"theo":46.4066,"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":51.25},{"option":"SPXW260305C06750000","bid":192.5,"bid_size":9.0,"ask":197.3,"ask_size":9.0,"iv":0.1938,"open_interest":15.0,"volume":12.0,"delta":0.7178,"gamma":0.0013,"vega":4.6735,"theta":-3.0512,"rho":1.8235,"theo":195.131,"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":184.75},{"option":"SPXW260305P06750000","bid":47.2,"bid_size":25.0,"ask":48.1,"ask_size":9.0,"iv":0.194,"open_interest":159.0,"volume":13.0,"delta":-0.2822,"gamma":0.0013,"vega":4.6735,"theta":-3.1066,"rho":-0.7601,"theo":47.3898,"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":52.25},{"option":"SPXW260305C06755000","bid":188.5,"bid_size":6.0,"ask":193.3,"ask_size":6.0,"iv":0.1927,"open_interest":1.0,"volume":0.0,"delta":0.7123,"gamma":0.0013,"vega":4.716,"theta":-3.0661,"rho":1.8102,"theo":191.1427,"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":180.25},{"option":"SPXW260305P06755000","bid":48.2,"bid_size":17.0,"ask":49.1,"ask_size":9.0,"iv":0.193,"open_interest":4.0,"volume":8.0,"delta":-0.2877,"gamma":0.0013,"vega":4.716,"theta":-3.1196,"rho":-0.7753,"theo":48.3934,"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":53.3499984741211},{"option":"SPXW260305C06760000","bid":184.5,"bid_size":9.0,"ask":189.3,"ask_size":9.0,"iv":0.1916,"open_interest":2.0,"volume":0.0,"delta":0.7066,"gamma":0.0013,"vega":4.7579,"theta":-3.0802,"rho":1.7967,"theo":187.1752,"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":176.300003051758},{"option":"SPXW260305P06760000","bid":49.2,"bid_size":25.0,"ask":50.1,"ask_size":10.0,"iv":0.192,"open_interest":144.0,"volume":137.0,"delta":-0.2933,"gamma":0.0013,"vega":4.7579,"theta":-3.1318,"rho":-0.7908,"theo":49.4178,"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":54.5},{"option":"SPXW260305C06765000","bid":180.6,"bid_size":6.0,"ask":185.4,"ask_size":6.0,"iv":0.1907,"open_interest":1.0,"volume":0.0,"delta":0.7009,"gamma":0.0013,"vega":4.799,"theta":-3.0936,"rho":1.7829,"theo":183.229,"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":172.400001525879},{"option":"SPXW260305P06765000","bid":50.3,"bid_size":7.0,"ask":51.2,"ask_size":9.0,"iv":0.1907,"open_interest":0.0,"volume":0.0,"delta":-0.299,"gamma":0.0013,"vega":4.799,"theta":-3.1433,"rho":-0.8065,"theo":50.4636,"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":55.5499992370606},{"option":"SPXW260305C06770000","bid":176.8,"bid_size":9.0,"ask":181.5,"ask_size":9.0,"iv":0.1896,"open_interest":4.0,"volume":0.0,"delta":0.6951,"gamma":0.0013,"vega":4.8392,"theta":-3.1061,"rho":1.7689,"theo":179.3045,"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":168.650001525879},{"option":"SPXW260305P06770000","bid":51.3,"bid_size":24.0,"ask":52.2,"ask_size":8.0,"iv":0.1898,"open_interest":43.0,"volume":21.0,"delta":-0.3048,"gamma":0.0013,"vega":4.8392,"theta":-3.1539,"rho":-0.8224,"theo":51.5309,"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":56.75},{"option":"SPXW260305C06775000","bid":174.6,"bid_size":1.0,"ask":175.6,"ask_size":1.0,"iv":0.1886,"open_interest":4.0,"volume":0.0,"delta":0.6892,"gamma":0.0014,"vega":4.8785,"theta":-3.1177,"rho":1.7548,"theo":175.4017,"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":164.699996948242},{"option":"SPXW260305P06775000","bid":52.4,"bid_size":24.0,"ask":53.3,"ask_size":8.0,"iv":0.1887,"open_interest":43.0,"volume":9.0,"delta":-0.3107,"gamma":0.0014,"vega":4.8785,"theta":-3.1637,"rho":-0.8384,"theo":52.6201,"change":-6.71,"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":-11.5889,"prev_day_close":57.8999996185303},{"option":"SPXW260305C06780000","bid":170.6,"bid_size":1.0,"ask":171.7,"ask_size":1.0,"iv":0.1875,"open_interest":1.0,"volume":1.0,"delta":0.6832,"gamma":0.0014,"vega":4.917,"theta":-3.1284,"rho":1.7405,"theo":171.521,"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":160.900001525879},{"option":"SPXW260305P06780000","bid":53.5,"bid_size":23.0,"ask":54.4,"ask_size":8.0,"iv":0.1877,"open_interest":52.0,"volume":28.0,"delta":-0.3168,"gamma":0.0014,"vega":4.917,"theta":-3.1726,"rho":-0.8546,"theo":53.7314,"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":59.1000003814697},{"option":"SPXW260305C06785000","bid":166.6,"bid_size":1.0,"ask":167.8,"ask_size":1.0,"iv":0.1863,"open_interest":20.0,"volume":18.0,"delta":0.677,"gamma":0.0014,"vega":4.9547,"theta":-3.1383,"rho":1.7259,"theo":167.6628,"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":157.200004577637},{"option":"SPXW260305P06785000","bid":54.7,"bid_size":7.0,"ask":55.6,"ask_size":8.0,"iv":0.1865,"open_interest":7.0,"volume":1.0,"delta":-0.3229,"gamma":0.0014,"vega":4.9547,"theta":-3.1805,"rho":-0.8711,"theo":54.865,"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":60.2999992370606},{"option":"SPXW260305C06790000","bid":163.0,"bid_size":1.0,"ask":164.0,"ask_size":1.0,"iv":0.1854,"open_interest":10.0,"volume":0.0,"delta":0.6708,"gamma":0.0014,"vega":4.9919,"theta":-3.1472,"rho":1.7111,"theo":163.8274,"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":153.400001525879},{"option":"SPXW260305P06790000","bid":55.8,"bid_size":22.0,"ask":56.8,"ask_size":16.0,"iv":0.1855,"open_interest":73.0,"volume":27.0,"delta":-0.3291,"gamma":0.0014,"vega":4.9919,"theta":-3.1876,"rho":-0.8879,"theo":56.0216,"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":61.5},{"option":"SPXW260305C06795000","bid":159.0,"bid_size":1.0,"ask":160.2,"ask_size":1.0,"iv":0.1843,"open_interest":1.0,"volume":0.0,"delta":0.6644,"gamma":0.0014,"vega":5.0285,"theta":-3.1551,"rho":1.6958,"theo":160.0155,"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":149.699996948242},{"option":"SPXW260305P06795000","bid":57.0,"bid_size":14.0,"ask":57.9,"ask_size":8.0,"iv":0.1843,"open_interest":5.0,"volume":0.0,"delta":-0.3355,"gamma":0.0014,"vega":5.0285,"theta":-3.1936,"rho":-0.9051,"theo":57.2016,"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":62.8499984741211},{"option":"SPXW260305C06800000","bid":155.4,"bid_size":1.0,"ask":156.4,"ask_size":1.0,"iv":0.1832,"open_interest":40.0,"volume":0.0,"delta":0.658,"gamma":0.0014,"vega":5.0646,"theta":-3.162,"rho":1.6801,"theo":156.2277,"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":146.049995422363},{"option":"SPXW260305P06800000","bid":58.2,"bid_size":22.0,"ask":59.2,"ask_size":15.0,"iv":0.1833,"open_interest":117.0,"volume":33.0,"delta":-0.3419,"gamma":0.0014,"vega":5.0646,"theta":-3.1986,"rho":-0.9227,"theo":58.4057,"change":-7.35,"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":-11.4575,"prev_day_close":64.1500015258789},{"option":"SPXW260305C06805000","bid":151.5,"bid_size":5.0,"ask":152.6,"ask_size":2.0,"iv":0.182,"open_interest":3.0,"volume":0.0,"delta":0.6514,"gamma":0.0015,"vega":5.0998,"theta":-3.1678,"rho":1.6639,"theo":152.4649,"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":142.300003051758},{"option":"SPXW260305P06805000","bid":59.4,"bid_size":14.0,"ask":60.3,"ask_size":7.0,"iv":0.1822,"open_interest":13.0,"volume":2.0,"delta":-0.3485,"gamma":0.0015,"vega":5.0998,"theta":-3.2025,"rho":-0.9408,"theo":59.6349,"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":65.4499969482422},{"option":"SPXW260305C06810000","bid":147.8,"bid_size":7.0,"ask":148.9,"ask_size":2.0,"iv":0.181,"open_interest":15.0,"volume":0.0,"delta":0.6447,"gamma":0.0015,"vega":5.1341,"theta":-3.1724,"rho":1.6474,"theo":148.7278,"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":138.699996948242},{"option":"SPXW260305P06810000","bid":60.6,"bid_size":21.0,"ask":61.6,"ask_size":7.0,"iv":0.181,"open_interest":81.0,"volume":1.0,"delta":-0.3552,"gamma":0.0015,"vega":5.1341,"theta":-3.2053,"rho":-0.9593,"theo":60.8897,"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":66.7999992370606},{"option":"SPXW260305C06815000","bid":144.2,"bid_size":2.0,"ask":145.2,"ask_size":2.0,"iv":0.1799,"open_interest":6.0,"volume":0.0,"delta":0.6379,"gamma":0.0015,"vega":5.1671,"theta":-3.176,"rho":1.6305,"theo":145.0169,"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":135.099998474121},{"option":"SPXW260305P06815000","bid":61.9,"bid_size":14.0,"ask":63.0,"ask_size":8.0,"iv":0.1799,"open_interest":7.0,"volume":1.0,"delta":-0.362,"gamma":0.0015,"vega":5.1671,"theta":-3.207,"rho":-0.978,"theo":62.1707,"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":68.1500015258789},{"option":"SPXW260305C06820000","bid":140.4,"bid_size":5.0,"ask":141.5,"ask_size":2.0,"iv":0.1787,"open_interest":24.0,"volume":2.0,"delta":0.631,"gamma":0.0015,"vega":5.1988,"theta":-3.1783,"rho":1.6134,"theo":141.3327,"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":131.5},{"option":"SPXW260305P06820000","bid":63.2,"bid_size":20.0,"ask":64.2,"ask_size":7.0,"iv":0.1788,"open_interest":49.0,"volume":6.0,"delta":-0.3689,"gamma":0.0015,"vega":5.1988,"theta":-3.2074,"rho":-0.997,"theo":63.4785,"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":69.5},{"option":"SPXW260305C06825000","bid":136.7,"bid_size":11.0,"ask":137.9,"ask_size":2.0,"iv":0.1775,"open_interest":17.0,"volume":3.0,"delta":0.6239,"gamma":0.0016,"vega":5.229,"theta":-3.1794,"rho":1.5962,"theo":137.6755,"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":127.899997711182},{"option":"SPXW260305P06825000","bid":64.5,"bid_size":20.0,"ask":65.5,"ask_size":7.0,"iv":0.1776,"open_interest":30.0,"volume":2.0,"delta":-0.376,"gamma":0.0016,"vega":5.229,"theta":-3.2067,"rho":-1.0162,"theo":64.8132,"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":71.0},{"option":"SPXW260305C06830000","bid":133.1,"bid_size":5.0,"ask":134.2,"ask_size":2.0,"iv":0.1764,"open_interest":37.0,"volume":2.0,"delta":0.6168,"gamma":0.0016,"vega":5.2577,"theta":-3.1792,"rho":1.5788,"theo":134.0456,"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":124.399997711182},{"option":"SPXW260305P06830000","bid":65.9,"bid_size":20.0,"ask":66.9,"ask_size":7.0,"iv":0.1765,"open_interest":50.0,"volume":29.0,"delta":-0.3832,"gamma":0.0016,"vega":5.2577,"theta":-3.2047,"rho":-1.0355,"theo":66.1752,"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":72.4499969482422},{"option":"SPXW260305C06835000","bid":129.4,"bid_size":7.0,"ask":130.6,"ask_size":2.0,"iv":0.1753,"open_interest":5.0,"volume":3.0,"delta":0.6095,"gamma":0.0016,"vega":5.2852,"theta":-3.1778,"rho":1.5611,"theo":130.4434,"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":120.899997711182},{"option":"SPXW260305P06835000","bid":67.3,"bid_size":13.0,"ask":68.5,"ask_size":7.0,"iv":0.1753,"open_interest":28.0,"volume":2.0,"delta":-0.3904,"gamma":0.0016,"vega":5.2852,"theta":-3.2014,"rho":-1.0551,"theo":67.5649,"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":73.9500007629394},{"option":"SPXW260305C06840000","bid":125.9,"bid_size":12.0,"ask":127.1,"ask_size":2.0,"iv":0.174,"open_interest":14.0,"volume":1.0,"delta":0.602,"gamma":0.0016,"vega":5.3113,"theta":-3.1751,"rho":1.543,"theo":126.8695,"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":117.5},{"option":"SPXW260305P06840000","bid":68.7,"bid_size":19.0,"ask":69.8,"ask_size":13.0,"iv":0.1742,"open_interest":46.0,"volume":4.0,"delta":-0.3979,"gamma":0.0016,"vega":5.3113,"theta":-3.1968,"rho":-1.0751,"theo":68.9829,"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":75.5},{"option":"SPXW260305C06845000","bid":122.5,"bid_size":2.0,"ask":123.5,"ask_size":3.0,"iv":0.173,"open_interest":6.0,"volume":3.0,"delta":0.5945,"gamma":0.0016,"vega":5.3361,"theta":-3.171,"rho":1.5245,"theo":123.3248,"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":114.049999237061},{"option":"SPXW260305P06845000","bid":70.2,"bid_size":7.0,"ask":71.4,"ask_size":12.0,"iv":0.173,"open_interest":13.0,"volume":6.0,"delta":-0.4054,"gamma":0.0016,"vega":5.3361,"theta":-3.1908,"rho":-1.0955,"theo":70.4301,"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":77.1000022888184},{"option":"SPXW260305C06850000","bid":119.0,"bid_size":2.0,"ask":120.0,"ask_size":2.0,"iv":0.1718,"open_interest":838.0,"volume":5.0,"delta":0.5868,"gamma":0.0016,"vega":5.3596,"theta":-3.1654,"rho":1.5053,"theo":119.8102,"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":110.650001525879},{"option":"SPXW260305P06850000","bid":71.6,"bid_size":12.0,"ask":72.8,"ask_size":12.0,"iv":0.1718,"open_interest":151.0,"volume":18.0,"delta":-0.4131,"gamma":0.0016,"vega":5.3596,"theta":-3.1834,"rho":-1.1166,"theo":71.9074,"change":-17.73,"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":-18.8117,"prev_day_close":78.7000007629394},{"option":"SPXW260305C06855000","bid":115.5,"bid_size":2.0,"ask":116.5,"ask_size":2.0,"iv":0.1706,"open_interest":19.0,"volume":15.0,"delta":0.579,"gamma":0.0017,"vega":5.3815,"theta":-3.1584,"rho":1.4857,"theo":116.3268,"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":107.299999237061},{"option":"SPXW260305P06855000","bid":73.2,"bid_size":6.0,"ask":74.2,"ask_size":6.0,"iv":0.1706,"open_interest":85.0,"volume":5.0,"delta":-0.4209,"gamma":0.0017,"vega":5.3815,"theta":-3.1745,"rho":-1.1381,"theo":73.416,"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":80.2999992370606},{"option":"SPXW260305C06860000","bid":112.0,"bid_size":2.0,"ask":113.1,"ask_size":2.0,"iv":0.1693,"open_interest":15.0,"volume":5.0,"delta":0.5711,"gamma":0.0017,"vega":5.4016,"theta":-3.1499,"rho":1.4657,"theo":112.8755,"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":103.899997711182},{"option":"SPXW260305P06860000","bid":74.7,"bid_size":11.0,"ask":75.9,"ask_size":17.0,"iv":0.1694,"open_interest":89.0,"volume":12.0,"delta":-0.4288,"gamma":0.0017,"vega":5.4016,"theta":-3.1641,"rho":-1.16,"theo":74.9566,"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":81.8999977111816},{"option":"SPXW260305C06865000","bid":108.6,"bid_size":2.0,"ask":109.7,"ask_size":8.0,"iv":0.1681,"open_interest":5.0,"volume":2.0,"delta":0.5631,"gamma":0.0017,"vega":5.4197,"theta":-3.1398,"rho":1.4454,"theo":109.457,"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":100.600002288818},{"option":"SPXW260305P06865000","bid":76.3,"bid_size":6.0,"ask":77.4,"ask_size":1.0,"iv":0.1682,"open_interest":14.0,"volume":3.0,"delta":-0.4369,"gamma":0.0017,"vega":5.4197,"theta":-3.1521,"rho":-1.1822,"theo":76.53,"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":83.6500015258789},{"option":"SPXW260305C06870000","bid":105.2,"bid_size":6.0,"ask":106.3,"ask_size":8.0,"iv":0.1669,"open_interest":32.0,"volume":9.0,"delta":0.5548,"gamma":0.0017,"vega":5.4357,"theta":-3.1281,"rho":1.425,"theo":106.0718,"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":97.3999977111816},{"option":"SPXW260305P06870000","bid":77.9,"bid_size":11.0,"ask":79.0,"ask_size":17.0,"iv":0.1669,"open_interest":55.0,"volume":5.0,"delta":-0.4451,"gamma":0.0017,"vega":5.4357,"theta":-3.1386,"rho":-1.2046,"theo":78.1367,"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":85.3999977111816},{"option":"SPXW260305C06875000","bid":101.7,"bid_size":11.0,"ask":102.9,"ask_size":1.0,"iv":0.1658,"open_interest":22.0,"volume":19.0,"delta":0.5465,"gamma":0.0017,"vega":5.4496,"theta":-3.1148,"rho":1.4044,"theo":102.7204,"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":94.1000022888184},{"option":"SPXW260305P06875000","bid":79.5,"bid_size":11.0,"ask":80.6,"ask_size":7.0,"iv":0.1658,"open_interest":102.0,"volume":20.0,"delta":-0.4534,"gamma":0.0017,"vega":5.4496,"theta":-3.1234,"rho":-1.2271,"theo":79.7772,"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":87.1000022888184},{"option":"SPXW260305C06880000","bid":98.5,"bid_size":7.0,"ask":99.6,"ask_size":3.0,"iv":0.1645,"open_interest":279.0,"volume":32.0,"delta":0.538,"gamma":0.0018,"vega":5.4614,"theta":-3.0999,"rho":1.3835,"theo":99.4034,"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":90.9499969482422},{"option":"SPXW260305P06880000","bid":81.2,"bid_size":12.0,"ask":82.4,"ask_size":12.0,"iv":0.1646,"open_interest":218.0,"volume":16.0,"delta":-0.4619,"gamma":0.0018,"vega":5.4614,"theta":-3.1066,"rho":-1.2499,"theo":81.4522,"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":88.8999977111816},{"option":"SPXW260305C06885000","bid":95.1,"bid_size":8.0,"ask":96.4,"ask_size":10.0,"iv":0.1633,"open_interest":21.0,"volume":4.0,"delta":0.5294,"gamma":0.0018,"vega":5.471,"theta":-3.0833,"rho":1.3622,"theo":96.1218,"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":87.7999992370606},{"option":"SPXW260305P06885000","bid":82.9,"bid_size":7.0,"ask":84.0,"ask_size":6.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":-0.4705,"gamma":0.0018,"vega":5.471,"theta":-3.0882,"rho":-1.2731,"theo":83.1625,"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":90.7999992370606},{"option":"SPXW260305C06890000","bid":92.1,"bid_size":2.0,"ask":93.1,"ask_size":2.0,"iv":0.1621,"open_interest":38.0,"volume":13.0,"delta":0.5207,"gamma":0.0018,"vega":5.4783,"theta":-3.065,"rho":1.3402,"theo":92.8769,"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":84.7000007629394},{"option":"SPXW260305P06890000","bid":84.7,"bid_size":12.0,"ask":85.9,"ask_size":12.0,"iv":0.1621,"open_interest":64.0,"volume":4.0,"delta":-0.4792,"gamma":0.0018,"vega":5.4783,"theta":-3.068,"rho":-1.297,"theo":84.9095,"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":92.7000007629394},{"option":"SPXW260305C06895000","bid":88.9,"bid_size":2.0,"ask":89.9,"ask_size":3.0,"iv":0.1608,"open_interest":41.0,"volume":20.0,"delta":0.5118,"gamma":0.0018,"vega":5.4831,"theta":-3.0449,"rho":1.3177,"theo":89.6703,"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":81.6500015258789},{"option":"SPXW260305P06895000","bid":86.5,"bid_size":6.0,"ask":88.0,"ask_size":7.0,"iv":0.1608,"open_interest":2.0,"volume":2.0,"delta":-0.4881,"gamma":0.0018,"vega":5.4831,"theta":-3.046,"rho":-1.3215,"theo":86.6949,"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":94.6500015258789},{"option":"SPXW260305C06900000","bid":85.7,"bid_size":11.0,"ask":86.7,"ask_size":1.0,"iv":0.1595,"open_interest":52.0,"volume":18.0,"delta":0.5028,"gamma":0.0018,"vega":5.4854,"theta":-3.023,"rho":1.2946,"theo":86.5036,"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":78.6000022888184},{"option":"SPXW260305P06900000","bid":88.3,"bid_size":11.0,"ask":89.4,"ask_size":1.0,"iv":0.1596,"open_interest":86.0,"volume":23.0,"delta":-0.4972,"gamma":0.0018,"vega":5.4854,"theta":-3.0222,"rho":-1.3465,"theo":88.5201,"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":96.6000022888184},{"option":"SPXW260305C06905000","bid":82.6,"bid_size":8.0,"ask":83.6,"ask_size":1.0,"iv":0.1583,"open_interest":6.0,"volume":7.0,"delta":0.4936,"gamma":0.0018,"vega":5.4849,"theta":-2.9992,"rho":1.2712,"theo":83.3781,"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":75.6500015258789},{"option":"SPXW260305P06905000","bid":90.2,"bid_size":6.0,"ask":91.5,"ask_size":7.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.5063,"gamma":0.0018,"vega":5.4849,"theta":-2.9966,"rho":-1.3718,"theo":90.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.5499992370606},{"option":"SPXW260305C06910000","bid":79.5,"bid_size":12.0,"ask":80.6,"ask_size":6.0,"iv":0.157,"open_interest":50.0,"volume":5.0,"delta":0.4843,"gamma":0.0018,"vega":5.4816,"theta":-2.9736,"rho":1.2476,"theo":80.2949,"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":72.7000007629394},{"option":"SPXW260305P06910000","bid":92.1,"bid_size":6.0,"ask":93.5,"ask_size":7.0,"iv":0.1571,"open_interest":61.0,"volume":5.0,"delta":-0.5156,"gamma":0.0018,"vega":5.4816,"theta":-2.9691,"rho":-1.3972,"theo":92.2952,"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":100.600002288818},{"option":"SPXW260305C06915000","bid":76.4,"bid_size":8.0,"ask":77.7,"ask_size":8.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":0.4748,"gamma":0.0018,"vega":5.4755,"theta":-2.9461,"rho":1.224,"theo":77.2549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06915000","bid":92.6,"bid_size":11.0,"ask":96.4,"ask_size":11.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-0.5251,"gamma":0.0018,"vega":5.4755,"theta":-2.9397,"rho":-1.4228,"theo":94.2472,"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":0.0},{"option":"SPXW260305C06920000","bid":73.6,"bid_size":7.0,"ask":74.6,"ask_size":7.0,"iv":0.1544,"open_interest":83.0,"volume":13.0,"delta":0.4653,"gamma":0.0019,"vega":5.4663,"theta":-2.9167,"rho":1.2001,"theo":74.2595,"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":67.0},{"option":"SPXW260305P06920000","bid":96.1,"bid_size":2.0,"ask":97.4,"ask_size":2.0,"iv":0.1545,"open_interest":71.0,"volume":1.0,"delta":-0.5347,"gamma":0.0019,"vega":5.4663,"theta":-2.9085,"rho":-1.4486,"theo":96.2437,"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":104.899997711182},{"option":"SPXW260305C06925000","bid":70.5,"bid_size":19.0,"ask":71.7,"ask_size":12.0,"iv":0.1532,"open_interest":122.0,"volume":54.0,"delta":0.4555,"gamma":0.0019,"vega":5.4539,"theta":-2.8855,"rho":1.1756,"theo":71.3103,"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":64.2000007629394},{"option":"SPXW260305P06925000","bid":98.0,"bid_size":6.0,"ask":99.5,"ask_size":6.0,"iv":0.1532,"open_interest":132.0,"volume":9.0,"delta":-0.5444,"gamma":0.0019,"vega":5.4539,"theta":-2.8754,"rho":-1.475,"theo":98.2864,"change":-9.77,"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":-9.12232,"prev_day_close":107.100002288818},{"option":"SPXW260305C06930000","bid":67.8,"bid_size":8.0,"ask":68.8,"ask_size":12.0,"iv":0.1519,"open_interest":87.0,"volume":2.0,"delta":0.4457,"gamma":0.0019,"vega":5.4381,"theta":-2.8524,"rho":1.1506,"theo":68.4098,"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":61.5},{"option":"SPXW260305P06930000","bid":100.0,"bid_size":7.0,"ask":101.4,"ask_size":2.0,"iv":0.152,"open_interest":158.0,"volume":104.0,"delta":-0.5542,"gamma":0.0019,"vega":5.4381,"theta":-2.8404,"rho":-1.502,"theo":100.3779,"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":109.399997711182},{"option":"SPXW260305C06935000","bid":65.0,"bid_size":8.0,"ask":66.1,"ask_size":8.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":0.4357,"gamma":0.0019,"vega":5.4186,"theta":-2.8169,"rho":1.1249,"theo":65.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06935000","bid":100.5,"bid_size":11.0,"ask":105.2,"ask_size":1.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.5642,"gamma":0.0019,"vega":5.4185,"theta":-2.8035,"rho":-1.5296,"theo":102.5206,"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":0.0},{"option":"SPXW260305C06940000","bid":62.2,"bid_size":7.0,"ask":63.2,"ask_size":12.0,"iv":0.1494,"open_interest":34.0,"volume":6.0,"delta":0.4256,"gamma":0.0019,"vega":5.3952,"theta":-2.7804,"rho":1.0987,"theo":62.7651,"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":56.1500015258789},{"option":"SPXW260305P06940000","bid":104.6,"bid_size":2.0,"ask":106.0,"ask_size":6.0,"iv":0.1494,"open_interest":117.0,"volume":105.0,"delta":-0.5743,"gamma":0.0019,"vega":5.3952,"theta":-2.7647,"rho":-1.5577,"theo":104.717,"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":114.100002288818},{"option":"SPXW260305C06945000","bid":59.4,"bid_size":8.0,"ask":60.6,"ask_size":7.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":0.4154,"gamma":0.0019,"vega":5.3684,"theta":-2.7417,"rho":1.0725,"theo":60.0254,"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":0.0},{"option":"SPXW260305P06945000","bid":104.9,"bid_size":11.0,"ask":109.6,"ask_size":11.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.5846,"gamma":0.0019,"vega":5.3684,"theta":-2.7241,"rho":-1.5858,"theo":106.9692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06950000","bid":56.7,"bid_size":14.0,"ask":57.7,"ask_size":6.0,"iv":0.1468,"open_interest":762.0,"volume":44.0,"delta":0.405,"gamma":0.0019,"vega":5.3382,"theta":-2.7006,"rho":1.0464,"theo":57.3394,"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":51.0499992370606},{"option":"SPXW260305P06950000","bid":109.2,"bid_size":2.0,"ask":110.6,"ask_size":6.0,"iv":0.1468,"open_interest":63.0,"volume":7.0,"delta":-0.5949,"gamma":0.0019,"vega":5.3381,"theta":-2.6816,"rho":-1.6139,"theo":109.279,"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":118.899997711182},{"option":"SPXW260305C06955000","bid":54.1,"bid_size":8.0,"ask":55.3,"ask_size":8.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":0.3946,"gamma":0.0019,"vega":5.3042,"theta":-2.6587,"rho":1.02,"theo":54.7203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06955000","bid":109.6,"bid_size":11.0,"ask":114.4,"ask_size":11.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.6054,"gamma":0.0019,"vega":5.3042,"theta":-2.6374,"rho":-1.6421,"theo":111.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06960000","bid":51.6,"bid_size":15.0,"ask":52.6,"ask_size":14.0,"iv":0.1442,"open_interest":212.0,"volume":114.0,"delta":0.384,"gamma":0.0019,"vega":5.2662,"theta":-2.6147,"rho":0.9932,"theo":52.1589,"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":46.2000007629394},{"option":"SPXW260305P06960000","bid":113.9,"bid_size":2.0,"ask":115.0,"ask_size":2.0,"iv":0.1442,"open_interest":35.0,"volume":3.0,"delta":-0.6159,"gamma":0.0019,"vega":5.2662,"theta":-2.5915,"rho":-1.6708,"theo":114.0785,"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":124.100002288818},{"option":"SPXW260305C06970000","bid":46.7,"bid_size":8.0,"ask":47.6,"ask_size":13.0,"iv":0.1415,"open_interest":229.0,"volume":108.0,"delta":0.3627,"gamma":0.0019,"vega":5.1764,"theta":-2.5216,"rho":0.9381,"theo":47.2313,"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":41.5499992370606},{"option":"SPXW260305P06970000","bid":119.0,"bid_size":2.0,"ask":120.2,"ask_size":2.0,"iv":0.1415,"open_interest":19.0,"volume":0.0,"delta":-0.6372,"gamma":0.0019,"vega":5.1764,"theta":-2.4947,"rho":-1.7298,"theo":119.1347,"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":129.349998474121},{"option":"SPXW260305C06975000","bid":44.3,"bid_size":8.0,"ask":45.2,"ask_size":14.0,"iv":0.1402,"open_interest":107.0,"volume":4.0,"delta":0.352,"gamma":0.0019,"vega":5.1247,"theta":-2.4727,"rho":0.9102,"theo":44.869,"change":6.13,"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":15.5781,"prev_day_close":39.3499984741211},{"option":"SPXW260305P06975000","bid":121.4,"bid_size":2.0,"ask":122.9,"ask_size":2.0,"iv":0.1403,"open_interest":28.0,"volume":0.0,"delta":-0.648,"gamma":0.0019,"vega":5.1247,"theta":-2.4439,"rho":-1.7596,"theo":121.7643,"change":-11.65,"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":-8.8124,"prev_day_close":132.199996948242},{"option":"SPXW260305C06980000","bid":42.0,"bid_size":8.0,"ask":42.9,"ask_size":15.0,"iv":0.1389,"open_interest":129.0,"volume":28.0,"delta":0.3412,"gamma":0.0019,"vega":5.0692,"theta":-2.4222,"rho":0.8825,"theo":42.575,"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":37.1500015258789},{"option":"SPXW260305P06980000","bid":124.3,"bid_size":1.0,"ask":125.4,"ask_size":1.0,"iv":0.139,"open_interest":36.0,"volume":6.0,"delta":-0.6588,"gamma":0.0019,"vega":5.0692,"theta":-2.3916,"rho":-1.7892,"theo":124.4623,"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":134.950004577637},{"option":"SPXW260305C06990000","bid":37.6,"bid_size":7.0,"ask":38.4,"ask_size":16.0,"iv":0.1364,"open_interest":84.0,"volume":43.0,"delta":0.3195,"gamma":0.0019,"vega":4.9473,"theta":-2.3163,"rho":0.8274,"theo":38.1831,"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":33.0499992370606},{"option":"SPXW260305P06990000","bid":129.8,"bid_size":1.0,"ask":131.0,"ask_size":1.0,"iv":0.1363,"open_interest":26.0,"volume":1.0,"delta":-0.6804,"gamma":0.0019,"vega":4.9472,"theta":-2.2824,"rho":-1.8482,"theo":130.0605,"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":140.699996948242},{"option":"SPXW260305C07000000","bid":33.4,"bid_size":8.0,"ask":34.2,"ask_size":18.0,"iv":0.1338,"open_interest":1083.0,"volume":242.0,"delta":0.2977,"gamma":0.0019,"vega":4.8059,"theta":-2.2053,"rho":0.7708,"theo":34.0688,"change":5.81,"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":19.8973,"prev_day_close":29.1999998092651},{"option":"SPXW260305P07000000","bid":133.7,"bid_size":1.0,"ask":138.4,"ask_size":11.0,"iv":0.1339,"open_interest":729.0,"volume":0.0,"delta":-0.7022,"gamma":0.0019,"vega":4.8059,"theta":-2.1671,"rho":-1.9085,"theo":135.9238,"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":147.049995422363},{"option":"SPXW260305C07010000","bid":29.5,"bid_size":8.0,"ask":30.2,"ask_size":19.0,"iv":0.1312,"open_interest":53.0,"volume":11.0,"delta":0.276,"gamma":0.0018,"vega":4.6457,"theta":-2.0868,"rho":0.7145,"theo":30.1966,"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":25.5999994277954},{"option":"SPXW260305P07010000","bid":139.6,"bid_size":11.0,"ask":144.3,"ask_size":11.0,"iv":0.1315,"open_interest":9.0,"volume":0.0,"delta":-0.724,"gamma":0.0018,"vega":4.6456,"theta":-2.0454,"rho":-1.9687,"theo":142.0426,"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":153.200004577637},{"option":"SPXW260305C07020000","bid":25.8,"bid_size":8.0,"ask":26.5,"ask_size":19.0,"iv":0.1287,"open_interest":124.0,"volume":4.0,"delta":0.2542,"gamma":0.0018,"vega":4.4705,"theta":-1.9629,"rho":0.6589,"theo":26.5783,"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":22.3000001907349},{"option":"SPXW260305P07020000","bid":146.0,"bid_size":11.0,"ask":150.8,"ask_size":11.0,"iv":0.129,"open_interest":10.0,"volume":0.0,"delta":-0.7457,"gamma":0.0018,"vega":4.4705,"theta":-1.9173,"rho":-2.028,"theo":148.401,"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":159.699996948242},{"option":"SPXW260305C07025000","bid":24.1,"bid_size":8.0,"ask":24.8,"ask_size":21.0,"iv":0.1274,"open_interest":138.0,"volume":8.0,"delta":0.2434,"gamma":0.0018,"vega":4.3752,"theta":-1.8984,"rho":0.6306,"theo":24.8538,"change":4.2,"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":20.2899,"prev_day_close":20.6999998092651},{"option":"SPXW260305P07025000","bid":149.3,"bid_size":11.0,"ask":154.1,"ask_size":11.0,"iv":0.1278,"open_interest":5.0,"volume":0.0,"delta":-0.7565,"gamma":0.0018,"vega":4.3752,"theta":-1.8509,"rho":-2.0582,"theo":151.6684,"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":163.450004577637},{"option":"SPXW260305C07030000","bid":22.4,"bid_size":9.0,"ask":23.1,"ask_size":21.0,"iv":0.1262,"open_interest":97.0,"volume":7.0,"delta":0.2326,"gamma":0.0017,"vega":4.2742,"theta":-1.8322,"rho":0.6023,"theo":23.1891,"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":19.1999998092651},{"option":"SPXW260305P07030000","bid":152.6,"bid_size":11.0,"ask":157.4,"ask_size":11.0,"iv":0.1265,"open_interest":4.0,"volume":0.0,"delta":-0.7673,"gamma":0.0017,"vega":4.2742,"theta":-1.7829,"rho":-2.0885,"theo":154.9956,"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":167.099998474121},{"option":"SPXW260305C07040000","bid":19.3,"bid_size":10.0,"ask":20.0,"ask_size":23.0,"iv":0.1239,"open_interest":99.0,"volume":33.0,"delta":0.2112,"gamma":0.0017,"vega":4.0597,"theta":-1.696,"rho":0.5471,"theo":20.0406,"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":16.5},{"option":"SPXW260305P07040000","bid":159.5,"bid_size":6.0,"ask":164.3,"ask_size":6.0,"iv":0.1242,"open_interest":5.0,"volume":0.0,"delta":-0.7887,"gamma":0.0017,"vega":4.0597,"theta":-1.6428,"rho":-2.1475,"theo":161.8309,"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":174.300003051758},{"option":"SPXW260305C07050000","bid":16.5,"bid_size":10.0,"ask":17.2,"ask_size":25.0,"iv":0.1213,"open_interest":121.0,"volume":56.0,"delta":0.19,"gamma":0.0016,"vega":3.8303,"theta":-1.5551,"rho":0.4924,"theo":17.1339,"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":14.0},{"option":"SPXW260305P07050000","bid":166.7,"bid_size":6.0,"ask":171.5,"ask_size":6.0,"iv":0.1219,"open_interest":10.0,"volume":0.0,"delta":-0.8099,"gamma":0.0016,"vega":3.8304,"theta":-1.4987,"rho":-2.2061,"theo":168.914,"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":181.599998474121},{"option":"SPXW260305C07060000","bid":14.1,"bid_size":20.0,"ask":14.6,"ask_size":35.0,"iv":0.1192,"open_interest":17.0,"volume":2.0,"delta":0.1695,"gamma":0.0015,"vega":3.5818,"theta":-1.4127,"rho":0.4387,"theo":14.5001,"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":11.75},{"option":"SPXW260305P07060000","bid":174.1,"bid_size":6.0,"ask":178.9,"ask_size":6.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.8304,"gamma":0.0015,"vega":3.5819,"theta":-1.3525,"rho":-2.2635,"theo":176.2631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPXW260305C07070000","bid":11.9,"bid_size":20.0,"ask":12.4,"ask_size":49.0,"iv":0.117,"open_interest":22.0,"volume":14.0,"delta":0.1497,"gamma":0.0014,"vega":3.3249,"theta":-1.2708,"rho":0.3878,"theo":12.1422,"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":181.9,"bid_size":6.0,"ask":186.7,"ask_size":6.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.8502,"gamma":0.0014,"vega":3.325,"theta":-1.2068,"rho":-2.3183,"theo":183.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.349998474121},{"option":"SPXW260305C07075000","bid":10.9,"bid_size":20.0,"ask":11.3,"ask_size":20.0,"iv":0.1159,"open_interest":79.0,"volume":10.0,"delta":0.1402,"gamma":0.0014,"vega":3.1926,"theta":-1.201,"rho":0.3627,"theo":11.0704,"change":2.01,"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":22.4581,"prev_day_close":8.9500002861023},{"option":"SPXW260305P07075000","bid":185.8,"bid_size":6.0,"ask":190.6,"ask_size":6.0,"iv":0.1163,"open_interest":7.0,"volume":0.0,"delta":-0.8597,"gamma":0.0014,"vega":3.1927,"theta":-1.135,"rho":-2.3453,"theo":187.8074,"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":201.400001525879},{"option":"SPXW260305C07080000","bid":9.9,"bid_size":20.0,"ask":10.4,"ask_size":40.0,"iv":0.1147,"open_interest":22.0,"volume":18.0,"delta":0.131,"gamma":0.0013,"vega":3.0579,"theta":-1.1326,"rho":0.3387,"theo":10.0738,"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":8.15000009536743},{"option":"SPXW260305P07080000","bid":189.9,"bid_size":6.0,"ask":194.7,"ask_size":6.0,"iv":0.1151,"open_interest":100.0,"volume":0.0,"delta":-0.869,"gamma":0.0013,"vega":3.0579,"theta":-1.0645,"rho":-2.3712,"theo":191.7996,"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":205.599998474121},{"option":"SPXW260305C07090000","bid":8.1,"bid_size":20.0,"ask":8.6,"ask_size":46.0,"iv":0.1128,"open_interest":69.0,"volume":67.0,"delta":0.1136,"gamma":0.0012,"vega":2.7902,"theta":-1.0003,"rho":0.294,"theo":8.286,"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":6.65000009536743},{"option":"SPXW260305P07090000","bid":198.1,"bid_size":6.0,"ask":202.9,"ask_size":6.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.8863,"gamma":0.0012,"vega":2.7902,"theta":-0.9286,"rho":-2.4198,"theo":199.9971,"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":214.349998474121},{"option":"SPXW260305C07100000","bid":6.6,"bid_size":20.0,"ask":7.1,"ask_size":50.0,"iv":0.1106,"open_interest":180.0,"volume":76.0,"delta":0.0978,"gamma":0.0011,"vega":2.5266,"theta":-0.8774,"rho":0.2525,"theo":6.7789,"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":5.45000004768372},{"option":"SPXW260305P07100000","bid":205.9,"bid_size":3.0,"ask":212.6,"ask_size":3.0,"iv":0.1102,"open_interest":112.0,"volume":0.0,"delta":-0.9022,"gamma":0.0011,"vega":2.5266,"theta":-0.8018,"rho":-2.4651,"theo":208.4724,"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":223.099998474121},{"option":"SPXW260305C07125000","bid":3.9,"bid_size":61.0,"ask":4.3,"ask_size":76.0,"iv":0.1064,"open_interest":759.0,"volume":152.0,"delta":0.066,"gamma":0.0009,"vega":1.9254,"theta":-0.6215,"rho":0.1701,"theo":4.0834,"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":3.14999997615814},{"option":"SPXW260305P07125000","bid":227.8,"bid_size":1.0,"ask":234.6,"ask_size":3.0,"iv":0.105,"open_interest":4.0,"volume":0.0,"delta":-0.934,"gamma":0.0009,"vega":1.925,"theta":-0.5364,"rho":-2.5571,"theo":230.735,"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":245.599998474121},{"option":"SPXW260305C07150000","bid":2.2,"bid_size":48.0,"ask":2.5,"ask_size":1.0,"iv":0.1031,"open_interest":285.0,"volume":87.0,"delta":0.0447,"gamma":0.0006,"vega":1.4522,"theta":-0.4436,"rho":0.1149,"theo":2.5413,"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":1.77500003576279},{"option":"SPXW260305P07150000","bid":251.0,"bid_size":1.0,"ask":258.0,"ask_size":1.0,"iv":0.105,"open_interest":6.0,"volume":0.0,"delta":-0.9553,"gamma":0.0006,"vega":1.4519,"theta":-0.3491,"rho":-2.6218,"theo":254.1518,"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":269.25},{"option":"SPXW260305C07175000","bid":1.25,"bid_size":61.0,"ask":1.5,"ask_size":61.0,"iv":0.1014,"open_interest":396.0,"volume":212.0,"delta":0.0312,"gamma":0.0005,"vega":1.1082,"theta":-0.3266,"rho":0.0799,"theo":1.6745,"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":1.02500000596046},{"option":"SPXW260305P07175000","bid":274.7,"bid_size":5.0,"ask":282.2,"ask_size":5.0,"iv":0.1026,"open_interest":0.0,"volume":0.0,"delta":-0.9688,"gamma":0.0005,"vega":1.1082,"theta":-0.223,"rho":-2.6664,"theo":278.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.149993896484},{"option":"SPXW260305C07200000","bid":0.7,"bid_size":67.0,"ask":0.95,"ask_size":96.0,"iv":0.1008,"open_interest":444.0,"volume":256.0,"delta":0.0224,"gamma":0.0004,"vega":0.8579,"theta":-0.2476,"rho":0.0572,"theo":1.1587,"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":0.625},{"option":"SPXW260305P07200000","bid":299.1,"bid_size":5.0,"ask":306.8,"ask_size":5.0,"iv":0.1039,"open_interest":0.0,"volume":0.0,"delta":-0.9775,"gamma":0.0004,"vega":0.8579,"theta":-0.1347,"rho":-2.6987,"theo":302.6906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.449996948242},{"option":"SPXW260305C07225000","bid":0.4,"bid_size":67.0,"ask":0.65,"ask_size":94.0,"iv":0.1014,"open_interest":100.0,"volume":6.0,"delta":0.0163,"gamma":0.0003,"vega":0.6688,"theta":-0.1903,"rho":0.0417,"theo":0.8229,"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":0.424999997019768},{"option":"SPXW260305P07225000","bid":323.8,"bid_size":1.0,"ask":331.3,"ask_size":1.0,"iv":0.1022,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0003,"vega":0.6688,"theta":-0.068,"rho":-2.7238,"theo":327.3144,"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":344.099990844727},{"option":"SPXW260305C07250000","bid":0.25,"bid_size":67.0,"ask":0.5,"ask_size":99.0,"iv":0.1035,"open_interest":43.0,"volume":17.0,"delta":0.012,"gamma":0.0002,"vega":0.5227,"theta":-0.147,"rho":0.0306,"theo":0.5927,"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":0.325000002980232},{"option":"SPXW260305P07250000","bid":348.6,"bid_size":1.0,"ask":356.1,"ask_size":1.0,"iv":0.1043,"open_interest":0.0,"volume":0.0,"delta":-0.9879,"gamma":0.0002,"vega":0.5227,"theta":-0.0154,"rho":-2.7444,"theo":352.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.849990844727},{"option":"SPXW260305C07275000","bid":0.15,"bid_size":72.0,"ask":0.4,"ask_size":98.0,"iv":0.1059,"open_interest":1074.0,"volume":18.0,"delta":0.0089,"gamma":0.0002,"vega":0.41,"theta":-0.1144,"rho":0.0226,"theo":0.4328,"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":0.25},{"option":"SPXW260305P07275000","bid":373.5,"bid_size":1.0,"ask":381.2,"ask_size":1.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0002,"vega":0.4097,"theta":0.0,"rho":-2.762,"theo":376.8431,"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":394.149993896484},{"option":"SPXW260305C07300000","bid":0.1,"bid_size":100.0,"ask":0.35,"ask_size":102.0,"iv":0.1095,"open_interest":43.0,"volume":3.0,"delta":0.0067,"gamma":0.0001,"vega":0.3235,"theta":-0.0897,"rho":0.017,"theo":0.3207,"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":0.200000006705523},{"option":"SPXW260305P07300000","bid":398.4,"bid_size":1.0,"ask":406.1,"ask_size":1.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0001,"vega":0.3234,"theta":0.0,"rho":-2.7771,"theo":401.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.25},{"option":"SPXW260305C07325000","bid":0.05,"bid_size":201.0,"ask":0.3,"ask_size":103.0,"iv":0.1126,"open_interest":32.0,"volume":11.0,"delta":0.0051,"gamma":0.0001,"vega":0.2579,"theta":-0.0715,"rho":0.0129,"theo":0.2432,"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":0.175000000745058},{"option":"SPXW260305P07325000","bid":423.3,"bid_size":1.0,"ask":430.8,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.2579,"theta":0.0,"rho":-2.7908,"theo":426.5728,"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":443.699996948242},{"option":"SPXW260305C07350000","bid":0.05,"bid_size":135.0,"ask":0.3,"ask_size":108.0,"iv":0.1182,"open_interest":267.0,"volume":0.0,"delta":0.004,"gamma":0.0001,"vega":0.2085,"theta":-0.0579,"rho":0.01,"theo":0.1885,"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":0.150000000372529},{"option":"SPXW260305P07350000","bid":448.3,"bid_size":1.0,"ask":456.0,"ask_size":1.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.2085,"theta":0.0,"rho":-2.8032,"theo":451.4779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.949996948242},{"option":"SPXW260305C07375000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":36.0,"iv":0.122,"open_interest":17.0,"volume":0.0,"delta":0.0032,"gamma":0.0001,"vega":0.1709,"theta":-0.0478,"rho":0.0079,"theo":0.1497,"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":473.2,"bid_size":1.0,"ask":480.7,"ask_size":1.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.1709,"theta":0.0,"rho":-2.8149,"theo":476.3988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.600006103516},{"option":"SPXW260305C07400000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":104.0,"iv":0.1276,"open_interest":22.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.1422,"theta":-0.0401,"rho":0.0064,"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":498.2,"bid_size":1.0,"ask":505.9,"ask_size":1.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1423,"theta":0.0,"rho":-2.826,"theo":501.3304,"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":518.149993896484},{"option":"SPXW260305C07425000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":109.0,"iv":0.1331,"open_interest":7.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1198,"theta":-0.0342,"rho":0.0053,"theo":0.1007,"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":523.1,"bid_size":1.0,"ask":530.6,"ask_size":1.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1199,"theta":0.0,"rho":-2.8367,"theo":526.2692,"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":543.450012207031},{"option":"SPXW260305C07450000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":114.0,"iv":0.1384,"open_interest":4.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1023,"theta":-0.0297,"rho":0.0044,"theo":0.0851,"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":548.1,"bid_size":1.0,"ask":555.8,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.102,"theta":0.0,"rho":-2.8471,"theo":551.2128,"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":568.25},{"option":"SPXW260305C07500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":109.0,"iv":0.1438,"open_interest":4.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0758,"theta":-0.0227,"rho":0.0032,"theo":0.062,"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":0.0750000029802322},{"option":"SPXW260305P07500000","bid":598.0,"bid_size":1.0,"ask":605.7,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0756,"theta":0.0,"rho":-2.8675,"theo":601.1091,"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":618.600006103516},{"option":"SPXW260305C07600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":111.0,"iv":0.1644,"open_interest":18.0,"volume":3.0,"delta":0.0007,"gamma":0.0,"vega":0.0434,"theta":-0.0138,"rho":0.0017,"theo":0.0349,"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":697.8,"bid_size":1.0,"ask":705.5,"ask_size":1.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":-2.9072,"theo":700.9205,"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":716.549987792969},{"option":"SPXW260305C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":112.0,"iv":0.204,"open_interest":54.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0149,"theta":-0.0052,"rho":0.0005,"theo":0.0115,"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":897.4,"bid_size":1.0,"ask":904.9,"ask_size":1.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":-2.9849,"theo":900.5744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.200012207031},{"option":"SPXW260305C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0058,"theta":-0.0022,"rho":0.0002,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260305P08000000","bid":1097.1,"bid_size":1.0,"ask":1104.8,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-3.0618,"theo":1100.2442,"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":1117.25},{"option":"SPXW260305C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2726,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0027,"theta":-0.0011,"rho":0.0001,"theo":0.0021,"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":1296.8,"bid_size":1.0,"ask":1304.5,"ask_size":1.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-3.1384,"theo":1299.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.69995117188},{"option":"SPXW260305C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3073,"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":"SPXW260305P08400000","bid":1496.4,"bid_size":1.0,"ask":1504.1,"ask_size":1.0,"iv":0.3395,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-3.215,"theo":1499.5949,"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":1515.59997558594},{"option":"SPXW260305C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":111.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0005,"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":"SPXW260305P08600000","bid":1696.1,"bid_size":1.0,"ask":1703.6,"ask_size":1.0,"iv":0.3647,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-3.2916,"theo":1699.2714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1716.70001220703},{"option":"SPXW260305C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":116.0,"iv":0.3731,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0004,"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":"SPXW260305P08800000","bid":1895.8,"bid_size":1.0,"ask":1903.3,"ask_size":1.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-3.3681,"theo":1898.9481,"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":1915.29998779297},{"option":"SPXW260305C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":115.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"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":"SPXW260305P09000000","bid":2095.5,"bid_size":1.0,"ask":2103.0,"ask_size":1.0,"iv":0.4204,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-3.4446,"theo":2098.6249,"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":2114.94995117188},{"option":"SPXW260306C02200000","bid":4686.3,"bid_size":1.0,"ask":4693.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.9628,"theo":4690.8157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4673.0},{"option":"SPXW260306P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":162.0,"iv":1.5561,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0171,"rho":-0.0002,"theo":0.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02400000","bid":4486.5,"bid_size":1.0,"ask":4494.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":1.0501,"theo":4491.1939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4473.85009765625},{"option":"SPXW260306P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":145.0,"iv":1.4408,"open_interest":10.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.0206,"rho":-0.0003,"theo":0.0486,"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":4286.8,"bid_size":1.0,"ask":4294.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":1.1375,"theo":4291.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4273.80004882812},{"option":"SPXW260306P02600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":131.0,"iv":1.3347,"open_interest":16.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0071,"theta":-0.0246,"rho":-0.0004,"theo":0.0592,"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":4087.2,"bid_size":1.0,"ask":4094.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":1.2248,"theo":4091.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.79992675781},{"option":"SPXW260306P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":50.0,"iv":1.2365,"open_interest":80.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.009,"theta":-0.0294,"rho":-0.0005,"theo":0.0722,"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":3887.8,"bid_size":1.0,"ask":3895.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":1.3121,"theo":3892.34,"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":3874.95007324219},{"option":"SPXW260306P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":1.1451,"open_interest":40.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0113,"theta":-0.0349,"rho":-0.0006,"theo":0.0876,"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":0.025000000372529},{"option":"SPXW260306C03200000","bid":3688.2,"bid_size":1.0,"ask":3695.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":1.3994,"theo":3692.7273,"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":3675.34997558594},{"option":"SPXW260306P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":48.0,"iv":1.0596,"open_interest":381.0,"volume":300.0,"delta":-0.0003,"gamma":0.0,"vega":0.0142,"theta":-0.0412,"rho":-0.0008,"theo":0.1058,"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":0.0500000007450581},{"option":"SPXW260306C03400000","bid":3488.6,"bid_size":1.0,"ask":3496.1,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":1.4866,"theo":3493.118,"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":3475.04992675781},{"option":"SPXW260306P03400000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":1.006,"open_interest":393.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0177,"theta":-0.0485,"rho":-0.001,"theo":0.1274,"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":3288.8,"bid_size":1.0,"ask":3296.5,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":1.5738,"theo":3293.513,"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":3275.5},{"option":"SPXW260306P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.9282,"open_interest":104.0,"volume":8.0,"delta":-0.0004,"gamma":0.0,"vega":0.0222,"theta":-0.057,"rho":-0.0013,"theo":0.1534,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:31:01","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306C03800000","bid":3089.2,"bid_size":1.0,"ask":3096.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0277,"theta":0.0,"rho":1.6609,"theo":3093.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.04992675781},{"option":"SPXW260306P03800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":102.0,"iv":0.8546,"open_interest":244.0,"volume":32.0,"delta":-0.0006,"gamma":0.0,"vega":0.0277,"theta":-0.0667,"rho":-0.0017,"theo":0.184,"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":0.100000003352761},{"option":"SPXW260306C04000000","bid":2889.6,"bid_size":1.0,"ask":2897.3,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0347,"theta":0.0,"rho":1.7479,"theo":2894.3199,"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":2877.80004882812},{"option":"SPXW260306P04000000","bid":0.05,"bid_size":155.0,"ask":0.2,"ask_size":255.0,"iv":0.8138,"open_interest":4414.0,"volume":25.0,"delta":-0.0007,"gamma":0.0,"vega":0.0346,"theta":-0.0782,"rho":-0.0021,"theo":0.2216,"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":0.175000000745058},{"option":"SPXW260306C04200000","bid":2690.2,"bid_size":1.0,"ask":2697.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0437,"theta":0.0,"rho":1.8348,"theo":2694.7348,"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":2677.30004882812},{"option":"SPXW260306P04200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":60.0,"iv":0.7326,"open_interest":2204.0,"volume":37.0,"delta":-0.0009,"gamma":0.0,"vega":0.0437,"theta":-0.092,"rho":-0.0027,"theo":0.2682,"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":0.225000008940697},{"option":"SPXW260306C04400000","bid":2490.4,"bid_size":1.0,"ask":2498.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.055,"theta":0.0,"rho":1.9215,"theo":2495.1605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2479.19995117188},{"option":"SPXW260306P04400000","bid":0.1,"bid_size":160.0,"ask":0.3,"ask_size":248.0,"iv":0.7039,"open_interest":3353.0,"volume":2538.0,"delta":-0.0012,"gamma":0.0,"vega":0.055,"theta":-0.108,"rho":-0.0034,"theo":0.3249,"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":0.325000002980232},{"option":"SPXW260306C04600000","bid":2291.1,"bid_size":1.0,"ask":2298.6,"ask_size":1.0,"iv":0.5724,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0699,"theta":0.0,"rho":2.0079,"theo":2295.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.30004882812},{"option":"SPXW260306P04600000","bid":0.15,"bid_size":221.0,"ask":0.35,"ask_size":60.0,"iv":0.6504,"open_interest":735.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.07,"theta":-0.1273,"rho":-0.0045,"theo":0.3958,"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":0.424999997019768},{"option":"SPXW260306C04800000","bid":2091.6,"bid_size":1.0,"ask":2099.1,"ask_size":1.0,"iv":0.5699,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0897,"theta":0.0,"rho":2.094,"theo":2096.0604,"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":2079.34997558594},{"option":"SPXW260306P04800000","bid":0.3,"bid_size":146.0,"ask":0.5,"ask_size":60.0,"iv":0.611,"open_interest":757.0,"volume":213.0,"delta":-0.002,"gamma":0.0,"vega":0.0898,"theta":-0.151,"rho":-0.0058,"theo":0.487,"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":0.574999988079071},{"option":"SPXW260306C05000000","bid":1891.9,"bid_size":1.0,"ask":1899.6,"ask_size":1.0,"iv":0.5344,"open_interest":862.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1167,"theta":0.0,"rho":2.1795,"theo":1896.5504,"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":1878.95001220703},{"option":"SPXW260306P05000000","bid":0.5,"bid_size":149.0,"ask":0.65,"ask_size":60.0,"iv":0.5662,"open_interest":2146.0,"volume":16.0,"delta":-0.0026,"gamma":0.0,"vega":0.1168,"theta":-0.1809,"rho":-0.0078,"theo":0.6082,"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":0.75},{"option":"SPXW260306C05100000","bid":1792.2,"bid_size":1.0,"ask":1799.9,"ask_size":1.0,"iv":0.5188,"open_interest":2.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":2.2219,"theo":1796.8117,"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":1781.15002441406},{"option":"SPXW260306P05100000","bid":0.6,"bid_size":203.0,"ask":0.8,"ask_size":173.0,"iv":0.5447,"open_interest":342.0,"volume":85.0,"delta":-0.003,"gamma":0.0,"vega":0.1345,"theta":-0.1991,"rho":-0.0091,"theo":0.6852,"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":0.875},{"option":"SPXW260306C05200000","bid":1692.6,"bid_size":1.0,"ask":1700.3,"ask_size":1.0,"iv":0.4994,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1553,"theta":0.0,"rho":2.2641,"theo":1697.0887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.45001220703},{"option":"SPXW260306P05200000","bid":0.75,"bid_size":192.0,"ask":0.95,"ask_size":160.0,"iv":0.523,"open_interest":2427.0,"volume":2388.0,"delta":-0.0036,"gamma":0.0,"vega":0.1555,"theta":-0.2204,"rho":-0.0106,"theo":0.7779,"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":1.02500000596046},{"option":"SPXW260306C05300000","bid":1593.1,"bid_size":1.0,"ask":1600.6,"ask_size":1.0,"iv":0.4911,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1809,"theta":0.0,"rho":2.3059,"theo":1597.3864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.34997558594},{"option":"SPXW260306P05300000","bid":0.95,"bid_size":60.0,"ask":1.15,"ask_size":184.0,"iv":0.502,"open_interest":1096.0,"volume":643.0,"delta":-0.0042,"gamma":0.0,"vega":0.1808,"theta":-0.2452,"rho":-0.0126,"theo":0.8894,"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":1.17500001192093},{"option":"SPXW260306C05400000","bid":1493.3,"bid_size":1.0,"ask":1501.0,"ask_size":1.0,"iv":0.4604,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.2133,"theta":0.0,"rho":2.3471,"theo":1497.7128,"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":1480.45001220703},{"option":"SPXW260306P05400000","bid":1.1,"bid_size":59.0,"ask":1.35,"ask_size":191.0,"iv":0.4779,"open_interest":3599.0,"volume":87.0,"delta":-0.005,"gamma":0.0,"vega":0.2134,"theta":-0.2758,"rho":-0.0151,"theo":1.0321,"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":1.32499998807907},{"option":"SPXW260306C05450000","bid":1443.5,"bid_size":1.0,"ask":1451.2,"ask_size":1.0,"iv":0.4504,"open_interest":1.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2324,"theta":0.0,"rho":2.3674,"theo":1447.8903,"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":1431.89996337891},{"option":"SPXW260306P05450000","bid":1.2,"bid_size":59.0,"ask":1.4,"ask_size":146.0,"iv":0.4649,"open_interest":56.0,"volume":23.0,"delta":-0.0055,"gamma":0.0,"vega":0.2326,"theta":-0.2938,"rho":-0.0166,"theo":1.1179,"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":1.42500001192093},{"option":"SPXW260306C05475000","bid":1418.6,"bid_size":1.0,"ask":1426.3,"ask_size":1.0,"iv":0.4451,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.2428,"theta":0.0,"rho":2.3775,"theo":1422.9835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.5},{"option":"SPXW260306P05475000","bid":1.25,"bid_size":59.0,"ask":1.45,"ask_size":144.0,"iv":0.4589,"open_interest":28.0,"volume":4.0,"delta":-0.0058,"gamma":0.0,"vega":0.2431,"theta":-0.3037,"rho":-0.0175,"theo":1.1661,"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":1.47499996423721},{"option":"SPXW260306C05500000","bid":1393.7,"bid_size":1.0,"ask":1401.4,"ask_size":1.0,"iv":0.4397,"open_interest":7.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.2538,"theta":0.0,"rho":2.3876,"theo":1398.0798,"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":1382.0},{"option":"SPXW260306P05500000","bid":1.3,"bid_size":59.0,"ask":1.5,"ask_size":143.0,"iv":0.4527,"open_interest":677.0,"volume":260.0,"delta":-0.0061,"gamma":0.0,"vega":0.2541,"theta":-0.3139,"rho":-0.0184,"theo":1.2165,"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":1.52500003576279},{"option":"SPXW260306C05525000","bid":1368.8,"bid_size":1.0,"ask":1376.5,"ask_size":1.0,"iv":0.4342,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.2654,"theta":0.0,"rho":2.3975,"theo":1373.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1357.65002441406},{"option":"SPXW260306P05525000","bid":1.35,"bid_size":151.0,"ask":1.55,"ask_size":149.0,"iv":0.4465,"open_interest":18.0,"volume":18.0,"delta":-0.0064,"gamma":0.0,"vega":0.2658,"theta":-0.3247,"rho":-0.0193,"theo":1.2703,"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":1.625},{"option":"SPXW260306C05550000","bid":1343.9,"bid_size":1.0,"ask":1351.6,"ask_size":1.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.2779,"theta":0.0,"rho":2.4074,"theo":1348.2833,"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":1332.75},{"option":"SPXW260306P05550000","bid":1.4,"bid_size":142.0,"ask":1.6,"ask_size":59.0,"iv":0.4401,"open_interest":104.0,"volume":2.0,"delta":-0.0068,"gamma":0.0,"vega":0.2783,"theta":-0.3362,"rho":-0.0203,"theo":1.3279,"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":1.67500001192093},{"option":"SPXW260306C05575000","bid":1319.0,"bid_size":1.0,"ask":1326.7,"ask_size":1.0,"iv":0.4284,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.2913,"theta":0.0,"rho":2.4173,"theo":1323.3909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.0},{"option":"SPXW260306P05575000","bid":1.45,"bid_size":140.0,"ask":1.7,"ask_size":138.0,"iv":0.4346,"open_interest":10.0,"volume":10.0,"delta":-0.0072,"gamma":0.0,"vega":0.2917,"theta":-0.3483,"rho":-0.0214,"theo":1.3896,"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":1.72499996423721},{"option":"SPXW260306C05600000","bid":1294.3,"bid_size":1.0,"ask":1301.8,"ask_size":1.0,"iv":0.424,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.3057,"theta":0.0,"rho":2.427,"theo":1298.503,"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":1283.0},{"option":"SPXW260306P05600000","bid":1.5,"bid_size":200.0,"ask":1.75,"ask_size":88.0,"iv":0.4282,"open_interest":43091.0,"volume":129.0,"delta":-0.0075,"gamma":0.0,"vega":0.3057,"theta":-0.3606,"rho":-0.0226,"theo":1.4532,"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":1.82499998807907},{"option":"SPXW260306C05625000","bid":1269.4,"bid_size":1.0,"ask":1276.9,"ask_size":1.0,"iv":0.4177,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.3212,"theta":0.0,"rho":2.4367,"theo":1273.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.15002441406},{"option":"SPXW260306P05625000","bid":1.6,"bid_size":138.0,"ask":1.8,"ask_size":58.0,"iv":0.4224,"open_interest":95.0,"volume":25.0,"delta":-0.008,"gamma":0.0,"vega":0.3212,"theta":-0.3741,"rho":-0.0239,"theo":1.524,"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":1.875},{"option":"SPXW260306C05650000","bid":1244.5,"bid_size":1.0,"ask":1252.0,"ask_size":1.0,"iv":0.4129,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.3377,"theta":0.0,"rho":2.4462,"theo":1248.7423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1233.40002441406},{"option":"SPXW260306P05650000","bid":1.65,"bid_size":136.0,"ask":1.9,"ask_size":58.0,"iv":0.4157,"open_interest":607.0,"volume":101.0,"delta":-0.0084,"gamma":0.0,"vega":0.338,"theta":-0.3889,"rho":-0.0253,"theo":1.6021,"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":1.97499996423721},{"option":"SPXW260306C05675000","bid":1219.4,"bid_size":1.0,"ask":1227.1,"ask_size":1.0,"iv":0.4064,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.3552,"theta":0.0,"rho":2.4556,"theo":1223.8704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1208.40002441406},{"option":"SPXW260306P05675000","bid":1.7,"bid_size":159.0,"ask":1.95,"ask_size":57.0,"iv":0.4097,"open_interest":103.0,"volume":103.0,"delta":-0.0089,"gamma":0.0,"vega":0.3554,"theta":-0.4038,"rho":-0.0268,"theo":1.6827,"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":2.04999995231628},{"option":"SPXW260306C05700000","bid":1194.6,"bid_size":1.0,"ask":1202.3,"ask_size":1.0,"iv":0.4013,"open_interest":1.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":0.3738,"theta":-0.0003,"rho":2.4649,"theo":1199.0048,"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":1183.14996337891},{"option":"SPXW260306P05700000","bid":1.8,"bid_size":183.0,"ask":2.05,"ask_size":82.0,"iv":0.4043,"open_interest":41367.0,"volume":118.0,"delta":-0.0094,"gamma":0.0,"vega":0.3738,"theta":-0.4199,"rho":-0.0284,"theo":1.7704,"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":2.125},{"option":"SPXW260306C05725000","bid":1169.9,"bid_size":1.0,"ask":1177.4,"ask_size":1.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.3936,"theta":-0.0262,"rho":2.4741,"theo":1174.1459,"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":1158.35003662109},{"option":"SPXW260306P05725000","bid":1.9,"bid_size":132.0,"ask":2.1,"ask_size":57.0,"iv":0.398,"open_interest":6.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":0.3938,"theta":-0.4372,"rho":-0.0302,"theo":1.8665,"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":2.22500002384186},{"option":"SPXW260306C05750000","bid":1144.8,"bid_size":1.0,"ask":1152.5,"ask_size":1.0,"iv":0.3905,"open_interest":327.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.4146,"theta":-0.0531,"rho":2.4832,"theo":1149.2944,"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":1133.65002441406},{"option":"SPXW260306P05750000","bid":2.0,"bid_size":163.0,"ask":2.2,"ask_size":82.0,"iv":0.3923,"open_interest":1888.0,"volume":53.0,"delta":-0.0107,"gamma":0.0,"vega":0.4149,"theta":-0.4555,"rho":-0.032,"theo":1.9693,"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":2.35000002384186},{"option":"SPXW260306C05775000","bid":1120.6,"bid_size":1.0,"ask":1127.7,"ask_size":1.0,"iv":0.3883,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.4372,"theta":-0.0811,"rho":2.4921,"theo":1124.4507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.09997558594},{"option":"SPXW260306P05775000","bid":2.1,"bid_size":135.0,"ask":2.3,"ask_size":56.0,"iv":0.3865,"open_interest":675.0,"volume":15.0,"delta":-0.0113,"gamma":0.0,"vega":0.4374,"theta":-0.4747,"rho":-0.034,"theo":2.0791,"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":2.47500002384186},{"option":"SPXW260306C05800000","bid":1095.7,"bid_size":1.0,"ask":1102.8,"ask_size":1.0,"iv":0.3812,"open_interest":1.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.4616,"theta":-0.1103,"rho":2.5008,"theo":1099.6156,"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":1084.44995117188},{"option":"SPXW260306P05800000","bid":2.2,"bid_size":150.0,"ask":2.45,"ask_size":82.0,"iv":0.3806,"open_interest":2613.0,"volume":56.0,"delta":-0.0121,"gamma":0.0001,"vega":0.4618,"theta":-0.4952,"rho":-0.0362,"theo":2.1983,"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":2.57500004768372},{"option":"SPXW260306C05825000","bid":1070.9,"bid_size":1.0,"ask":1078.0,"ask_size":1.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.488,"theta":-0.1406,"rho":2.5094,"theo":1074.7897,"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":1059.04998779297},{"option":"SPXW260306P05825000","bid":2.3,"bid_size":126.0,"ask":2.55,"ask_size":56.0,"iv":0.375,"open_interest":72.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.4882,"theta":-0.5168,"rho":-0.0386,"theo":2.3265,"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":2.72500002384186},{"option":"SPXW260306C05850000","bid":1046.1,"bid_size":1.0,"ask":1053.2,"ask_size":1.0,"iv":0.37,"open_interest":327.0,"volume":0.0,"delta":0.9863,"gamma":0.0001,"vega":0.5163,"theta":-0.1722,"rho":2.5177,"theo":1049.9742,"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":1034.54998779297},{"option":"SPXW260306P05850000","bid":2.45,"bid_size":131.0,"ask":2.65,"ask_size":55.0,"iv":0.3688,"open_interest":813.0,"volume":56.0,"delta":-0.0137,"gamma":0.0001,"vega":0.5165,"theta":-0.5397,"rho":-0.0412,"theo":2.465,"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":2.875},{"option":"SPXW260306C05875000","bid":1021.3,"bid_size":1.0,"ask":1028.4,"ask_size":1.0,"iv":0.3646,"open_interest":1.0,"volume":0.0,"delta":0.9854,"gamma":0.0001,"vega":0.5464,"theta":-0.2052,"rho":2.5258,"theo":1025.17,"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":1009.29998779297},{"option":"SPXW260306P05875000","bid":2.55,"bid_size":145.0,"ask":2.8,"ask_size":55.0,"iv":0.3634,"open_interest":215.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.5466,"theta":-0.564,"rho":-0.0441,"theo":2.6149,"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":3.02499997615814},{"option":"SPXW260306C05900000","bid":996.5,"bid_size":1.0,"ask":1003.6,"ask_size":1.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.5783,"theta":-0.2398,"rho":2.5337,"theo":1000.3781,"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":984.75},{"option":"SPXW260306P05900000","bid":2.7,"bid_size":120.0,"ask":2.95,"ask_size":54.0,"iv":0.3578,"open_interest":763.0,"volume":215.0,"delta":-0.0156,"gamma":0.0001,"vega":0.5786,"theta":-0.5898,"rho":-0.0471,"theo":2.7771,"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":3.19999992847443},{"option":"SPXW260306C05925000","bid":971.7,"bid_size":1.0,"ask":978.8,"ask_size":1.0,"iv":0.3541,"open_interest":2.0,"volume":0.0,"delta":0.9833,"gamma":0.0001,"vega":0.6123,"theta":-0.2758,"rho":2.5413,"theo":975.5998,"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":959.75},{"option":"SPXW260306P05925000","bid":2.9,"bid_size":125.0,"ask":3.2,"ask_size":75.0,"iv":0.352,"open_interest":439.0,"volume":0.0,"delta":-0.0167,"gamma":0.0001,"vega":0.6126,"theta":-0.6172,"rho":-0.0504,"theo":2.9529,"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":3.39999997615814},{"option":"SPXW260306C05950000","bid":946.9,"bid_size":1.0,"ask":954.0,"ask_size":1.0,"iv":0.3482,"open_interest":7.0,"volume":0.0,"delta":0.9821,"gamma":0.0001,"vega":0.6488,"theta":-0.3135,"rho":2.5487,"theo":950.8361,"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":935.0},{"option":"SPXW260306P05950000","bid":3.0,"bid_size":124.0,"ask":3.3,"ask_size":53.0,"iv":0.3465,"open_interest":731.0,"volume":34.0,"delta":-0.0179,"gamma":0.0001,"vega":0.6492,"theta":-0.6462,"rho":-0.054,"theo":3.1434,"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":3.60000002384186},{"option":"SPXW260306C05975000","bid":922.2,"bid_size":1.0,"ask":929.3,"ask_size":1.0,"iv":0.3428,"open_interest":3.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":0.6884,"theta":-0.353,"rho":2.5558,"theo":926.0886,"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":910.399993896484},{"option":"SPXW260306P05975000","bid":3.2,"bid_size":136.0,"ask":3.5,"ask_size":53.0,"iv":0.3412,"open_interest":337.0,"volume":240.0,"delta":-0.0192,"gamma":0.0001,"vega":0.6884,"theta":-0.6764,"rho":-0.0578,"theo":3.3468,"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":3.80000007152557},{"option":"SPXW260306C06000000","bid":897.5,"bid_size":1.0,"ask":904.5,"ask_size":1.0,"iv":0.3372,"open_interest":2960.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.7314,"theta":-0.3944,"rho":2.5624,"theo":901.3592,"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":885.5},{"option":"SPXW260306P06000000","bid":3.4,"bid_size":120.0,"ask":3.8,"ask_size":72.0,"iv":0.3356,"open_interest":4077.0,"volume":99.0,"delta":-0.0206,"gamma":0.0001,"vega":0.7314,"theta":-0.709,"rho":-0.0621,"theo":3.5712,"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":4.0},{"option":"SPXW260306C06010000","bid":887.6,"bid_size":1.0,"ask":894.6,"ask_size":1.0,"iv":0.3349,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":0.7495,"theta":-0.4115,"rho":2.565,"theo":891.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.599975585938},{"option":"SPXW260306P06010000","bid":3.5,"bid_size":119.0,"ask":3.8,"ask_size":52.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":-0.0212,"gamma":0.0001,"vega":0.7495,"theta":-0.7227,"rho":-0.0639,"theo":3.6666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"SPXW260306C06020000","bid":877.7,"bid_size":1.0,"ask":884.8,"ask_size":4.0,"iv":0.334,"open_interest":125.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.7681,"theta":-0.429,"rho":2.5674,"theo":881.5901,"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":865.699981689453},{"option":"SPXW260306P06020000","bid":3.6,"bid_size":135.0,"ask":3.9,"ask_size":51.0,"iv":0.3316,"open_interest":0.0,"volume":0.0,"delta":-0.0218,"gamma":0.0001,"vega":0.7681,"theta":-0.7366,"rho":-0.0658,"theo":3.7653,"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":4.29999995231628},{"option":"SPXW260306C06025000","bid":872.8,"bid_size":1.0,"ask":879.8,"ask_size":1.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0001,"vega":0.7776,"theta":-0.4378,"rho":2.5686,"theo":876.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.199981689453},{"option":"SPXW260306P06025000","bid":3.7,"bid_size":121.0,"ask":4.0,"ask_size":51.0,"iv":0.3312,"open_interest":241.0,"volume":3.0,"delta":-0.0221,"gamma":0.0001,"vega":0.7776,"theta":-0.7438,"rho":-0.0668,"theo":3.816,"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":4.29999995231628},{"option":"SPXW260306C06030000","bid":867.8,"bid_size":1.0,"ask":874.9,"ask_size":3.0,"iv":0.3322,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":0.7872,"theta":-0.4468,"rho":2.5698,"theo":871.7109,"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":856.600006103516},{"option":"SPXW260306P06030000","bid":3.7,"bid_size":135.0,"ask":4.0,"ask_size":51.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":-0.0224,"gamma":0.0001,"vega":0.7872,"theta":-0.751,"rho":-0.0678,"theo":3.8676,"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":4.40000009536743},{"option":"SPXW260306C06040000","bid":857.9,"bid_size":1.0,"ask":865.0,"ask_size":3.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":0.8068,"theta":-0.465,"rho":2.5721,"theo":861.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.649993896484},{"option":"SPXW260306P06040000","bid":3.8,"bid_size":128.0,"ask":4.1,"ask_size":50.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":-0.0231,"gamma":0.0001,"vega":0.8068,"theta":-0.7657,"rho":-0.0699,"theo":3.9737,"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":4.5},{"option":"SPXW260306C06050000","bid":848.1,"bid_size":1.0,"ask":855.1,"ask_size":1.0,"iv":0.328,"open_interest":2.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.8268,"theta":-0.4836,"rho":2.5744,"theo":851.9639,"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":836.200012207031},{"option":"SPXW260306P06050000","bid":3.9,"bid_size":133.0,"ask":4.3,"ask_size":73.0,"iv":0.3252,"open_interest":819.0,"volume":16.0,"delta":-0.0238,"gamma":0.0001,"vega":0.8268,"theta":-0.7807,"rho":-0.072,"theo":4.0837,"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":4.59999990463257},{"option":"SPXW260306C06060000","bid":838.2,"bid_size":1.0,"ask":845.3,"ask_size":1.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":0.8474,"theta":-0.5025,"rho":2.5766,"theo":842.0964,"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":826.350006103516},{"option":"SPXW260306P06060000","bid":4.0,"bid_size":139.0,"ask":4.4,"ask_size":89.0,"iv":0.3236,"open_interest":0.0,"volume":0.0,"delta":-0.0245,"gamma":0.0001,"vega":0.8474,"theta":-0.7962,"rho":-0.0742,"theo":4.1977,"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":4.70000004768372},{"option":"SPXW260306C06070000","bid":828.4,"bid_size":1.0,"ask":835.4,"ask_size":1.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":0.8686,"theta":-0.5219,"rho":2.5787,"theo":832.2332,"change":0.0,"open":0.0,"high":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":"SPXW260306P06070000","bid":4.1,"bid_size":137.0,"ask":4.5,"ask_size":88.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":-0.0253,"gamma":0.0001,"vega":0.8686,"theta":-0.8121,"rho":-0.0764,"theo":4.3161,"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":4.79999995231628},{"option":"SPXW260306C06075000","bid":823.4,"bid_size":1.0,"ask":830.5,"ask_size":3.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":0.8794,"theta":-0.5317,"rho":2.5797,"theo":827.3032,"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":812.299987792969},{"option":"SPXW260306P06075000","bid":4.2,"bid_size":124.0,"ask":4.5,"ask_size":49.0,"iv":0.3202,"open_interest":410.0,"volume":7.0,"delta":-0.0256,"gamma":0.0001,"vega":0.8794,"theta":-0.8202,"rho":-0.0776,"theo":4.3769,"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":4.90000009536743},{"option":"SPXW260306C06080000","bid":818.5,"bid_size":1.0,"ask":825.5,"ask_size":1.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":0.8903,"theta":-0.5417,"rho":2.5807,"theo":822.3744,"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":806.899993896484},{"option":"SPXW260306P06080000","bid":4.3,"bid_size":116.0,"ask":4.6,"ask_size":49.0,"iv":0.319,"open_interest":0.0,"volume":0.0,"delta":-0.026,"gamma":0.0001,"vega":0.8903,"theta":-0.8284,"rho":-0.0788,"theo":4.4388,"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":5.0},{"option":"SPXW260306C06090000","bid":808.6,"bid_size":1.0,"ask":815.7,"ask_size":1.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":0.9127,"theta":-0.5619,"rho":2.5827,"theo":812.5202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.799987792969},{"option":"SPXW260306P06090000","bid":4.4,"bid_size":103.0,"ask":4.7,"ask_size":48.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":-0.0268,"gamma":0.0001,"vega":0.9127,"theta":-0.8451,"rho":-0.0812,"theo":4.5662,"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":5.09999990463257},{"option":"SPXW260306C06100000","bid":798.8,"bid_size":1.0,"ask":805.8,"ask_size":1.0,"iv":0.3169,"open_interest":1.0,"volume":0.0,"delta":0.9724,"gamma":0.0001,"vega":0.9359,"theta":-0.5826,"rho":2.5846,"theo":802.6709,"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":787.0},{"option":"SPXW260306P06100000","bid":4.5,"bid_size":122.0,"ask":4.9,"ask_size":67.0,"iv":0.3149,"open_interest":1335.0,"volume":843.0,"delta":-0.0277,"gamma":0.0001,"vega":0.9359,"theta":-0.8622,"rho":-0.0837,"theo":4.6984,"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":5.29999995231628},{"option":"SPXW260306C06110000","bid":789.0,"bid_size":1.0,"ask":796.0,"ask_size":3.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":0.96,"theta":-0.6037,"rho":2.5863,"theo":792.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.149993896484},{"option":"SPXW260306P06110000","bid":4.7,"bid_size":107.0,"ask":5.0,"ask_size":67.0,"iv":0.313,"open_interest":6.0,"volume":6.0,"delta":-0.0285,"gamma":0.0001,"vega":0.96,"theta":-0.8798,"rho":-0.0862,"theo":4.8357,"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":5.40000009536743},{"option":"SPXW260306C06120000","bid":779.1,"bid_size":1.0,"ask":786.1,"ask_size":1.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0001,"vega":0.9849,"theta":-0.6252,"rho":2.588,"theo":782.9877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.299987792969},{"option":"SPXW260306P06120000","bid":4.8,"bid_size":100.0,"ask":5.1,"ask_size":46.0,"iv":0.3111,"open_interest":1.0,"volume":1.0,"delta":-0.0294,"gamma":0.0001,"vega":0.9849,"theta":-0.8979,"rho":-0.089,"theo":4.9783,"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":5.59999990463257},{"option":"SPXW260306C06125000","bid":774.2,"bid_size":1.0,"ask":781.2,"ask_size":1.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":0.9977,"theta":-0.6362,"rho":2.5888,"theo":778.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.75},{"option":"SPXW260306P06125000","bid":4.9,"bid_size":105.0,"ask":5.2,"ask_size":46.0,"iv":0.3099,"open_interest":257.0,"volume":114.0,"delta":-0.0299,"gamma":0.0001,"vega":0.9977,"theta":-0.9071,"rho":-0.0904,"theo":5.0517,"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":5.65000009536743},{"option":"SPXW260306C06130000","bid":769.1,"bid_size":1.0,"ask":776.3,"ask_size":1.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0002,"vega":1.0107,"theta":-0.6473,"rho":2.5896,"theo":773.1544,"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":757.799987792969},{"option":"SPXW260306P06130000","bid":4.9,"bid_size":131.0,"ask":5.3,"ask_size":66.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":-0.0304,"gamma":0.0002,"vega":1.0107,"theta":-0.9164,"rho":-0.0918,"theo":5.1266,"change":0.0,"open":0.0,"high":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":"SPXW260306C06140000","bid":759.5,"bid_size":1.0,"ask":766.5,"ask_size":1.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0002,"vega":1.0374,"theta":-0.6698,"rho":2.591,"theo":763.327,"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":748.149993896484},{"option":"SPXW260306P06140000","bid":5.1,"bid_size":97.0,"ask":5.5,"ask_size":66.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":-0.0313,"gamma":0.0002,"vega":1.0374,"theta":-0.9355,"rho":-0.0947,"theo":5.2808,"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":5.90000009536743},{"option":"SPXW260306C06150000","bid":749.7,"bid_size":1.0,"ask":756.7,"ask_size":1.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0002,"vega":1.065,"theta":-0.6929,"rho":2.5923,"theo":753.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.25},{"option":"SPXW260306P06150000","bid":5.2,"bid_size":124.0,"ask":5.6,"ask_size":45.0,"iv":0.305,"open_interest":261.0,"volume":64.0,"delta":-0.0323,"gamma":0.0002,"vega":1.065,"theta":-0.9551,"rho":-0.0978,"theo":5.4413,"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":6.09999990463257},{"option":"SPXW260306C06160000","bid":739.8,"bid_size":1.0,"ask":746.9,"ask_size":1.0,"iv":0.3045,"open_interest":5.0,"volume":0.0,"delta":0.9666,"gamma":0.0002,"vega":1.0934,"theta":-0.7166,"rho":2.5934,"theo":743.6916,"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":728.549987792969},{"option":"SPXW260306P06160000","bid":5.4,"bid_size":138.0,"ask":5.8,"ask_size":82.0,"iv":0.3029,"open_interest":6.0,"volume":1.0,"delta":-0.0334,"gamma":0.0002,"vega":1.0934,"theta":-0.9752,"rho":-0.1011,"theo":5.6084,"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":6.29999995231628},{"option":"SPXW260306C06170000","bid":730.0,"bid_size":1.0,"ask":737.0,"ask_size":3.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0002,"vega":1.1226,"theta":-0.7407,"rho":2.5944,"theo":733.8841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.899993896484},{"option":"SPXW260306P06170000","bid":5.6,"bid_size":105.0,"ask":6.0,"ask_size":83.0,"iv":0.3012,"open_interest":10.0,"volume":0.0,"delta":-0.0345,"gamma":0.0002,"vega":1.1227,"theta":-0.9959,"rho":-0.1044,"theo":5.7825,"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":6.5},{"option":"SPXW260306C06175000","bid":725.1,"bid_size":1.0,"ask":732.1,"ask_size":3.0,"iv":0.3025,"open_interest":2.0,"volume":0.0,"delta":0.965,"gamma":0.0002,"vega":1.1375,"theta":-0.7531,"rho":2.5948,"theo":728.9832,"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":713.75},{"option":"SPXW260306P06175000","bid":5.7,"bid_size":99.0,"ask":6.0,"ask_size":43.0,"iv":0.2999,"open_interest":272.0,"volume":66.0,"delta":-0.035,"gamma":0.0002,"vega":1.1375,"theta":-1.0065,"rho":-0.1062,"theo":5.8723,"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":6.59999990463257},{"option":"SPXW260306C06180000","bid":720.2,"bid_size":1.0,"ask":727.2,"ask_size":3.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0002,"vega":1.1526,"theta":-0.7655,"rho":2.5953,"theo":724.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.75},{"option":"SPXW260306P06180000","bid":5.7,"bid_size":125.0,"ask":6.1,"ask_size":43.0,"iv":0.299,"open_interest":21.0,"volume":25.0,"delta":-0.0356,"gamma":0.0002,"vega":1.1526,"theta":-1.0172,"rho":-0.1079,"theo":5.964,"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":6.70000004768372},{"option":"SPXW260306C06190000","bid":710.5,"bid_size":1.0,"ask":717.4,"ask_size":3.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0002,"vega":1.1833,"theta":-0.7909,"rho":2.596,"theo":714.2918,"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":699.350006103516},{"option":"SPXW260306P06190000","bid":5.9,"bid_size":118.0,"ask":6.3,"ask_size":42.0,"iv":0.2972,"open_interest":52.0,"volume":44.0,"delta":-0.0368,"gamma":0.0002,"vega":1.1834,"theta":-1.0391,"rho":-0.1116,"theo":6.1533,"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":6.90000009536743},{"option":"SPXW260306C06200000","bid":700.8,"bid_size":1.0,"ask":707.7,"ask_size":1.0,"iv":0.2969,"open_interest":257.0,"volume":0.0,"delta":0.962,"gamma":0.0002,"vega":1.2149,"theta":-0.8169,"rho":2.5966,"theo":704.5075,"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":689.25},{"option":"SPXW260306P06200000","bid":6.1,"bid_size":143.0,"ask":6.5,"ask_size":47.0,"iv":0.2952,"open_interest":3625.0,"volume":2480.0,"delta":-0.038,"gamma":0.0002,"vega":1.2149,"theta":-1.0616,"rho":-0.1153,"theo":6.3506,"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":7.09999990463257},{"option":"SPXW260306C06210000","bid":690.7,"bid_size":1.0,"ask":697.9,"ask_size":1.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0002,"vega":1.2474,"theta":-0.8435,"rho":2.5971,"theo":694.7317,"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":679.699981689453},{"option":"SPXW260306P06210000","bid":6.3,"bid_size":115.0,"ask":6.7,"ask_size":40.0,"iv":0.2933,"open_interest":7.0,"volume":0.0,"delta":-0.0393,"gamma":0.0002,"vega":1.2474,"theta":-1.0847,"rho":-0.1192,"theo":6.5563,"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":7.34999990463257},{"option":"SPXW260306C06220000","bid":681.2,"bid_size":1.0,"ask":688.1,"ask_size":1.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0002,"vega":1.281,"theta":-0.8708,"rho":2.5975,"theo":684.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.950012207031},{"option":"SPXW260306P06220000","bid":6.5,"bid_size":119.0,"ask":6.9,"ask_size":40.0,"iv":0.2912,"open_interest":51.0,"volume":0.0,"delta":-0.0406,"gamma":0.0002,"vega":1.281,"theta":-1.1085,"rho":-0.1232,"theo":6.7709,"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":7.59999990463257},{"option":"SPXW260306C06225000","bid":676.5,"bid_size":1.0,"ask":683.3,"ask_size":1.0,"iv":0.2922,"open_interest":7.0,"volume":0.0,"delta":0.9587,"gamma":0.0002,"vega":1.2982,"theta":-0.8847,"rho":2.5976,"theo":680.0847,"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":665.150024414062},{"option":"SPXW260306P06225000","bid":6.6,"bid_size":129.0,"ask":7.1,"ask_size":70.0,"iv":0.2902,"open_interest":4799.0,"volume":204.0,"delta":-0.0413,"gamma":0.0002,"vega":1.2982,"theta":-1.1206,"rho":-0.1253,"theo":6.8816,"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":7.70000004768372},{"option":"SPXW260306C06230000","bid":671.4,"bid_size":1.0,"ask":678.4,"ask_size":4.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0002,"vega":1.3158,"theta":-0.8987,"rho":2.5976,"theo":675.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.199981689453},{"option":"SPXW260306P06230000","bid":6.8,"bid_size":112.0,"ask":7.2,"ask_size":59.0,"iv":0.2892,"open_interest":60.0,"volume":3.0,"delta":-0.042,"gamma":0.0002,"vega":1.3158,"theta":-1.1329,"rho":-0.1274,"theo":6.9947,"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":7.79999995231628},{"option":"SPXW260306C06240000","bid":661.8,"bid_size":1.0,"ask":668.6,"ask_size":1.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0002,"vega":1.3519,"theta":-0.9273,"rho":2.5976,"theo":665.4589,"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":650.399993896484},{"option":"SPXW260306P06240000","bid":7.0,"bid_size":132.0,"ask":7.4,"ask_size":38.0,"iv":0.2878,"open_interest":24.0,"volume":4.0,"delta":-0.0435,"gamma":0.0002,"vega":1.3519,"theta":-1.158,"rho":-0.1318,"theo":7.2282,"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":8.09999990463257},{"option":"SPXW260306C06250000","bid":652.1,"bid_size":1.0,"ask":658.9,"ask_size":1.0,"iv":0.2879,"open_interest":30.0,"volume":0.0,"delta":0.9551,"gamma":0.0002,"vega":1.3894,"theta":-0.9566,"rho":2.5974,"theo":655.7211,"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":640.799987792969},{"option":"SPXW260306P06250000","bid":7.3,"bid_size":20.0,"ask":7.7,"ask_size":68.0,"iv":0.2856,"open_interest":1487.0,"volume":48.0,"delta":-0.045,"gamma":0.0002,"vega":1.3894,"theta":-1.1838,"rho":-0.1364,"theo":7.4719,"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":8.40000009536743},{"option":"SPXW260306C06260000","bid":642.3,"bid_size":1.0,"ask":649.0,"ask_size":3.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0002,"vega":1.4283,"theta":-0.9866,"rho":2.597,"theo":645.9941,"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":631.100006103516},{"option":"SPXW260306P06260000","bid":7.5,"bid_size":123.0,"ask":7.9,"ask_size":36.0,"iv":0.2841,"open_interest":51.0,"volume":0.0,"delta":-0.0465,"gamma":0.0002,"vega":1.4283,"theta":-1.2103,"rho":-0.1412,"theo":7.7264,"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":8.65000009536743},{"option":"SPXW260306C06270000","bid":632.6,"bid_size":1.0,"ask":639.5,"ask_size":3.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0002,"vega":1.4685,"theta":-1.0174,"rho":2.5963,"theo":636.2785,"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":621.5},{"option":"SPXW260306P06270000","bid":7.8,"bid_size":91.0,"ask":8.2,"ask_size":35.0,"iv":0.2821,"open_interest":63.0,"volume":0.0,"delta":-0.0482,"gamma":0.0002,"vega":1.4685,"theta":-1.2376,"rho":-0.1462,"theo":7.9924,"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":8.9500002861023},{"option":"SPXW260306C06275000","bid":627.7,"bid_size":1.0,"ask":634.5,"ask_size":3.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0002,"vega":1.489,"theta":-1.033,"rho":2.5959,"theo":631.4253,"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":616.699981689453},{"option":"SPXW260306P06275000","bid":7.9,"bid_size":132.0,"ask":8.3,"ask_size":35.0,"iv":0.2813,"open_interest":1580.0,"volume":39.0,"delta":-0.049,"gamma":0.0002,"vega":1.489,"theta":-1.2515,"rho":-0.1488,"theo":8.1299,"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":9.09999990463257},{"option":"SPXW260306C06280000","bid":622.9,"bid_size":1.0,"ask":629.8,"ask_size":3.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0003,"vega":1.5098,"theta":-1.0489,"rho":2.5954,"theo":626.5751,"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":611.700012207031},{"option":"SPXW260306P06280000","bid":8.1,"bid_size":74.0,"ask":8.5,"ask_size":54.0,"iv":0.28,"open_interest":83.0,"volume":40.0,"delta":-0.0499,"gamma":0.0003,"vega":1.5098,"theta":-1.2656,"rho":-0.1515,"theo":8.2705,"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":9.25},{"option":"SPXW260306C06290000","bid":613.0,"bid_size":1.0,"ask":620.1,"ask_size":1.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0003,"vega":1.5522,"theta":-1.0812,"rho":2.5942,"theo":616.8843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.850006103516},{"option":"SPXW260306P06290000","bid":8.4,"bid_size":72.0,"ask":8.8,"ask_size":53.0,"iv":0.2783,"open_interest":121.0,"volume":1.0,"delta":-0.0517,"gamma":0.0003,"vega":1.5522,"theta":-1.2944,"rho":-0.1571,"theo":8.5613,"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":9.59999990463257},{"option":"SPXW260306C06300000","bid":603.5,"bid_size":1.0,"ask":610.3,"ask_size":3.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0003,"vega":1.5956,"theta":-1.1142,"rho":2.5928,"theo":607.207,"change":0.0,"open":0.0,"high":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":"SPXW260306P06300000","bid":8.7,"bid_size":82.0,"ask":9.1,"ask_size":58.0,"iv":0.2768,"open_interest":4537.0,"volume":1238.0,"delta":-0.0535,"gamma":0.0003,"vega":1.5956,"theta":-1.3239,"rho":-0.1628,"theo":8.8655,"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":9.9500002861023},{"option":"SPXW260306C06310000","bid":594.0,"bid_size":1.0,"ask":600.8,"ask_size":1.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0003,"vega":1.6401,"theta":-1.1481,"rho":2.5913,"theo":597.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.849975585938},{"option":"SPXW260306P06310000","bid":9.0,"bid_size":84.0,"ask":9.4,"ask_size":32.0,"iv":0.2748,"open_interest":29.0,"volume":4.0,"delta":-0.0555,"gamma":0.0003,"vega":1.6401,"theta":-1.3543,"rho":-0.1688,"theo":9.1836,"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":10.2999997138977},{"option":"SPXW260306C06320000","bid":584.4,"bid_size":1.0,"ask":591.1,"ask_size":1.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9425,"gamma":0.0003,"vega":1.6858,"theta":-1.1827,"rho":2.5895,"theo":587.8945,"change":0.0,"open":0.0,"high":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":"SPXW260306P06320000","bid":9.3,"bid_size":114.0,"ask":9.7,"ask_size":32.0,"iv":0.2731,"open_interest":40.0,"volume":29.0,"delta":-0.0575,"gamma":0.0003,"vega":1.6858,"theta":-1.3854,"rho":-0.1749,"theo":9.5161,"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":10.7000002861023},{"option":"SPXW260306C06325000","bid":579.6,"bid_size":1.0,"ask":586.3,"ask_size":1.0,"iv":0.2743,"open_interest":31.0,"volume":0.0,"delta":0.9415,"gamma":0.0003,"vega":1.7092,"theta":-1.2004,"rho":2.5885,"theo":583.0756,"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":568.700012207031},{"option":"SPXW260306P06325000","bid":9.5,"bid_size":81.0,"ask":9.9,"ask_size":32.0,"iv":0.2724,"open_interest":845.0,"volume":13.0,"delta":-0.0585,"gamma":0.0003,"vega":1.7092,"theta":-1.4013,"rho":-0.1781,"theo":9.688,"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":10.9000000953674},{"option":"SPXW260306C06330000","bid":574.6,"bid_size":1.0,"ask":581.5,"ask_size":1.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0003,"vega":1.7329,"theta":-1.2182,"rho":2.5875,"theo":578.2606,"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":563.700012207031},{"option":"SPXW260306P06330000","bid":9.7,"bid_size":66.0,"ask":10.1,"ask_size":32.0,"iv":0.2713,"open_interest":25.0,"volume":6.0,"delta":-0.0596,"gamma":0.0003,"vega":1.7329,"theta":-1.4174,"rho":-0.1813,"theo":9.8637,"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":11.0999999046326},{"option":"SPXW260306C06340000","bid":565.0,"bid_size":1.0,"ask":571.7,"ask_size":3.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0003,"vega":1.7817,"theta":-1.2545,"rho":2.5852,"theo":568.6424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.199981689453},{"option":"SPXW260306P06340000","bid":10.1,"bid_size":20.0,"ask":10.5,"ask_size":51.0,"iv":0.2695,"open_interest":52.0,"volume":4.0,"delta":-0.0618,"gamma":0.0003,"vega":1.7817,"theta":-1.4502,"rho":-0.188,"theo":10.2271,"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":11.5},{"option":"SPXW260306C06350000","bid":555.3,"bid_size":1.0,"ask":562.3,"ask_size":1.0,"iv":0.2693,"open_interest":201.0,"volume":0.0,"delta":0.9359,"gamma":0.0003,"vega":1.8323,"theta":-1.2915,"rho":2.5826,"theo":559.0407,"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":544.799987792969},{"option":"SPXW260306P06350000","bid":10.5,"bid_size":20.0,"ask":10.8,"ask_size":31.0,"iv":0.2678,"open_interest":1214.0,"volume":104.0,"delta":-0.0641,"gamma":0.0003,"vega":1.8323,"theta":-1.4837,"rho":-0.1949,"theo":10.6069,"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":11.9500002861023},{"option":"SPXW260306C06360000","bid":545.9,"bid_size":1.0,"ask":552.5,"ask_size":3.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0003,"vega":1.8848,"theta":-1.3294,"rho":2.5797,"theo":549.4562,"change":0.0,"open":0.0,"high":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":"SPXW260306P06360000","bid":10.9,"bid_size":20.0,"ask":11.2,"ask_size":30.0,"iv":0.266,"open_interest":94.0,"volume":24.0,"delta":-0.0665,"gamma":0.0003,"vega":1.8848,"theta":-1.5181,"rho":-0.2022,"theo":11.0041,"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":12.4000000953674},{"option":"SPXW260306C06370000","bid":536.1,"bid_size":1.0,"ask":543.2,"ask_size":4.0,"iv":0.266,"open_interest":6.0,"volume":0.0,"delta":0.9311,"gamma":0.0004,"vega":1.9389,"theta":-1.3681,"rho":2.5763,"theo":539.8901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.75},{"option":"SPXW260306P06370000","bid":11.3,"bid_size":20.0,"ask":11.7,"ask_size":49.0,"iv":0.2642,"open_interest":92.0,"volume":7.0,"delta":-0.069,"gamma":0.0004,"vega":1.9389,"theta":-1.5533,"rho":-0.2099,"theo":11.4195,"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":12.8499999046326},{"option":"SPXW260306C06375000","bid":531.7,"bid_size":1.0,"ask":538.4,"ask_size":1.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0004,"vega":1.9666,"theta":-1.3877,"rho":2.5745,"theo":535.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.350006103516},{"option":"SPXW260306P06375000","bid":11.5,"bid_size":60.0,"ask":11.9,"ask_size":29.0,"iv":0.2632,"open_interest":704.0,"volume":33.0,"delta":-0.0703,"gamma":0.0004,"vega":1.9666,"theta":-1.5712,"rho":-0.2139,"theo":11.6343,"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":13.0999999046326},{"option":"SPXW260306C06380000","bid":526.6,"bid_size":1.0,"ask":533.6,"ask_size":1.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.9285,"gamma":0.0004,"vega":1.9945,"theta":-1.4076,"rho":2.5726,"theo":530.3432,"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":516.100006103516},{"option":"SPXW260306P06380000","bid":11.7,"bid_size":59.0,"ask":12.1,"ask_size":29.0,"iv":0.2625,"open_interest":113.0,"volume":25.0,"delta":-0.0716,"gamma":0.0004,"vega":1.9945,"theta":-1.5893,"rho":-0.218,"theo":11.8541,"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":13.3499999046326},{"option":"SPXW260306C06390000","bid":517.2,"bid_size":1.0,"ask":524.1,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.9258,"gamma":0.0004,"vega":2.0513,"theta":-1.4479,"rho":2.5686,"theo":520.8165,"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":506.75},{"option":"SPXW260306P06390000","bid":12.2,"bid_size":20.0,"ask":12.6,"ask_size":48.0,"iv":0.2608,"open_interest":192.0,"volume":3.0,"delta":-0.0743,"gamma":0.0004,"vega":2.0513,"theta":-1.6261,"rho":-0.2265,"theo":12.309,"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":13.8499999046326},{"option":"SPXW260306C06400000","bid":507.6,"bid_size":1.0,"ask":514.6,"ask_size":4.0,"iv":0.2607,"open_interest":3.0,"volume":0.0,"delta":0.9229,"gamma":0.0004,"vega":2.1092,"theta":-1.489,"rho":2.5642,"theo":511.3108,"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":497.399993896484},{"option":"SPXW260306P06400000","bid":12.7,"bid_size":20.0,"ask":13.0,"ask_size":28.0,"iv":0.2591,"open_interest":2985.0,"volume":93.0,"delta":-0.0771,"gamma":0.0004,"vega":2.1092,"theta":-1.6637,"rho":-0.2352,"theo":12.7848,"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":14.4000000953674},{"option":"SPXW260306C06410000","bid":498.1,"bid_size":1.0,"ask":505.1,"ask_size":4.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0004,"vega":2.1682,"theta":-1.5309,"rho":2.5595,"theo":501.8268,"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":488.199996948242},{"option":"SPXW260306P06410000","bid":13.2,"bid_size":20.0,"ask":13.6,"ask_size":47.0,"iv":0.2574,"open_interest":65.0,"volume":3.0,"delta":-0.08,"gamma":0.0004,"vega":2.1682,"theta":-1.7021,"rho":-0.2443,"theo":13.2823,"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":14.9500002861023},{"option":"SPXW260306C06420000","bid":489.0,"bid_size":1.0,"ask":495.5,"ask_size":3.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0004,"vega":2.2286,"theta":-1.5736,"rho":2.5545,"theo":492.3653,"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":478.350006103516},{"option":"SPXW260306P06420000","bid":13.7,"bid_size":20.0,"ask":14.1,"ask_size":41.0,"iv":0.2558,"open_interest":241.0,"volume":2.0,"delta":-0.0831,"gamma":0.0004,"vega":2.2286,"theta":-1.7413,"rho":-0.2536,"theo":13.8023,"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":15.5499997138977},{"option":"SPXW260306C06425000","bid":484.3,"bid_size":1.0,"ask":490.9,"ask_size":4.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0004,"vega":2.2595,"theta":-1.5952,"rho":2.5519,"theo":487.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.699996948242},{"option":"SPXW260306P06425000","bid":13.9,"bid_size":50.0,"ask":14.4,"ask_size":41.0,"iv":0.2549,"open_interest":358.0,"volume":75.0,"delta":-0.0847,"gamma":0.0004,"vega":2.2595,"theta":-1.7612,"rho":-0.2584,"theo":14.071,"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":15.8499999046326},{"option":"SPXW260306C06430000","bid":479.5,"bid_size":1.0,"ask":485.9,"ask_size":3.0,"iv":0.2556,"open_interest":1.0,"volume":0.0,"delta":0.9137,"gamma":0.0004,"vega":2.2908,"theta":-1.617,"rho":2.5492,"theo":482.9269,"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":469.449996948242},{"option":"SPXW260306P06430000","bid":14.2,"bid_size":50.0,"ask":14.7,"ask_size":40.0,"iv":0.2541,"open_interest":147.0,"volume":1.0,"delta":-0.0863,"gamma":0.0004,"vega":2.2908,"theta":-1.7812,"rho":-0.2633,"theo":14.3456,"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":16.1499996185303},{"option":"SPXW260306C06435000","bid":474.8,"bid_size":1.0,"ask":481.5,"ask_size":1.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0004,"vega":2.3227,"theta":-1.639,"rho":2.5464,"theo":478.2168,"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":464.800003051758},{"option":"SPXW260306P06435000","bid":14.5,"bid_size":20.0,"ask":15.0,"ask_size":52.0,"iv":0.2531,"open_interest":9.0,"volume":7.0,"delta":-0.088,"gamma":0.0004,"vega":2.3227,"theta":-1.8015,"rho":-0.2683,"theo":14.6262,"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":16.4499998092651},{"option":"SPXW260306C06440000","bid":470.2,"bid_size":1.0,"ask":476.6,"ask_size":3.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.9104,"gamma":0.0004,"vega":2.355,"theta":-1.6611,"rho":2.5435,"theo":473.5128,"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":459.449996948242},{"option":"SPXW260306P06440000","bid":14.8,"bid_size":48.0,"ask":15.2,"ask_size":20.0,"iv":0.2523,"open_interest":127.0,"volume":3.0,"delta":-0.0896,"gamma":0.0004,"vega":2.355,"theta":-1.8218,"rho":-0.2734,"theo":14.913,"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":16.8000001907349},{"option":"SPXW260306C06445000","bid":465.2,"bid_size":1.0,"ask":472.1,"ask_size":2.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0005,"vega":2.388,"theta":-1.6834,"rho":2.5404,"theo":468.8151,"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":455.550003051758},{"option":"SPXW260306P06445000","bid":15.1,"bid_size":20.0,"ask":15.5,"ask_size":20.0,"iv":0.2515,"open_interest":1.0,"volume":0.0,"delta":-0.0913,"gamma":0.0005,"vega":2.388,"theta":-1.8424,"rho":-0.2786,"theo":15.2061,"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":17.1499996185303},{"option":"SPXW260306C06450000","bid":460.5,"bid_size":1.0,"ask":467.2,"ask_size":3.0,"iv":0.2521,"open_interest":4.0,"volume":0.0,"delta":0.907,"gamma":0.0005,"vega":2.4214,"theta":-1.7059,"rho":2.5372,"theo":464.1239,"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":450.25},{"option":"SPXW260306P06450000","bid":15.4,"bid_size":46.0,"ask":15.8,"ask_size":20.0,"iv":0.2507,"open_interest":883.0,"volume":71.0,"delta":-0.0931,"gamma":0.0005,"vega":2.4214,"theta":-1.8632,"rho":-0.284,"theo":15.5056,"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":17.4499998092651},{"option":"SPXW260306C06455000","bid":455.8,"bid_size":1.0,"ask":462.7,"ask_size":1.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.0005,"vega":2.4553,"theta":-1.7286,"rho":2.5339,"theo":459.4393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.199996948242},{"option":"SPXW260306P06455000","bid":15.7,"bid_size":20.0,"ask":16.2,"ask_size":51.0,"iv":0.2498,"open_interest":1.0,"volume":1.0,"delta":-0.0949,"gamma":0.0005,"vega":2.4553,"theta":-1.884,"rho":-0.2895,"theo":15.8118,"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":17.8000001907349},{"option":"SPXW260306C06460000","bid":451.2,"bid_size":1.0,"ask":458.0,"ask_size":3.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.9033,"gamma":0.0005,"vega":2.4896,"theta":-1.7514,"rho":2.5304,"theo":454.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.849990844727},{"option":"SPXW260306P06460000","bid":15.9,"bid_size":38.0,"ask":16.5,"ask_size":19.0,"iv":0.2487,"open_interest":111.0,"volume":0.0,"delta":-0.0967,"gamma":0.0005,"vega":2.4896,"theta":-1.9051,"rho":-0.2952,"theo":16.1248,"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":18.1499996185303},{"option":"SPXW260306C06465000","bid":446.5,"bid_size":1.0,"ask":453.5,"ask_size":1.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.9015,"gamma":0.0005,"vega":2.5243,"theta":-1.7743,"rho":2.5268,"theo":450.0906,"change":0.0,"open":0.0,"high":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":"SPXW260306P06465000","bid":16.2,"bid_size":13.0,"ask":16.8,"ask_size":19.0,"iv":0.2479,"open_interest":12.0,"volume":0.0,"delta":-0.0985,"gamma":0.0005,"vega":2.5243,"theta":-1.9263,"rho":-0.301,"theo":16.4447,"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":18.5},{"option":"SPXW260306C06470000","bid":441.9,"bid_size":1.0,"ask":448.5,"ask_size":3.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8996,"gamma":0.0005,"vega":2.5593,"theta":-1.7974,"rho":2.5231,"theo":445.4268,"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":431.899993896484},{"option":"SPXW260306P06470000","bid":16.5,"bid_size":38.0,"ask":17.1,"ask_size":18.0,"iv":0.247,"open_interest":76.0,"volume":0.0,"delta":-0.1004,"gamma":0.0005,"vega":2.5593,"theta":-1.9476,"rho":-0.3069,"theo":16.7717,"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":18.8500003814697},{"option":"SPXW260306C06475000","bid":437.2,"bid_size":1.0,"ask":444.0,"ask_size":3.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.8977,"gamma":0.0005,"vega":2.5945,"theta":-1.8206,"rho":2.5192,"theo":440.7704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.949996948242},{"option":"SPXW260306P06475000","bid":16.8,"bid_size":54.0,"ask":17.5,"ask_size":18.0,"iv":0.2462,"open_interest":186.0,"volume":6.0,"delta":-0.1024,"gamma":0.0005,"vega":2.5945,"theta":-1.9691,"rho":-0.313,"theo":17.1059,"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":19.25},{"option":"SPXW260306C06480000","bid":432.8,"bid_size":1.0,"ask":439.4,"ask_size":3.0,"iv":0.2461,"open_interest":3.0,"volume":1.0,"delta":0.8957,"gamma":0.0005,"vega":2.63,"theta":-1.844,"rho":2.5153,"theo":436.1212,"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":422.549987792969},{"option":"SPXW260306P06480000","bid":17.2,"bid_size":36.0,"ask":17.8,"ask_size":18.0,"iv":0.2454,"open_interest":219.0,"volume":6.0,"delta":-0.1043,"gamma":0.0005,"vega":2.63,"theta":-1.9908,"rho":-0.3191,"theo":17.4476,"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":19.5999994277954},{"option":"SPXW260306C06485000","bid":428.0,"bid_size":1.0,"ask":434.9,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8937,"gamma":0.0005,"vega":2.6656,"theta":-1.8675,"rho":2.5112,"theo":431.4795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.449996948242},{"option":"SPXW260306P06485000","bid":17.5,"bid_size":30.0,"ask":18.2,"ask_size":18.0,"iv":0.2445,"open_interest":7.0,"volume":4.0,"delta":-0.1064,"gamma":0.0005,"vega":2.6656,"theta":-2.0125,"rho":-0.3253,"theo":17.7966,"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":20.0},{"option":"SPXW260306C06490000","bid":423.5,"bid_size":1.0,"ask":430.1,"ask_size":3.0,"iv":0.2446,"open_interest":2.0,"volume":0.0,"delta":0.8916,"gamma":0.0005,"vega":2.7015,"theta":-1.8912,"rho":2.507,"theo":426.8454,"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":413.100006103516},{"option":"SPXW260306P06490000","bid":17.9,"bid_size":35.0,"ask":18.5,"ask_size":17.0,"iv":0.2436,"open_interest":280.0,"volume":0.0,"delta":-0.1084,"gamma":0.0005,"vega":2.7015,"theta":-2.0344,"rho":-0.3317,"theo":18.1533,"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":20.4000005722046},{"option":"SPXW260306C06495000","bid":418.7,"bid_size":1.0,"ask":425.6,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8895,"gamma":0.0005,"vega":2.7376,"theta":-1.915,"rho":2.5028,"theo":422.2189,"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":409.150009155273},{"option":"SPXW260306P06495000","bid":18.3,"bid_size":12.0,"ask":18.9,"ask_size":17.0,"iv":0.2427,"open_interest":47.0,"volume":15.0,"delta":-0.1105,"gamma":0.0005,"vega":2.7376,"theta":-2.0564,"rho":-0.3381,"theo":18.5177,"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":20.8000001907349},{"option":"SPXW260306C06500000","bid":414.3,"bid_size":1.0,"ask":420.8,"ask_size":3.0,"iv":0.2425,"open_interest":102.0,"volume":0.0,"delta":0.8874,"gamma":0.0006,"vega":2.774,"theta":-1.9388,"rho":2.4985,"theo":417.6003,"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":404.349990844727},{"option":"SPXW260306P06500000","bid":18.6,"bid_size":51.0,"ask":19.3,"ask_size":17.0,"iv":0.242,"open_interest":1140.0,"volume":92.0,"delta":-0.1126,"gamma":0.0006,"vega":2.774,"theta":-2.0786,"rho":-0.3446,"theo":18.8897,"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":21.1499996185303},{"option":"SPXW260306C06505000","bid":409.5,"bid_size":1.0,"ask":416.3,"ask_size":1.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8852,"gamma":0.0006,"vega":2.8108,"theta":-1.9628,"rho":2.494,"theo":412.9895,"change":0.0,"open":0.0,"high":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":"SPXW260306P06505000","bid":19.0,"bid_size":12.0,"ask":19.7,"ask_size":27.0,"iv":0.241,"open_interest":6.0,"volume":0.0,"delta":-0.1148,"gamma":0.0006,"vega":2.8108,"theta":-2.1008,"rho":-0.3513,"theo":19.2698,"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":21.5999994277954},{"option":"SPXW260306C06510000","bid":405.1,"bid_size":1.0,"ask":411.6,"ask_size":3.0,"iv":0.2408,"open_interest":3.0,"volume":0.0,"delta":0.883,"gamma":0.0006,"vega":2.848,"theta":-1.9869,"rho":2.4895,"theo":408.3867,"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":394.899993896484},{"option":"SPXW260306P06510000","bid":19.4,"bid_size":33.0,"ask":20.0,"ask_size":16.0,"iv":0.2402,"open_interest":201.0,"volume":6.0,"delta":-0.117,"gamma":0.0006,"vega":2.848,"theta":-2.1231,"rho":-0.358,"theo":19.6577,"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":22.0999994277954},{"option":"SPXW260306C06515000","bid":400.3,"bid_size":1.0,"ask":407.1,"ask_size":1.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8808,"gamma":0.0006,"vega":2.8856,"theta":-2.011,"rho":2.4848,"theo":403.7919,"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":390.899993896484},{"option":"SPXW260306P06515000","bid":19.8,"bid_size":12.0,"ask":20.4,"ask_size":16.0,"iv":0.2394,"open_interest":3.0,"volume":0.0,"delta":-0.1193,"gamma":0.0006,"vega":2.8856,"theta":-2.1455,"rho":-0.3649,"theo":20.0538,"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":22.5},{"option":"SPXW260306C06520000","bid":396.0,"bid_size":1.0,"ask":402.4,"ask_size":3.0,"iv":0.2391,"open_interest":4.0,"volume":0.0,"delta":0.8785,"gamma":0.0006,"vega":2.9238,"theta":-2.0353,"rho":2.48,"theo":399.2056,"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":385.949996948242},{"option":"SPXW260306P06520000","bid":20.2,"bid_size":32.0,"ask":20.9,"ask_size":16.0,"iv":0.2385,"open_interest":103.0,"volume":1.0,"delta":-0.1216,"gamma":0.0006,"vega":2.9238,"theta":-2.168,"rho":-0.3719,"theo":20.4581,"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":22.9000005722046},{"option":"SPXW260306C06525000","bid":391.4,"bid_size":1.0,"ask":397.8,"ask_size":3.0,"iv":0.2383,"open_interest":1.0,"volume":0.0,"delta":0.8761,"gamma":0.0006,"vega":2.9625,"theta":-2.0596,"rho":2.475,"theo":394.6276,"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":381.25},{"option":"SPXW260306P06525000","bid":20.6,"bid_size":32.0,"ask":21.3,"ask_size":15.0,"iv":0.2378,"open_interest":354.0,"volume":8.0,"delta":-0.1239,"gamma":0.0006,"vega":2.9625,"theta":-2.1906,"rho":-0.3791,"theo":20.8708,"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":23.3500003814697},{"option":"SPXW260306C06530000","bid":386.8,"bid_size":1.0,"ask":393.2,"ask_size":3.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.8737,"gamma":0.0006,"vega":3.0018,"theta":-2.0839,"rho":2.4698,"theo":390.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.899993896484},{"option":"SPXW260306P06530000","bid":21.1,"bid_size":1.0,"ask":21.7,"ask_size":15.0,"iv":0.2367,"open_interest":248.0,"volume":11.0,"delta":-0.1263,"gamma":0.0006,"vega":3.0018,"theta":-2.2132,"rho":-0.3865,"theo":21.2923,"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":23.9000005722046},{"option":"SPXW260306C06535000","bid":381.9,"bid_size":1.0,"ask":388.7,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8713,"gamma":0.0006,"vega":3.0415,"theta":-2.1083,"rho":2.4644,"theo":385.4976,"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":372.800003051758},{"option":"SPXW260306P06535000","bid":21.5,"bid_size":11.0,"ask":22.1,"ask_size":14.0,"iv":0.2359,"open_interest":7.0,"volume":0.0,"delta":-0.1287,"gamma":0.0006,"vega":3.0415,"theta":-2.2358,"rho":-0.394,"theo":21.7225,"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":24.3000001907349},{"option":"SPXW260306C06540000","bid":377.8,"bid_size":1.0,"ask":384.1,"ask_size":1.0,"iv":0.236,"open_interest":1.0,"volume":0.0,"delta":0.8688,"gamma":0.0006,"vega":3.0816,"theta":-2.1328,"rho":2.4589,"theo":380.9462,"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":367.849990844727},{"option":"SPXW260306P06540000","bid":21.9,"bid_size":30.0,"ask":22.6,"ask_size":14.0,"iv":0.2353,"open_interest":193.0,"volume":9.0,"delta":-0.1312,"gamma":0.0006,"vega":3.0816,"theta":-2.2585,"rho":-0.4017,"theo":22.1617,"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":24.8000001907349},{"option":"SPXW260306C06545000","bid":373.0,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.2354,"open_interest":1.0,"volume":3.0,"delta":0.8663,"gamma":0.0006,"vega":3.122,"theta":-2.1573,"rho":2.4531,"theo":376.4038,"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":363.800003051758},{"option":"SPXW260306P06545000","bid":22.4,"bid_size":11.0,"ask":23.0,"ask_size":14.0,"iv":0.2342,"open_interest":2.0,"volume":6.0,"delta":-0.1338,"gamma":0.0006,"vega":3.122,"theta":-2.2813,"rho":-0.4097,"theo":22.6103,"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":25.3000001907349},{"option":"SPXW260306C06550000","bid":368.7,"bid_size":1.0,"ask":374.9,"ask_size":3.0,"iv":0.2338,"open_interest":44.0,"volume":1.0,"delta":0.8637,"gamma":0.0007,"vega":3.1626,"theta":-2.1818,"rho":2.4472,"theo":371.8711,"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":359.0},{"option":"SPXW260306P06550000","bid":22.8,"bid_size":29.0,"ask":23.5,"ask_size":14.0,"iv":0.2335,"open_interest":1742.0,"volume":556.0,"delta":-0.1363,"gamma":0.0007,"vega":3.1626,"theta":-2.304,"rho":-0.4178,"theo":23.0682,"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":25.8000001907349},{"option":"SPXW260306C06555000","bid":363.8,"bid_size":1.0,"ask":370.8,"ask_size":2.0,"iv":0.2327,"open_interest":1.0,"volume":0.0,"delta":0.8611,"gamma":0.0007,"vega":3.2033,"theta":-2.2063,"rho":2.4412,"theo":367.3478,"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":354.700012207031},{"option":"SPXW260306P06555000","bid":23.3,"bid_size":11.0,"ask":24.0,"ask_size":13.0,"iv":0.2324,"open_interest":44.0,"volume":26.0,"delta":-0.139,"gamma":0.0007,"vega":3.2033,"theta":-2.3268,"rho":-0.426,"theo":23.5359,"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":26.3000001907349},{"option":"SPXW260306C06560000","bid":359.9,"bid_size":1.0,"ask":366.1,"ask_size":3.0,"iv":0.2322,"open_interest":52.0,"volume":2.0,"delta":0.8584,"gamma":0.0007,"vega":3.2442,"theta":-2.2308,"rho":2.435,"theo":362.8344,"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":349.75},{"option":"SPXW260306P06560000","bid":23.8,"bid_size":28.0,"ask":24.5,"ask_size":13.0,"iv":0.2316,"open_interest":236.0,"volume":12.0,"delta":-0.1416,"gamma":0.0007,"vega":3.2442,"theta":-2.3495,"rho":-0.4344,"theo":24.0132,"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":26.8500003814697},{"option":"SPXW260306C06565000","bid":354.8,"bid_size":1.0,"ask":361.6,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8557,"gamma":0.0007,"vega":3.285,"theta":-2.2553,"rho":2.4287,"theo":358.3308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.949996948242},{"option":"SPXW260306P06565000","bid":24.2,"bid_size":23.0,"ask":25.0,"ask_size":12.0,"iv":0.2308,"open_interest":4.0,"volume":0.0,"delta":-0.1444,"gamma":0.0007,"vega":3.2851,"theta":-2.3723,"rho":-0.4428,"theo":24.5004,"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":27.4000005722046},{"option":"SPXW260306C06570000","bid":350.7,"bid_size":1.0,"ask":356.9,"ask_size":1.0,"iv":0.2308,"open_interest":50.0,"volume":0.0,"delta":0.8529,"gamma":0.0007,"vega":3.326,"theta":-2.2798,"rho":2.4223,"theo":353.8373,"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":340.949996948242},{"option":"SPXW260306P06570000","bid":24.7,"bid_size":40.0,"ask":25.5,"ask_size":12.0,"iv":0.23,"open_interest":221.0,"volume":5.0,"delta":-0.1471,"gamma":0.0007,"vega":3.326,"theta":-2.3951,"rho":-0.4514,"theo":24.9975,"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":27.9000005722046},{"option":"SPXW260306C06575000","bid":346.2,"bid_size":1.0,"ask":352.5,"ask_size":1.0,"iv":0.2298,"open_interest":60.0,"volume":0.0,"delta":0.8501,"gamma":0.0007,"vega":3.3671,"theta":-2.3043,"rho":2.4158,"theo":349.3537,"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":336.649993896484},{"option":"SPXW260306P06575000","bid":25.3,"bid_size":27.0,"ask":26.0,"ask_size":12.0,"iv":0.2291,"open_interest":404.0,"volume":18.0,"delta":-0.15,"gamma":0.0007,"vega":3.3671,"theta":-2.4178,"rho":-0.4601,"theo":25.5048,"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":28.4499998092651},{"option":"SPXW260306C06580000","bid":341.8,"bid_size":1.0,"ask":348.1,"ask_size":3.0,"iv":0.229,"open_interest":1.0,"volume":0.0,"delta":0.8472,"gamma":0.0007,"vega":3.4084,"theta":-2.3287,"rho":2.4091,"theo":344.8804,"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":332.25},{"option":"SPXW260306P06580000","bid":25.9,"bid_size":1.0,"ask":26.5,"ask_size":12.0,"iv":0.2283,"open_interest":302.0,"volume":123.0,"delta":-0.1529,"gamma":0.0007,"vega":3.4084,"theta":-2.4404,"rho":-0.469,"theo":26.0222,"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":29.0499992370606},{"option":"SPXW260306C06585000","bid":336.9,"bid_size":1.0,"ask":343.8,"ask_size":1.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8442,"gamma":0.0007,"vega":3.45,"theta":-2.3531,"rho":2.4024,"theo":340.4173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.100006103516},{"option":"SPXW260306P06585000","bid":26.3,"bid_size":10.0,"ask":27.0,"ask_size":12.0,"iv":0.2273,"open_interest":7.0,"volume":0.0,"delta":-0.1558,"gamma":0.0007,"vega":3.45,"theta":-2.4631,"rho":-0.4779,"theo":26.55,"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":29.5999994277954},{"option":"SPXW260306C06590000","bid":332.9,"bid_size":1.0,"ask":339.0,"ask_size":1.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.8412,"gamma":0.0008,"vega":3.492,"theta":-2.3774,"rho":2.3954,"theo":335.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.400009155273},{"option":"SPXW260306P06590000","bid":26.8,"bid_size":37.0,"ask":27.6,"ask_size":12.0,"iv":0.2265,"open_interest":485.0,"volume":403.0,"delta":-0.1588,"gamma":0.0008,"vega":3.492,"theta":-2.4856,"rho":-0.487,"theo":27.0883,"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":30.1999998092651},{"option":"SPXW260306C06595000","bid":328.1,"bid_size":1.0,"ask":335.0,"ask_size":2.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":0.8382,"gamma":0.0008,"vega":3.5344,"theta":-2.4016,"rho":2.3883,"theo":331.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.25},{"option":"SPXW260306P06595000","bid":27.4,"bid_size":9.0,"ask":28.1,"ask_size":11.0,"iv":0.2256,"open_interest":25.0,"volume":1.0,"delta":-0.1618,"gamma":0.0008,"vega":3.5344,"theta":-2.5081,"rho":-0.4964,"theo":27.6371,"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":30.8000001907349},{"option":"SPXW260306C06600000","bid":324.0,"bid_size":1.0,"ask":330.1,"ask_size":3.0,"iv":0.2252,"open_interest":16.0,"volume":0.0,"delta":0.8351,"gamma":0.0008,"vega":3.5772,"theta":-2.4257,"rho":2.381,"theo":327.092,"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":314.800003051758},{"option":"SPXW260306P06600000","bid":28.0,"bid_size":25.0,"ask":28.7,"ask_size":11.0,"iv":0.2249,"open_interest":1453.0,"volume":524.0,"delta":-0.1649,"gamma":0.0008,"vega":3.5772,"theta":-2.5304,"rho":-0.5059,"theo":28.1969,"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":31.4000005722046},{"option":"SPXW260306C06605000","bid":319.2,"bid_size":1.0,"ask":326.0,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.832,"gamma":0.0008,"vega":3.6205,"theta":-2.4497,"rho":2.3734,"theo":322.6722,"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":310.550003051758},{"option":"SPXW260306P06605000","bid":28.5,"bid_size":21.0,"ask":29.3,"ask_size":11.0,"iv":0.2238,"open_interest":4.0,"volume":1.0,"delta":-0.1681,"gamma":0.0008,"vega":3.6205,"theta":-2.5527,"rho":-0.5156,"theo":28.7679,"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":32.0499992370606},{"option":"SPXW260306C06610000","bid":315.2,"bid_size":1.0,"ask":321.3,"ask_size":4.0,"iv":0.2234,"open_interest":1.0,"volume":1.0,"delta":0.8287,"gamma":0.0008,"vega":3.6641,"theta":-2.4736,"rho":2.3656,"theo":318.2637,"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":306.0},{"option":"SPXW260306P06610000","bid":29.1,"bid_size":35.0,"ask":29.9,"ask_size":11.0,"iv":0.2229,"open_interest":413.0,"volume":51.0,"delta":-0.1713,"gamma":0.0008,"vega":3.6641,"theta":-2.5748,"rho":-0.5256,"theo":29.3501,"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":32.7000007629394},{"option":"SPXW260306C06615000","bid":310.5,"bid_size":1.0,"ask":317.1,"ask_size":1.0,"iv":0.2224,"open_interest":2.0,"volume":0.0,"delta":0.8255,"gamma":0.0008,"vega":3.708,"theta":-2.4973,"rho":2.3575,"theo":313.867,"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":301.800003051758},{"option":"SPXW260306P06615000","bid":29.7,"bid_size":21.0,"ask":30.5,"ask_size":11.0,"iv":0.2221,"open_interest":12.0,"volume":24.0,"delta":-0.1746,"gamma":0.0008,"vega":3.708,"theta":-2.5968,"rho":-0.5359,"theo":29.9442,"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":33.2999992370606},{"option":"SPXW260306C06620000","bid":306.5,"bid_size":1.0,"ask":312.5,"ask_size":4.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.8221,"gamma":0.0008,"vega":3.752,"theta":-2.5209,"rho":2.3493,"theo":309.4822,"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":297.25},{"option":"SPXW260306P06620000","bid":30.4,"bid_size":9.0,"ask":31.1,"ask_size":11.0,"iv":0.2212,"open_interest":359.0,"volume":40.0,"delta":-0.1779,"gamma":0.0008,"vega":3.752,"theta":-2.6186,"rho":-0.5463,"theo":30.5502,"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":34.0},{"option":"SPXW260306C06625000","bid":302.1,"bid_size":1.0,"ask":308.1,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.8188,"gamma":0.0008,"vega":3.7961,"theta":-2.5443,"rho":2.3408,"theo":305.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.949996948242},{"option":"SPXW260306P06625000","bid":31.0,"bid_size":23.0,"ask":31.7,"ask_size":11.0,"iv":0.2203,"open_interest":532.0,"volume":20.0,"delta":-0.1813,"gamma":0.0008,"vega":3.7961,"theta":-2.6403,"rho":-0.557,"theo":31.1683,"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":34.6499996185303},{"option":"SPXW260306C06630000","bid":297.7,"bid_size":1.0,"ask":303.7,"ask_size":4.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.8153,"gamma":0.0008,"vega":3.8401,"theta":-2.5675,"rho":2.3322,"theo":300.7494,"change":0.0,"open":0.0,"high":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":"SPXW260306P06630000","bid":31.6,"bid_size":23.0,"ask":32.3,"ask_size":11.0,"iv":0.2194,"open_interest":163.0,"volume":11.0,"delta":-0.1847,"gamma":0.0008,"vega":3.8401,"theta":-2.6618,"rho":-0.5678,"theo":31.799,"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":35.3499984741211},{"option":"SPXW260306C06635000","bid":293.0,"bid_size":1.0,"ask":299.6,"ask_size":1.0,"iv":0.2187,"open_interest":30.0,"volume":0.0,"delta":0.8118,"gamma":0.0009,"vega":3.8839,"theta":-2.5906,"rho":2.3234,"theo":296.4018,"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":284.550003051758},{"option":"SPXW260306P06635000","bid":32.3,"bid_size":9.0,"ask":33.0,"ask_size":11.0,"iv":0.2185,"open_interest":29.0,"volume":9.0,"delta":-0.1882,"gamma":0.0009,"vega":3.8839,"theta":-2.6831,"rho":-0.5788,"theo":32.4421,"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":36.0499992370606},{"option":"SPXW260306C06640000","bid":289.1,"bid_size":1.0,"ask":295.1,"ask_size":1.0,"iv":0.2181,"open_interest":2.0,"volume":2.0,"delta":0.8082,"gamma":0.0009,"vega":3.9276,"theta":-2.6134,"rho":2.3144,"theo":292.0669,"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":280.100006103516},{"option":"SPXW260306P06640000","bid":32.9,"bid_size":23.0,"ask":33.7,"ask_size":10.0,"iv":0.2175,"open_interest":280.0,"volume":23.0,"delta":-0.1918,"gamma":0.0009,"vega":3.9276,"theta":-2.7042,"rho":-0.5899,"theo":33.0979,"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":36.75},{"option":"SPXW260306C06645000","bid":284.1,"bid_size":1.0,"ask":291.1,"ask_size":1.0,"iv":0.2162,"open_interest":1.0,"volume":1.0,"delta":0.8046,"gamma":0.0009,"vega":3.9712,"theta":-2.636,"rho":2.3054,"theo":287.7448,"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":275.949996948242},{"option":"SPXW260306P06645000","bid":33.6,"bid_size":10.0,"ask":34.3,"ask_size":10.0,"iv":0.2167,"open_interest":6.0,"volume":1.0,"delta":-0.1955,"gamma":0.0009,"vega":3.9712,"theta":-2.725,"rho":-0.6012,"theo":33.7667,"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":37.5},{"option":"SPXW260306C06650000","bid":280.5,"bid_size":1.0,"ask":286.4,"ask_size":1.0,"iv":0.2162,"open_interest":24.0,"volume":2.0,"delta":0.8009,"gamma":0.0009,"vega":4.0148,"theta":-2.6584,"rho":2.2962,"theo":283.4358,"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":271.5},{"option":"SPXW260306P06650000","bid":34.3,"bid_size":9.0,"ask":35.0,"ask_size":10.0,"iv":0.2158,"open_interest":1594.0,"volume":256.0,"delta":-0.1992,"gamma":0.0009,"vega":4.0148,"theta":-2.7456,"rho":-0.6125,"theo":34.4484,"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":38.2000007629394},{"option":"SPXW260306C06655000","bid":275.8,"bid_size":1.0,"ask":282.5,"ask_size":1.0,"iv":0.2148,"open_interest":1.0,"volume":0.0,"delta":0.7971,"gamma":0.0009,"vega":4.0584,"theta":-2.6805,"rho":2.2868,"theo":279.1399,"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":267.5},{"option":"SPXW260306P06655000","bid":35.0,"bid_size":9.0,"ask":35.7,"ask_size":10.0,"iv":0.2149,"open_interest":22.0,"volume":11.0,"delta":-0.203,"gamma":0.0009,"vega":4.0584,"theta":-2.766,"rho":-0.6241,"theo":35.1433,"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":38.9500007629394},{"option":"SPXW260306C06660000","bid":271.9,"bid_size":1.0,"ask":277.8,"ask_size":1.0,"iv":0.2145,"open_interest":41.0,"volume":2.0,"delta":0.7932,"gamma":0.0009,"vega":4.1023,"theta":-2.7023,"rho":2.2772,"theo":274.8574,"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":263.149993896484},{"option":"SPXW260306P06660000","bid":35.7,"bid_size":22.0,"ask":36.5,"ask_size":10.0,"iv":0.214,"open_interest":203.0,"volume":12.0,"delta":-0.2068,"gamma":0.0009,"vega":4.1022,"theta":-2.7861,"rho":-0.6358,"theo":35.8515,"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":39.75},{"option":"SPXW260306C06665000","bid":267.3,"bid_size":1.0,"ask":274.0,"ask_size":1.0,"iv":0.2131,"open_interest":1.0,"volume":0.0,"delta":0.7893,"gamma":0.001,"vega":4.1463,"theta":-2.7238,"rho":2.2675,"theo":270.5885,"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":259.150009155273},{"option":"SPXW260306P06665000","bid":36.4,"bid_size":9.0,"ask":37.2,"ask_size":10.0,"iv":0.213,"open_interest":68.0,"volume":61.0,"delta":-0.2107,"gamma":0.001,"vega":4.1463,"theta":-2.8059,"rho":-0.6478,"theo":36.5735,"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":40.5},{"option":"SPXW260306C06670000","bid":263.4,"bid_size":1.0,"ask":269.3,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.001,"vega":4.1907,"theta":-2.7451,"rho":2.2574,"theo":266.3335,"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":254.849998474121},{"option":"SPXW260306P06670000","bid":37.1,"bid_size":30.0,"ask":37.9,"ask_size":10.0,"iv":0.2123,"open_interest":217.0,"volume":17.0,"delta":-0.2147,"gamma":0.001,"vega":4.1907,"theta":-2.8253,"rho":-0.6601,"theo":37.3092,"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":41.2999992370606},{"option":"SPXW260306C06675000","bid":259.2,"bid_size":1.0,"ask":265.1,"ask_size":1.0,"iv":0.2117,"open_interest":14.0,"volume":19.0,"delta":0.7813,"gamma":0.001,"vega":4.2353,"theta":-2.766,"rho":2.247,"theo":262.0929,"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":250.950004577637},{"option":"SPXW260306P06675000","bid":37.9,"bid_size":30.0,"ask":38.7,"ask_size":10.0,"iv":0.2112,"open_interest":304.0,"volume":58.0,"delta":-0.2187,"gamma":0.001,"vega":4.2353,"theta":-2.8445,"rho":-0.6726,"theo":38.0594,"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":42.1000003814697},{"option":"SPXW260306C06680000","bid":255.0,"bid_size":1.0,"ask":260.7,"ask_size":1.0,"iv":0.2106,"open_interest":5.0,"volume":0.0,"delta":0.7772,"gamma":0.001,"vega":4.28,"theta":-2.7865,"rho":2.2363,"theo":257.8669,"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":246.449996948242},{"option":"SPXW260306P06680000","bid":38.7,"bid_size":8.0,"ask":39.5,"ask_size":10.0,"iv":0.2103,"open_interest":148.0,"volume":12.0,"delta":-0.2228,"gamma":0.001,"vega":4.28,"theta":-2.8633,"rho":-0.6855,"theo":38.8241,"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":42.9500007629394},{"option":"SPXW260306C06685000","bid":250.4,"bid_size":1.0,"ask":257.1,"ask_size":1.0,"iv":0.2094,"open_interest":7.0,"volume":2.0,"delta":0.773,"gamma":0.001,"vega":4.3247,"theta":-2.8067,"rho":2.2254,"theo":253.656,"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":242.450004577637},{"option":"SPXW260306P06685000","bid":39.5,"bid_size":8.0,"ask":40.3,"ask_size":10.0,"iv":0.2094,"open_interest":73.0,"volume":20.0,"delta":-0.227,"gamma":0.001,"vega":4.3247,"theta":-2.8817,"rho":-0.6986,"theo":39.604,"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":43.7999992370606},{"option":"SPXW260306C06690000","bid":246.6,"bid_size":1.0,"ask":252.3,"ask_size":1.0,"iv":0.2086,"open_interest":11.0,"volume":11.0,"delta":0.7687,"gamma":0.001,"vega":4.3693,"theta":-2.8264,"rho":2.2141,"theo":249.4605,"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":238.199996948242},{"option":"SPXW260306P06690000","bid":40.3,"bid_size":8.0,"ask":41.1,"ask_size":10.0,"iv":0.2084,"open_interest":1258.0,"volume":63.0,"delta":-0.2313,"gamma":0.001,"vega":4.3693,"theta":-2.8997,"rho":-0.7121,"theo":40.3993,"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":44.6500015258789},{"option":"SPXW260306C06695000","bid":242.1,"bid_size":1.0,"ask":248.8,"ask_size":1.0,"iv":0.2076,"open_interest":6.0,"volume":7.0,"delta":0.7644,"gamma":0.001,"vega":4.4137,"theta":-2.8458,"rho":2.2026,"theo":245.2807,"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":234.150001525879},{"option":"SPXW260306P06695000","bid":41.1,"bid_size":8.0,"ask":41.9,"ask_size":10.0,"iv":0.2075,"open_interest":74.0,"volume":12.0,"delta":-0.2356,"gamma":0.001,"vega":4.4136,"theta":-2.9173,"rho":-0.7257,"theo":41.2103,"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":45.5499992370606},{"option":"SPXW260306C06700000","bid":238.3,"bid_size":1.0,"ask":244.0,"ask_size":7.0,"iv":0.2067,"open_interest":96.0,"volume":3.0,"delta":0.76,"gamma":0.0011,"vega":4.4576,"theta":-2.8647,"rho":2.191,"theo":241.117,"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":230.0},{"option":"SPXW260306P06700000","bid":41.9,"bid_size":29.0,"ask":42.7,"ask_size":10.0,"iv":0.2064,"open_interest":4805.0,"volume":807.0,"delta":-0.24,"gamma":0.0011,"vega":4.4576,"theta":-2.9345,"rho":-0.7396,"theo":42.0374,"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":46.3999996185303},{"option":"SPXW260306C06705000","bid":233.8,"bid_size":1.0,"ask":240.2,"ask_size":1.0,"iv":0.2054,"open_interest":12.0,"volume":20.0,"delta":0.7555,"gamma":0.0011,"vega":4.501,"theta":-2.8832,"rho":2.1792,"theo":236.9694,"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":225.950004577637},{"option":"SPXW260306P06705000","bid":42.7,"bid_size":19.0,"ask":43.6,"ask_size":10.0,"iv":0.2056,"open_interest":58.0,"volume":33.0,"delta":-0.2445,"gamma":0.0011,"vega":4.501,"theta":-2.9512,"rho":-0.7536,"theo":42.8805,"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":47.3499984741211},{"option":"SPXW260306C06710000","bid":230.0,"bid_size":1.0,"ask":235.7,"ask_size":1.0,"iv":0.2048,"open_interest":28.0,"volume":13.0,"delta":0.7509,"gamma":0.0011,"vega":4.5441,"theta":-2.9012,"rho":2.1672,"theo":232.8382,"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":221.800003051758},{"option":"SPXW260306P06710000","bid":43.6,"bid_size":29.0,"ask":44.5,"ask_size":20.0,"iv":0.2046,"open_interest":1379.0,"volume":41.0,"delta":-0.2491,"gamma":0.0011,"vega":4.5441,"theta":-2.9675,"rho":-0.7677,"theo":43.7401,"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":48.25},{"option":"SPXW260306C06715000","bid":225.6,"bid_size":1.0,"ask":232.0,"ask_size":1.0,"iv":0.2035,"open_interest":9.0,"volume":17.0,"delta":0.7463,"gamma":0.0011,"vega":4.5868,"theta":-2.9188,"rho":2.1551,"theo":228.7236,"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":217.849998474121},{"option":"SPXW260306P06715000","bid":44.5,"bid_size":18.0,"ask":45.3,"ask_size":9.0,"iv":0.2036,"open_interest":60.0,"volume":27.0,"delta":-0.2538,"gamma":0.0011,"vega":4.5868,"theta":-2.9833,"rho":-0.782,"theo":44.6162,"change":-9.21,"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":-15.5706,"prev_day_close":49.1500015258789},{"option":"SPXW260306C06720000","bid":221.6,"bid_size":1.0,"ask":227.4,"ask_size":1.0,"iv":0.2029,"open_interest":12.0,"volume":6.0,"delta":0.7415,"gamma":0.0011,"vega":4.6293,"theta":-2.9358,"rho":2.1428,"theo":224.6257,"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":213.800003051758},{"option":"SPXW260306P06720000","bid":45.4,"bid_size":8.0,"ask":46.2,"ask_size":9.0,"iv":0.2026,"open_interest":171.0,"volume":25.0,"delta":-0.2585,"gamma":0.0011,"vega":4.6293,"theta":-2.9986,"rho":-0.7966,"theo":45.5092,"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":50.1500015258789},{"option":"SPXW260306C06725000","bid":217.8,"bid_size":1.0,"ask":223.2,"ask_size":1.0,"iv":0.2018,"open_interest":22.0,"volume":12.0,"delta":0.7367,"gamma":0.0011,"vega":4.6717,"theta":-2.9523,"rho":2.1302,"theo":220.545,"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":209.75},{"option":"SPXW260306P06725000","bid":46.3,"bid_size":18.0,"ask":47.2,"ask_size":19.0,"iv":0.2016,"open_interest":396.0,"volume":89.0,"delta":-0.2633,"gamma":0.0011,"vega":4.6717,"theta":-3.0133,"rho":-0.8113,"theo":46.4193,"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":51.1000003814697},{"option":"SPXW260306C06730000","bid":213.7,"bid_size":1.0,"ask":219.3,"ask_size":7.0,"iv":0.2008,"open_interest":11.0,"volume":6.0,"delta":0.7318,"gamma":0.0012,"vega":4.7141,"theta":-2.9683,"rho":2.1173,"theo":216.4817,"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":205.799995422363},{"option":"SPXW260306P06730000","bid":47.2,"bid_size":27.0,"ask":48.1,"ask_size":18.0,"iv":0.2007,"open_interest":149.0,"volume":15.0,"delta":-0.2682,"gamma":0.0012,"vega":4.714,"theta":-3.0276,"rho":-0.8264,"theo":47.3466,"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":52.1500015258789},{"option":"SPXW260306C06735000","bid":209.3,"bid_size":1.0,"ask":215.7,"ask_size":1.0,"iv":0.1996,"open_interest":10.0,"volume":0.0,"delta":0.7268,"gamma":0.0012,"vega":4.7564,"theta":-2.9836,"rho":2.1041,"theo":212.4363,"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":201.850006103516},{"option":"SPXW260306P06735000","bid":48.2,"bid_size":9.0,"ask":49.1,"ask_size":9.0,"iv":0.1996,"open_interest":70.0,"volume":12.0,"delta":-0.2732,"gamma":0.0012,"vega":4.7564,"theta":-3.0412,"rho":-0.8418,"theo":48.292,"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":53.1000003814697},{"option":"SPXW260306C06740000","bid":205.6,"bid_size":1.0,"ask":211.1,"ask_size":7.0,"iv":0.1987,"open_interest":21.0,"volume":1.0,"delta":0.7218,"gamma":0.0012,"vega":4.7986,"theta":-2.9984,"rho":2.0904,"theo":208.4093,"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":197.849998474121},{"option":"SPXW260306P06740000","bid":49.1,"bid_size":27.0,"ask":50.0,"ask_size":9.0,"iv":0.1986,"open_interest":517.0,"volume":201.0,"delta":-0.2782,"gamma":0.0012,"vega":4.7986,"theta":-3.0542,"rho":-0.8576,"theo":49.2558,"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":54.1500015258789},{"option":"SPXW260306C06745000","bid":201.5,"bid_size":1.0,"ask":207.8,"ask_size":1.0,"iv":0.1983,"open_interest":11.0,"volume":1.0,"delta":0.7166,"gamma":0.0012,"vega":4.8405,"theta":-3.0126,"rho":2.0764,"theo":204.4012,"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":193.799995422363},{"option":"SPXW260306P06745000","bid":50.2,"bid_size":7.0,"ask":51.0,"ask_size":10.0,"iv":0.1976,"open_interest":33.0,"volume":8.0,"delta":-0.2834,"gamma":0.0012,"vega":4.8405,"theta":-3.0666,"rho":-0.8738,"theo":50.2385,"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":55.25},{"option":"SPXW260306C06750000","bid":197.8,"bid_size":9.0,"ask":202.6,"ask_size":9.0,"iv":0.1964,"open_interest":62.0,"volume":28.0,"delta":0.7114,"gamma":0.0012,"vega":4.8821,"theta":-3.026,"rho":2.0621,"theo":200.4125,"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":189.5},{"option":"SPXW260306P06750000","bid":51.1,"bid_size":17.0,"ask":52.0,"ask_size":9.0,"iv":0.1966,"open_interest":646.0,"volume":184.0,"delta":-0.2886,"gamma":0.0012,"vega":4.8821,"theta":-3.0783,"rho":-0.8904,"theo":51.2407,"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":56.25},{"option":"SPXW260306C06755000","bid":193.8,"bid_size":6.0,"ask":198.6,"ask_size":6.0,"iv":0.1954,"open_interest":1.0,"volume":0.0,"delta":0.706,"gamma":0.0012,"vega":4.923,"theta":-3.0388,"rho":2.0474,"theo":196.4438,"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":185.650001525879},{"option":"SPXW260306P06755000","bid":52.2,"bid_size":8.0,"ask":53.0,"ask_size":9.0,"iv":0.1955,"open_interest":95.0,"volume":17.0,"delta":-0.294,"gamma":0.0012,"vega":4.923,"theta":-3.0893,"rho":-0.9072,"theo":52.2628,"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":57.3499984741211},{"option":"SPXW260306C06760000","bid":190.0,"bid_size":9.0,"ask":194.7,"ask_size":9.0,"iv":0.1942,"open_interest":11.0,"volume":4.0,"delta":0.7006,"gamma":0.0012,"vega":4.9633,"theta":-3.0509,"rho":2.0326,"theo":192.4954,"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":181.699996948242},{"option":"SPXW260306P06760000","bid":53.2,"bid_size":8.0,"ask":54.1,"ask_size":17.0,"iv":0.1947,"open_interest":1453.0,"volume":120.0,"delta":-0.2994,"gamma":0.0012,"vega":4.9633,"theta":-3.0997,"rho":-0.9242,"theo":53.3051,"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":58.4500007629394},{"option":"SPXW260306C06765000","bid":186.1,"bid_size":6.0,"ask":190.8,"ask_size":6.0,"iv":0.1935,"open_interest":7.0,"volume":1.0,"delta":0.6951,"gamma":0.0013,"vega":5.0026,"theta":-3.0622,"rho":2.0175,"theo":188.5674,"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":177.900001525879},{"option":"SPXW260306P06765000","bid":54.3,"bid_size":7.0,"ask":55.2,"ask_size":8.0,"iv":0.1935,"open_interest":27.0,"volume":4.0,"delta":-0.3049,"gamma":0.0013,"vega":5.0026,"theta":-3.1092,"rho":-0.9414,"theo":54.3679,"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":59.6500015258789},{"option":"SPXW260306C06770000","bid":183.5,"bid_size":5.0,"ask":184.9,"ask_size":1.0,"iv":0.1923,"open_interest":274.0,"volume":15.0,"delta":0.6895,"gamma":0.0013,"vega":5.0412,"theta":-3.0728,"rho":2.0023,"theo":184.6602,"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":174.050003051758},{"option":"SPXW260306P06770000","bid":55.3,"bid_size":16.0,"ask":56.2,"ask_size":8.0,"iv":0.1926,"open_interest":158.0,"volume":63.0,"delta":-0.3105,"gamma":0.0013,"vega":5.0412,"theta":-3.1181,"rho":-0.9588,"theo":55.4514,"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":60.75},{"option":"SPXW260306C06775000","bid":180.0,"bid_size":1.0,"ask":181.0,"ask_size":1.0,"iv":0.1913,"open_interest":61.0,"volume":4.0,"delta":0.6838,"gamma":0.0013,"vega":5.079,"theta":-3.0826,"rho":1.987,"theo":180.7739,"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":170.199996948242},{"option":"SPXW260306P06775000","bid":56.4,"bid_size":16.0,"ask":57.4,"ask_size":15.0,"iv":0.1914,"open_interest":312.0,"volume":94.0,"delta":-0.3162,"gamma":0.0013,"vega":5.079,"theta":-3.1262,"rho":-0.9764,"theo":56.5559,"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":61.8999996185303},{"option":"SPXW260306C06780000","bid":175.8,"bid_size":2.0,"ask":177.4,"ask_size":1.0,"iv":0.1901,"open_interest":225.0,"volume":11.0,"delta":0.678,"gamma":0.0013,"vega":5.1161,"theta":-3.0916,"rho":1.9713,"theo":176.9088,"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":166.449996948242},{"option":"SPXW260306P06780000","bid":57.6,"bid_size":7.0,"ask":58.5,"ask_size":16.0,"iv":0.1903,"open_interest":878.0,"volume":58.0,"delta":-0.322,"gamma":0.0013,"vega":5.1161,"theta":-3.1334,"rho":-0.9942,"theo":57.6816,"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":63.1500015258789},{"option":"SPXW260306C06785000","bid":172.2,"bid_size":1.0,"ask":173.3,"ask_size":1.0,"iv":0.1892,"open_interest":23.0,"volume":14.0,"delta":0.6721,"gamma":0.0013,"vega":5.1527,"theta":-3.0998,"rho":1.9554,"theo":173.0655,"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":162.649993896484},{"option":"SPXW260306P06785000","bid":58.7,"bid_size":7.0,"ask":59.6,"ask_size":8.0,"iv":0.1892,"open_interest":197.0,"volume":45.0,"delta":-0.328,"gamma":0.0013,"vega":5.1527,"theta":-3.1398,"rho":-1.0124,"theo":58.829,"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":64.3499984741211},{"option":"SPXW260306C06790000","bid":168.2,"bid_size":2.0,"ask":169.5,"ask_size":1.0,"iv":0.188,"open_interest":135.0,"volume":1.0,"delta":0.6661,"gamma":0.0014,"vega":5.1888,"theta":-3.1071,"rho":1.939,"theo":169.2443,"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":158.900001525879},{"option":"SPXW260306P06790000","bid":59.9,"bid_size":6.0,"ask":60.9,"ask_size":16.0,"iv":0.1881,"open_interest":293.0,"volume":29.0,"delta":-0.334,"gamma":0.0014,"vega":5.1888,"theta":-3.1454,"rho":-1.0309,"theo":59.9986,"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":65.6500015258789},{"option":"SPXW260306C06795000","bid":164.6,"bid_size":1.0,"ask":165.7,"ask_size":1.0,"iv":0.187,"open_interest":20.0,"volume":2.0,"delta":0.66,"gamma":0.0014,"vega":5.2244,"theta":-3.1135,"rho":1.9221,"theo":165.446,"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":155.25},{"option":"SPXW260306P06795000","bid":61.1,"bid_size":6.0,"ask":62.1,"ask_size":9.0,"iv":0.1871,"open_interest":193.0,"volume":36.0,"delta":-0.3401,"gamma":0.0014,"vega":5.2244,"theta":-3.15,"rho":-1.05,"theo":61.1911,"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":66.8999977111816},{"option":"SPXW260306C06800000","bid":160.7,"bid_size":2.0,"ask":161.9,"ask_size":2.0,"iv":0.1858,"open_interest":285.0,"volume":62.0,"delta":0.6538,"gamma":0.0014,"vega":5.2593,"theta":-3.119,"rho":1.9048,"theo":161.6712,"change":19.6,"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":14.1109,"prev_day_close":151.5},{"option":"SPXW260306P06800000","bid":62.3,"bid_size":6.0,"ask":63.3,"ask_size":15.0,"iv":0.186,"open_interest":6712.0,"volume":572.0,"delta":-0.3463,"gamma":0.0014,"vega":5.2593,"theta":-3.1538,"rho":-1.0695,"theo":62.4071,"change":-14.5,"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":-17.8352,"prev_day_close":68.1500015258789},{"option":"SPXW260306C06805000","bid":157.1,"bid_size":5.0,"ask":158.2,"ask_size":2.0,"iv":0.1848,"open_interest":54.0,"volume":10.0,"delta":0.6474,"gamma":0.0014,"vega":5.2933,"theta":-3.1234,"rho":1.8871,"theo":157.9206,"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":147.900001525879},{"option":"SPXW260306P06805000","bid":63.5,"bid_size":7.0,"ask":64.5,"ask_size":8.0,"iv":0.1849,"open_interest":91.0,"volume":18.0,"delta":-0.3526,"gamma":0.0014,"vega":5.2933,"theta":-3.1565,"rho":-1.0894,"theo":63.6473,"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":69.5500030517578},{"option":"SPXW260306C06810000","bid":153.4,"bid_size":2.0,"ask":154.4,"ask_size":2.0,"iv":0.1837,"open_interest":49.0,"volume":13.0,"delta":0.641,"gamma":0.0014,"vega":5.3263,"theta":-3.1269,"rho":1.869,"theo":154.1948,"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":144.25},{"option":"SPXW260306P06810000","bid":64.8,"bid_size":6.0,"ask":65.8,"ask_size":14.0,"iv":0.1838,"open_interest":302.0,"volume":64.0,"delta":-0.359,"gamma":0.0014,"vega":5.3263,"theta":-3.1582,"rho":-1.1097,"theo":64.9123,"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":70.8999977111816},{"option":"SPXW260306C06815000","bid":149.6,"bid_size":5.0,"ask":150.7,"ask_size":2.0,"iv":0.1826,"open_interest":28.0,"volume":13.0,"delta":0.6345,"gamma":0.0014,"vega":5.3581,"theta":-3.1294,"rho":1.8506,"theo":150.4943,"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":140.650001525879},{"option":"SPXW260306P06815000","bid":66.1,"bid_size":6.0,"ask":66.9,"ask_size":1.0,"iv":0.1827,"open_interest":76.0,"volume":22.0,"delta":-0.3655,"gamma":0.0014,"vega":5.3581,"theta":-3.1589,"rho":-1.1302,"theo":66.2025,"change":-12.96,"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":-15.0698,"prev_day_close":72.25},{"option":"SPXW260306C06820000","bid":146.0,"bid_size":7.0,"ask":147.0,"ask_size":2.0,"iv":0.1816,"open_interest":108.0,"volume":21.0,"delta":0.6279,"gamma":0.0015,"vega":5.3885,"theta":-3.1307,"rho":1.8321,"theo":146.8192,"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":137.049995422363},{"option":"SPXW260306P06820000","bid":67.4,"bid_size":6.0,"ask":68.2,"ask_size":7.0,"iv":0.1816,"open_interest":308.0,"volume":37.0,"delta":-0.3722,"gamma":0.0015,"vega":5.3885,"theta":-3.1585,"rho":-1.1509,"theo":67.5182,"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":73.7000007629394},{"option":"SPXW260306C06825000","bid":142.3,"bid_size":5.0,"ask":143.4,"ask_size":2.0,"iv":0.1803,"open_interest":848.0,"volume":8.0,"delta":0.6211,"gamma":0.0015,"vega":5.4175,"theta":-3.131,"rho":1.8134,"theo":143.17,"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":133.449996948242},{"option":"SPXW260306P06825000","bid":68.7,"bid_size":6.0,"ask":69.8,"ask_size":20.0,"iv":0.1804,"open_interest":531.0,"volume":76.0,"delta":-0.3789,"gamma":0.0015,"vega":5.4175,"theta":-3.157,"rho":-1.1718,"theo":68.8598,"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":75.0500030517578},{"option":"SPXW260306C06830000","bid":138.7,"bid_size":5.0,"ask":139.7,"ask_size":2.0,"iv":0.1792,"open_interest":42.0,"volume":10.0,"delta":0.6143,"gamma":0.0015,"vega":5.4453,"theta":-3.1302,"rho":1.7945,"theo":139.5469,"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":129.900001525879},{"option":"SPXW260306P06830000","bid":70.1,"bid_size":6.0,"ask":70.9,"ask_size":1.0,"iv":0.1793,"open_interest":234.0,"volume":78.0,"delta":-0.3858,"gamma":0.0015,"vega":5.4453,"theta":-3.1545,"rho":-1.1929,"theo":70.2274,"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":76.4499969482422},{"option":"SPXW260306C06835000","bid":135.1,"bid_size":5.0,"ask":136.1,"ask_size":2.0,"iv":0.1781,"open_interest":38.0,"volume":2.0,"delta":0.6073,"gamma":0.0015,"vega":5.4718,"theta":-3.1282,"rho":1.7753,"theo":135.9503,"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":126.399997711182},{"option":"SPXW260306P06835000","bid":71.4,"bid_size":13.0,"ask":72.6,"ask_size":7.0,"iv":0.1782,"open_interest":68.0,"volume":39.0,"delta":-0.3927,"gamma":0.0015,"vega":5.4718,"theta":-3.1507,"rho":-1.2143,"theo":71.6216,"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":77.9500007629394},{"option":"SPXW260306C06840000","bid":131.5,"bid_size":8.0,"ask":132.6,"ask_size":2.0,"iv":0.1769,"open_interest":56.0,"volume":8.0,"delta":0.6002,"gamma":0.0015,"vega":5.4972,"theta":-3.125,"rho":1.7556,"theo":132.3808,"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":122.949996948242},{"option":"SPXW260306P06840000","bid":72.9,"bid_size":6.0,"ask":74.0,"ask_size":13.0,"iv":0.177,"open_interest":247.0,"volume":85.0,"delta":-0.3998,"gamma":0.0015,"vega":5.4972,"theta":-3.1458,"rho":-1.2362,"theo":73.0429,"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":79.4499969482422},{"option":"SPXW260306C06845000","bid":128.0,"bid_size":6.0,"ask":129.0,"ask_size":2.0,"iv":0.1758,"open_interest":32.0,"volume":9.0,"delta":0.593,"gamma":0.0016,"vega":5.5214,"theta":-3.1206,"rho":1.7354,"theo":128.8394,"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":119.5},{"option":"SPXW260306P06845000","bid":74.3,"bid_size":6.0,"ask":75.5,"ask_size":12.0,"iv":0.1758,"open_interest":370.0,"volume":11.0,"delta":-0.407,"gamma":0.0016,"vega":5.5214,"theta":-3.1397,"rho":-1.2586,"theo":74.4922,"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":81.0499992370606},{"option":"SPXW260306C06850000","bid":124.5,"bid_size":2.0,"ask":125.5,"ask_size":2.0,"iv":0.1746,"open_interest":828.0,"volume":40.0,"delta":0.5857,"gamma":0.0016,"vega":5.5442,"theta":-3.1149,"rho":1.7146,"theo":125.3268,"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":116.150001525879},{"option":"SPXW260306P06850000","bid":75.8,"bid_size":5.0,"ask":76.8,"ask_size":1.0,"iv":0.1747,"open_interest":1047.0,"volume":375.0,"delta":-0.4143,"gamma":0.0016,"vega":5.5442,"theta":-3.1322,"rho":-1.2816,"theo":75.9704,"change":-6.2,"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":-7.50606,"prev_day_close":82.6000022888184},{"option":"SPXW260306C06855000","bid":121.0,"bid_size":6.0,"ask":122.0,"ask_size":2.0,"iv":0.1734,"open_interest":80.0,"volume":14.0,"delta":0.5783,"gamma":0.0016,"vega":5.5655,"theta":-3.1079,"rho":1.6932,"theo":121.844,"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":112.700000762939},{"option":"SPXW260306P06855000","bid":77.3,"bid_size":5.0,"ask":78.4,"ask_size":6.0,"iv":0.1735,"open_interest":100.0,"volume":83.0,"delta":-0.4217,"gamma":0.0016,"vega":5.5655,"theta":-3.1235,"rho":-1.3051,"theo":77.4784,"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":84.2999992370606},{"option":"SPXW260306C06860000","bid":117.5,"bid_size":9.0,"ask":118.6,"ask_size":2.0,"iv":0.1722,"open_interest":137.0,"volume":103.0,"delta":0.5707,"gamma":0.0016,"vega":5.5851,"theta":-3.0996,"rho":1.6715,"theo":118.3918,"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":109.399997711182},{"option":"SPXW260306P06860000","bid":78.8,"bid_size":6.0,"ask":79.9,"ask_size":1.0,"iv":0.1723,"open_interest":211.0,"volume":113.0,"delta":-0.4293,"gamma":0.0016,"vega":5.5851,"theta":-3.1134,"rho":-1.329,"theo":79.017,"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":85.8499984741211},{"option":"SPXW260306C06865000","bid":114.2,"bid_size":6.0,"ask":115.3,"ask_size":9.0,"iv":0.171,"open_interest":35.0,"volume":18.0,"delta":0.5631,"gamma":0.0016,"vega":5.6029,"theta":-3.0899,"rho":1.6496,"theo":114.9708,"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":106.100002288818},{"option":"SPXW260306P06865000","bid":80.4,"bid_size":5.0,"ask":81.5,"ask_size":7.0,"iv":0.1712,"open_interest":59.0,"volume":14.0,"delta":-0.437,"gamma":0.0016,"vega":5.6029,"theta":-3.1019,"rho":-1.3531,"theo":80.5867,"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":87.6000022888184},{"option":"SPXW260306C06870000","bid":110.8,"bid_size":6.0,"ask":111.9,"ask_size":12.0,"iv":0.1699,"open_interest":120.0,"volume":102.0,"delta":0.5553,"gamma":0.0016,"vega":5.6187,"theta":-3.0787,"rho":1.6275,"theo":111.5814,"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":102.849998474121},{"option":"SPXW260306P06870000","bid":82.0,"bid_size":5.0,"ask":82.9,"ask_size":6.0,"iv":0.17,"open_interest":239.0,"volume":109.0,"delta":-0.4448,"gamma":0.0016,"vega":5.6187,"theta":-3.089,"rho":-1.3774,"theo":82.1881,"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":89.25},{"option":"SPXW260306C06875000","bid":107.3,"bid_size":9.0,"ask":108.4,"ask_size":2.0,"iv":0.1687,"open_interest":1085.0,"volume":100.0,"delta":0.5474,"gamma":0.0016,"vega":5.6325,"theta":-3.0661,"rho":1.6052,"theo":108.224,"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":99.5500030517578},{"option":"SPXW260306P06875000","bid":83.5,"bid_size":12.0,"ask":85.0,"ask_size":12.0,"iv":0.1687,"open_interest":195.0,"volume":46.0,"delta":-0.4527,"gamma":0.0016,"vega":5.6325,"theta":-3.0747,"rho":-1.4019,"theo":83.8215,"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":91.0500030517578},{"option":"SPXW260306C06880000","bid":104.0,"bid_size":9.0,"ask":105.1,"ask_size":1.0,"iv":0.1676,"open_interest":176.0,"volume":118.0,"delta":0.5393,"gamma":0.0017,"vega":5.6443,"theta":-3.0521,"rho":1.5826,"theo":104.8991,"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":96.3999977111816},{"option":"SPXW260306P06880000","bid":85.2,"bid_size":7.0,"ask":86.5,"ask_size":12.0,"iv":0.1676,"open_interest":189.0,"volume":95.0,"delta":-0.4607,"gamma":0.0017,"vega":5.6443,"theta":-3.0589,"rho":-1.4267,"theo":85.4874,"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":92.8999977111816},{"option":"SPXW260306C06885000","bid":100.7,"bid_size":9.0,"ask":101.8,"ask_size":2.0,"iv":0.1663,"open_interest":50.0,"volume":37.0,"delta":0.5311,"gamma":0.0017,"vega":5.6541,"theta":-3.0366,"rho":1.5596,"theo":101.6077,"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":93.25},{"option":"SPXW260306P06885000","bid":86.9,"bid_size":7.0,"ask":88.0,"ask_size":6.0,"iv":0.1664,"open_interest":87.0,"volume":15.0,"delta":-0.4689,"gamma":0.0017,"vega":5.6541,"theta":-3.0416,"rho":-1.4519,"theo":87.1868,"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":94.7000007629394},{"option":"SPXW260306C06890000","bid":97.6,"bid_size":8.0,"ask":98.7,"ask_size":14.0,"iv":0.165,"open_interest":244.0,"volume":24.0,"delta":0.5228,"gamma":0.0017,"vega":5.6618,"theta":-3.0195,"rho":1.5359,"theo":98.3508,"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":90.0500030517578},{"option":"SPXW260306P06890000","bid":88.5,"bid_size":12.0,"ask":89.7,"ask_size":6.0,"iv":0.1651,"open_interest":1003.0,"volume":79.0,"delta":-0.4772,"gamma":0.0017,"vega":5.6618,"theta":-3.0228,"rho":-1.4777,"theo":88.9207,"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":96.6000022888184},{"option":"SPXW260306C06895000","bid":94.4,"bid_size":7.0,"ask":95.5,"ask_size":10.0,"iv":0.1638,"open_interest":60.0,"volume":32.0,"delta":0.5144,"gamma":0.0017,"vega":5.6672,"theta":-3.0009,"rho":1.5116,"theo":95.1299,"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":87.0},{"option":"SPXW260306P06895000","bid":90.1,"bid_size":1.0,"ask":91.5,"ask_size":6.0,"iv":0.1639,"open_interest":77.0,"volume":56.0,"delta":-0.4856,"gamma":0.0017,"vega":5.6672,"theta":-3.0024,"rho":-1.5042,"theo":90.6905,"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":98.6000022888184},{"option":"SPXW260306C06900000","bid":91.1,"bid_size":13.0,"ask":92.2,"ask_size":6.0,"iv":0.1626,"open_interest":1021.0,"volume":120.0,"delta":0.5059,"gamma":0.0017,"vega":5.6703,"theta":-2.9806,"rho":1.4867,"theo":91.9463,"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":83.9499969482422},{"option":"SPXW260306P06900000","bid":92.1,"bid_size":1.0,"ask":93.3,"ask_size":6.0,"iv":0.1627,"open_interest":776.0,"volume":223.0,"delta":-0.4942,"gamma":0.0017,"vega":5.6703,"theta":-2.9804,"rho":-1.5313,"theo":92.4977,"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":100.449996948242},{"option":"SPXW260306C06905000","bid":88.1,"bid_size":7.0,"ask":89.2,"ask_size":14.0,"iv":0.1615,"open_interest":87.0,"volume":28.0,"delta":0.4972,"gamma":0.0017,"vega":5.6708,"theta":-2.9588,"rho":1.4614,"theo":88.8013,"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":80.9499969482422},{"option":"SPXW260306P06905000","bid":94.1,"bid_size":6.0,"ask":95.2,"ask_size":6.0,"iv":0.1615,"open_interest":94.0,"volume":32.0,"delta":-0.5028,"gamma":0.0017,"vega":5.6708,"theta":-2.9568,"rho":-1.5588,"theo":94.3435,"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":102.5},{"option":"SPXW260306C06910000","bid":84.9,"bid_size":8.0,"ask":86.0,"ask_size":12.0,"iv":0.1602,"open_interest":174.0,"volume":64.0,"delta":0.4884,"gamma":0.0018,"vega":5.6687,"theta":-2.9352,"rho":1.4359,"theo":85.696,"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":78.0},{"option":"SPXW260306P06910000","bid":96.0,"bid_size":3.0,"ask":97.2,"ask_size":3.0,"iv":0.1602,"open_interest":339.0,"volume":10.0,"delta":-0.5116,"gamma":0.0018,"vega":5.6687,"theta":-2.9315,"rho":-1.5865,"theo":96.2289,"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":104.5},{"option":"SPXW260306C06915000","bid":82.0,"bid_size":7.0,"ask":82.9,"ask_size":7.0,"iv":0.159,"open_interest":131.0,"volume":23.0,"delta":0.4794,"gamma":0.0018,"vega":5.6639,"theta":-2.91,"rho":1.4103,"theo":82.6312,"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":75.1000022888184},{"option":"SPXW260306P06915000","bid":97.5,"bid_size":3.0,"ask":99.3,"ask_size":2.0,"iv":0.159,"open_interest":117.0,"volume":0.0,"delta":-0.5206,"gamma":0.0018,"vega":5.6639,"theta":-2.9045,"rho":-1.6142,"theo":98.1549,"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":106.600002288818},{"option":"SPXW260306C06920000","bid":79.0,"bid_size":7.0,"ask":79.9,"ask_size":6.0,"iv":0.1577,"open_interest":150.0,"volume":70.0,"delta":0.4704,"gamma":0.0018,"vega":5.6564,"theta":-2.8831,"rho":1.3846,"theo":79.608,"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":72.25},{"option":"SPXW260306P06920000","bid":100.0,"bid_size":2.0,"ask":101.0,"ask_size":2.0,"iv":0.1578,"open_interest":545.0,"volume":18.0,"delta":-0.5296,"gamma":0.0018,"vega":5.6564,"theta":-2.8759,"rho":-1.6422,"theo":100.1225,"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":108.799999237061},{"option":"SPXW260306C06925000","bid":76.1,"bid_size":7.0,"ask":77.0,"ask_size":12.0,"iv":0.1565,"open_interest":215.0,"volume":106.0,"delta":0.4612,"gamma":0.0018,"vega":5.646,"theta":-2.8545,"rho":1.3584,"theo":76.6277,"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":69.3999977111816},{"option":"SPXW260306P06925000","bid":101.5,"bid_size":7.0,"ask":103.3,"ask_size":6.0,"iv":0.1565,"open_interest":224.0,"volume":98.0,"delta":-0.5388,"gamma":0.0018,"vega":5.646,"theta":-2.8456,"rho":-1.6706,"theo":102.1329,"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":110.899997711182},{"option":"SPXW260306C06930000","bid":73.2,"bid_size":7.0,"ask":74.1,"ask_size":12.0,"iv":0.1553,"open_interest":294.0,"volume":185.0,"delta":0.4519,"gamma":0.0018,"vega":5.6325,"theta":-2.8243,"rho":1.3315,"theo":73.6922,"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":66.6500015258789},{"option":"SPXW260306P06930000","bid":104.0,"bid_size":2.0,"ask":105.4,"ask_size":6.0,"iv":0.1553,"open_interest":194.0,"volume":24.0,"delta":-0.5481,"gamma":0.0018,"vega":5.6325,"theta":-2.8136,"rho":-1.6996,"theo":104.1882,"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":113.100002288818},{"option":"SPXW260306C06935000","bid":70.3,"bid_size":7.0,"ask":71.2,"ask_size":7.0,"iv":0.154,"open_interest":145.0,"volume":25.0,"delta":0.4424,"gamma":0.0018,"vega":5.6156,"theta":-2.7924,"rho":1.304,"theo":70.8039,"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":63.8999996185303},{"option":"SPXW260306P06935000","bid":106.0,"bid_size":3.0,"ask":107.5,"ask_size":2.0,"iv":0.154,"open_interest":58.0,"volume":0.0,"delta":-0.5576,"gamma":0.0018,"vega":5.6156,"theta":-2.78,"rho":-1.7293,"theo":106.2907,"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":115.399997711182},{"option":"SPXW260306C06940000","bid":67.5,"bid_size":7.0,"ask":68.4,"ask_size":11.0,"iv":0.1528,"open_interest":252.0,"volume":52.0,"delta":0.4329,"gamma":0.0018,"vega":5.5951,"theta":-2.7588,"rho":1.2759,"theo":67.9653,"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":61.25},{"option":"SPXW260306P06940000","bid":108.0,"bid_size":7.0,"ask":109.5,"ask_size":2.0,"iv":0.1528,"open_interest":160.0,"volume":25.0,"delta":-0.5671,"gamma":0.0018,"vega":5.5951,"theta":-2.7446,"rho":-1.7596,"theo":108.4429,"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":117.75},{"option":"SPXW260306C06945000","bid":64.8,"bid_size":7.0,"ask":65.6,"ask_size":6.0,"iv":0.1516,"open_interest":110.0,"volume":47.0,"delta":0.4232,"gamma":0.0018,"vega":5.5712,"theta":-2.7235,"rho":1.2474,"theo":65.1788,"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":58.6500015258789},{"option":"SPXW260306P06945000","bid":110.5,"bid_size":2.0,"ask":111.9,"ask_size":2.0,"iv":0.1515,"open_interest":45.0,"volume":0.0,"delta":-0.5768,"gamma":0.0018,"vega":5.5712,"theta":-2.7076,"rho":-1.7903,"theo":110.6471,"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":120.100002288818},{"option":"SPXW260306C06950000","bid":62.1,"bid_size":7.0,"ask":62.9,"ask_size":12.0,"iv":0.1503,"open_interest":1165.0,"volume":161.0,"delta":0.4135,"gamma":0.0018,"vega":5.5441,"theta":-2.6866,"rho":1.219,"theo":62.4462,"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":56.1000003814697},{"option":"SPXW260306P06950000","bid":112.5,"bid_size":7.0,"ask":114.0,"ask_size":2.0,"iv":0.1503,"open_interest":820.0,"volume":48.0,"delta":-0.5866,"gamma":0.0018,"vega":5.5441,"theta":-2.6689,"rho":-1.8209,"theo":112.9053,"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":122.5},{"option":"SPXW260306C06955000","bid":59.3,"bid_size":8.0,"ask":60.2,"ask_size":6.0,"iv":0.149,"open_interest":185.0,"volume":22.0,"delta":0.4036,"gamma":0.0018,"vega":5.5136,"theta":-2.648,"rho":1.1905,"theo":59.7694,"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":53.6000003814697},{"option":"SPXW260306P06955000","bid":115.1,"bid_size":2.0,"ask":116.3,"ask_size":2.0,"iv":0.149,"open_interest":48.0,"volume":0.0,"delta":-0.5964,"gamma":0.0018,"vega":5.5136,"theta":-2.6286,"rho":-1.8516,"theo":115.2192,"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":125.0},{"option":"SPXW260306C06960000","bid":56.8,"bid_size":7.0,"ask":57.6,"ask_size":12.0,"iv":0.1477,"open_interest":230.0,"volume":52.0,"delta":0.3936,"gamma":0.0018,"vega":5.4798,"theta":-2.608,"rho":1.1618,"theo":57.1502,"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":51.1000003814697},{"option":"SPXW260306P06960000","bid":117.6,"bid_size":2.0,"ask":118.9,"ask_size":6.0,"iv":0.1478,"open_interest":81.0,"volume":19.0,"delta":-0.6064,"gamma":0.0018,"vega":5.4798,"theta":-2.5868,"rho":-1.8824,"theo":117.5909,"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":127.5},{"option":"SPXW260306C06965000","bid":54.2,"bid_size":7.0,"ask":55.1,"ask_size":7.0,"iv":0.1466,"open_interest":153.0,"volume":61.0,"delta":0.3836,"gamma":0.0018,"vega":5.442,"theta":-2.5665,"rho":1.1327,"theo":54.5914,"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":48.7000007629394},{"option":"SPXW260306P06965000","bid":120.0,"bid_size":2.0,"ask":121.5,"ask_size":2.0,"iv":0.1466,"open_interest":66.0,"volume":0.0,"delta":-0.6165,"gamma":0.0018,"vega":5.442,"theta":-2.5436,"rho":-1.9137,"theo":120.0229,"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":130.099998474121},{"option":"SPXW260306C06970000","bid":51.8,"bid_size":7.0,"ask":52.6,"ask_size":13.0,"iv":0.1454,"open_interest":277.0,"volume":86.0,"delta":0.3734,"gamma":0.0018,"vega":5.3999,"theta":-2.5236,"rho":1.103,"theo":52.0959,"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":46.3999996185303},{"option":"SPXW260306P06970000","bid":122.6,"bid_size":2.0,"ask":123.8,"ask_size":5.0,"iv":0.1453,"open_interest":96.0,"volume":0.0,"delta":-0.6266,"gamma":0.0018,"vega":5.3999,"theta":-2.4989,"rho":-1.9457,"theo":122.5181,"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":132.75},{"option":"SPXW260306C06975000","bid":49.3,"bid_size":7.0,"ask":50.1,"ask_size":13.0,"iv":0.144,"open_interest":215.0,"volume":165.0,"delta":0.3632,"gamma":0.0018,"vega":5.3534,"theta":-2.4793,"rho":1.0727,"theo":49.6664,"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":44.1000003814697},{"option":"SPXW260306P06975000","bid":125.1,"bid_size":2.0,"ask":126.2,"ask_size":2.0,"iv":0.1441,"open_interest":175.0,"volume":36.0,"delta":-0.6368,"gamma":0.0018,"vega":5.3534,"theta":-2.4529,"rho":-1.9781,"theo":125.0794,"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":135.5},{"option":"SPXW260306C06980000","bid":47.0,"bid_size":7.0,"ask":47.7,"ask_size":14.0,"iv":0.1428,"open_interest":609.0,"volume":62.0,"delta":0.353,"gamma":0.0018,"vega":5.3028,"theta":-2.4337,"rho":1.0424,"theo":47.3047,"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":41.7999992370606},{"option":"SPXW260306P06980000","bid":127.7,"bid_size":2.0,"ask":129.0,"ask_size":2.0,"iv":0.1428,"open_interest":55.0,"volume":4.0,"delta":-0.647,"gamma":0.0018,"vega":5.3028,"theta":-2.4056,"rho":-2.0106,"theo":127.7084,"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":138.150001525879},{"option":"SPXW260306C06985000","bid":44.6,"bid_size":7.0,"ask":45.4,"ask_size":9.0,"iv":0.1416,"open_interest":101.0,"volume":27.0,"delta":0.3428,"gamma":0.0018,"vega":5.2487,"theta":-2.3869,"rho":1.0123,"theo":45.0114,"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":39.7000007629394},{"option":"SPXW260306P06985000","bid":130.2,"bid_size":1.0,"ask":131.8,"ask_size":1.0,"iv":0.1416,"open_interest":24.0,"volume":3.0,"delta":-0.6573,"gamma":0.0018,"vega":5.2487,"theta":-2.357,"rho":-2.0429,"theo":130.4059,"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":141.099998474121},{"option":"SPXW260306C06990000","bid":42.4,"bid_size":7.0,"ask":43.1,"ask_size":15.0,"iv":0.1404,"open_interest":160.0,"volume":158.0,"delta":0.3325,"gamma":0.0018,"vega":5.1913,"theta":-2.3389,"rho":0.9825,"theo":42.786,"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":37.6000003814697},{"option":"SPXW260306P06990000","bid":133.0,"bid_size":1.0,"ask":134.2,"ask_size":1.0,"iv":0.1404,"open_interest":81.0,"volume":17.0,"delta":-0.6676,"gamma":0.0018,"vega":5.1913,"theta":-2.3072,"rho":-2.0749,"theo":133.1714,"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":143.699996948242},{"option":"SPXW260306C06995000","bid":40.2,"bid_size":8.0,"ask":40.9,"ask_size":9.0,"iv":0.1392,"open_interest":162.0,"volume":121.0,"delta":0.3222,"gamma":0.0018,"vega":5.1303,"theta":-2.2896,"rho":0.9526,"theo":40.6279,"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":35.5},{"option":"SPXW260306P06995000","bid":135.8,"bid_size":1.0,"ask":137.0,"ask_size":1.0,"iv":0.1391,"open_interest":17.0,"volume":10.0,"delta":-0.6779,"gamma":0.0018,"vega":5.1303,"theta":-2.2562,"rho":-2.1069,"theo":136.0039,"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":146.199996948242},{"option":"SPXW260306C07000000","bid":38.1,"bid_size":8.0,"ask":38.8,"ask_size":16.0,"iv":0.1378,"open_interest":3430.0,"volume":727.0,"delta":0.3119,"gamma":0.0018,"vega":5.065,"theta":-2.2393,"rho":0.9224,"theo":38.5359,"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":33.5500011444092},{"option":"SPXW260306P07000000","bid":138.6,"bid_size":1.0,"ask":139.8,"ask_size":1.0,"iv":0.1377,"open_interest":2554.0,"volume":14.0,"delta":-0.6882,"gamma":0.0018,"vega":5.065,"theta":-2.2041,"rho":-2.1394,"theo":138.9028,"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":149.549995422363},{"option":"SPXW260306C07005000","bid":36.0,"bid_size":8.0,"ask":36.7,"ask_size":10.0,"iv":0.1366,"open_interest":158.0,"volume":55.0,"delta":0.3016,"gamma":0.0018,"vega":4.9949,"theta":-2.1876,"rho":0.8917,"theo":36.5091,"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":31.6499996185303},{"option":"SPXW260306P07005000","bid":139.6,"bid_size":11.0,"ask":144.4,"ask_size":11.0,"iv":0.1367,"open_interest":7.0,"volume":0.0,"delta":-0.6985,"gamma":0.0018,"vega":4.9949,"theta":-2.1507,"rho":-2.1722,"theo":141.8667,"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":152.299995422363},{"option":"SPXW260306C07010000","bid":34.0,"bid_size":8.0,"ask":34.6,"ask_size":17.0,"iv":0.1354,"open_interest":1567.0,"volume":110.0,"delta":0.2913,"gamma":0.0018,"vega":4.92,"theta":-2.1347,"rho":0.861,"theo":34.5455,"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":29.8000001907349},{"option":"SPXW260306P07010000","bid":142.6,"bid_size":11.0,"ask":147.4,"ask_size":11.0,"iv":0.1355,"open_interest":50.0,"volume":1.0,"delta":-0.7088,"gamma":0.0018,"vega":4.92,"theta":-2.096,"rho":-2.2051,"theo":144.8939,"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":155.900001525879},{"option":"SPXW260306C07015000","bid":32.0,"bid_size":8.0,"ask":32.7,"ask_size":10.0,"iv":0.1342,"open_interest":178.0,"volume":206.0,"delta":0.281,"gamma":0.0018,"vega":4.8413,"theta":-2.0804,"rho":0.8306,"theo":32.6425,"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":28.0},{"option":"SPXW260306P07015000","bid":145.6,"bid_size":11.0,"ask":150.4,"ask_size":11.0,"iv":0.1342,"open_interest":17.0,"volume":1.0,"delta":-0.719,"gamma":0.0018,"vega":4.8413,"theta":-2.04,"rho":-2.2376,"theo":147.9817,"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":158.25},{"option":"SPXW260306C07020000","bid":30.1,"bid_size":8.0,"ask":30.8,"ask_size":19.0,"iv":0.133,"open_interest":893.0,"volume":53.0,"delta":0.2707,"gamma":0.0017,"vega":4.7595,"theta":-2.0248,"rho":0.8007,"theo":30.797,"change":3.93,"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":16.1396,"prev_day_close":26.1999998092651},{"option":"SPXW260306P07020000","bid":148.7,"bid_size":11.0,"ask":153.5,"ask_size":11.0,"iv":0.133,"open_interest":27.0,"volume":2.0,"delta":-0.7293,"gamma":0.0017,"vega":4.7595,"theta":-1.9826,"rho":-2.2698,"theo":151.127,"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":162.25},{"option":"SPXW260306C07025000","bid":28.3,"bid_size":8.0,"ask":29.0,"ask_size":19.0,"iv":0.1317,"open_interest":1460.0,"volume":74.0,"delta":0.2605,"gamma":0.0017,"vega":4.6744,"theta":-1.9677,"rho":0.7709,"theo":29.0068,"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":24.5500001907349},{"option":"SPXW260306P07025000","bid":151.9,"bid_size":11.0,"ask":156.7,"ask_size":11.0,"iv":0.1319,"open_interest":24.0,"volume":2.0,"delta":-0.7395,"gamma":0.0017,"vega":4.6744,"theta":-1.9238,"rho":-2.3018,"theo":154.3275,"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":165.599998474121},{"option":"SPXW260306C07030000","bid":26.6,"bid_size":8.0,"ask":27.2,"ask_size":20.0,"iv":0.1306,"open_interest":164.0,"volume":57.0,"delta":0.2503,"gamma":0.0017,"vega":4.5848,"theta":-1.9092,"rho":0.7407,"theo":27.2708,"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":23.0},{"option":"SPXW260306P07030000","bid":155.2,"bid_size":11.0,"ask":160.0,"ask_size":11.0,"iv":0.1309,"open_interest":8.0,"volume":2.0,"delta":-0.7498,"gamma":0.0017,"vega":4.5848,"theta":-1.8636,"rho":-2.3341,"theo":157.5823,"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":169.0},{"option":"SPXW260306C07035000","bid":24.9,"bid_size":8.0,"ask":25.5,"ask_size":10.0,"iv":0.1294,"open_interest":116.0,"volume":21.0,"delta":0.2401,"gamma":0.0017,"vega":4.4899,"theta":-1.8493,"rho":0.7102,"theo":25.5895,"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":21.4499998092651},{"option":"SPXW260306P07035000","bid":158.5,"bid_size":6.0,"ask":163.3,"ask_size":6.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.76,"gamma":0.0017,"vega":4.4899,"theta":-1.8019,"rho":-2.3668,"theo":160.8917,"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":171.950004577637},{"option":"SPXW260306C07040000","bid":23.3,"bid_size":9.0,"ask":23.9,"ask_size":21.0,"iv":0.1283,"open_interest":417.0,"volume":94.0,"delta":0.2299,"gamma":0.0016,"vega":4.3898,"theta":-1.7881,"rho":0.6798,"theo":23.963,"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":20.0},{"option":"SPXW260306P07040000","bid":161.8,"bid_size":6.0,"ask":166.6,"ask_size":6.0,"iv":0.1284,"open_interest":13.0,"volume":0.0,"delta":-0.7701,"gamma":0.0016,"vega":4.3898,"theta":-1.7389,"rho":-2.3994,"theo":164.256,"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":176.049995422363},{"option":"SPXW260306C07045000","bid":21.7,"bid_size":9.0,"ask":22.3,"ask_size":10.0,"iv":0.127,"open_interest":31.0,"volume":10.0,"delta":0.2198,"gamma":0.0016,"vega":4.286,"theta":-1.7255,"rho":0.65,"theo":22.3914,"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":18.5999994277954},{"option":"SPXW260306P07045000","bid":165.3,"bid_size":6.0,"ask":170.1,"ask_size":6.0,"iv":0.1274,"open_interest":3.0,"volume":0.0,"delta":-0.7802,"gamma":0.0016,"vega":4.286,"theta":-1.6746,"rho":-2.4314,"theo":167.6752,"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":179.0},{"option":"SPXW260306C07050000","bid":20.2,"bid_size":9.0,"ask":20.8,"ask_size":23.0,"iv":0.1258,"open_interest":1401.0,"volume":296.0,"delta":0.2097,"gamma":0.0016,"vega":4.1794,"theta":-1.6619,"rho":0.6206,"theo":20.8749,"change":1.25,"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":7.24638,"prev_day_close":17.25},{"option":"SPXW260306P07050000","bid":168.8,"bid_size":6.0,"ask":173.6,"ask_size":6.0,"iv":0.1263,"open_interest":95.0,"volume":6.0,"delta":-0.7903,"gamma":0.0016,"vega":4.1794,"theta":-1.6092,"rho":-2.463,"theo":171.1495,"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":183.150001525879},{"option":"SPXW260306C07055000","bid":18.8,"bid_size":9.0,"ask":19.4,"ask_size":11.0,"iv":0.1248,"open_interest":122.0,"volume":44.0,"delta":0.1997,"gamma":0.0016,"vega":4.0695,"theta":-1.5972,"rho":0.5913,"theo":19.4149,"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":16.0000004768372},{"option":"SPXW260306P07055000","bid":172.3,"bid_size":6.0,"ask":177.1,"ask_size":6.0,"iv":0.125,"open_interest":1.0,"volume":0.0,"delta":-0.8003,"gamma":0.0016,"vega":4.0695,"theta":-1.5428,"rho":-2.4945,"theo":174.6802,"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":186.449996948242},{"option":"SPXW260306C07060000","bid":17.4,"bid_size":9.0,"ask":18.0,"ask_size":25.0,"iv":0.1236,"open_interest":722.0,"volume":124.0,"delta":0.1898,"gamma":0.0015,"vega":3.955,"theta":-1.5319,"rho":0.5617,"theo":18.0136,"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":14.75},{"option":"SPXW260306P07060000","bid":176.0,"bid_size":6.0,"ask":180.8,"ask_size":6.0,"iv":0.1241,"open_interest":4.0,"volume":0.0,"delta":-0.8102,"gamma":0.0015,"vega":3.955,"theta":-1.4757,"rho":-2.5263,"theo":178.2697,"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":190.599998474121},{"option":"SPXW260306C07065000","bid":16.1,"bid_size":9.0,"ask":16.7,"ask_size":12.0,"iv":0.1224,"open_interest":167.0,"volume":136.0,"delta":0.18,"gamma":0.0015,"vega":3.8354,"theta":-1.466,"rho":0.5323,"theo":16.6736,"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":13.6500000953674},{"option":"SPXW260306P07065000","bid":179.7,"bid_size":6.0,"ask":184.5,"ask_size":6.0,"iv":0.123,"open_interest":9.0,"volume":6.0,"delta":-0.82,"gamma":0.0015,"vega":3.8354,"theta":-1.408,"rho":-2.5578,"theo":181.9205,"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":194.049995422363},{"option":"SPXW260306C07070000","bid":15.0,"bid_size":20.0,"ask":15.4,"ask_size":20.0,"iv":0.1214,"open_interest":309.0,"volume":48.0,"delta":0.1704,"gamma":0.0015,"vega":3.7124,"theta":-1.3998,"rho":0.5038,"theo":15.3961,"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":12.5499997138977},{"option":"SPXW260306P07070000","bid":183.5,"bid_size":6.0,"ask":188.3,"ask_size":6.0,"iv":0.122,"open_interest":5.0,"volume":0.0,"delta":-0.8296,"gamma":0.0015,"vega":3.7124,"theta":-1.3401,"rho":-2.5885,"theo":185.6338,"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":198.299995422363},{"option":"SPXW260306C07075000","bid":13.8,"bid_size":20.0,"ask":14.3,"ask_size":36.0,"iv":0.1204,"open_interest":1107.0,"volume":165.0,"delta":0.1609,"gamma":0.0014,"vega":3.5879,"theta":-1.3335,"rho":0.4762,"theo":14.1819,"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":11.5499997138977},{"option":"SPXW260306P07075000","bid":187.3,"bid_size":6.0,"ask":192.1,"ask_size":6.0,"iv":0.1209,"open_interest":3.0,"volume":0.0,"delta":-0.8391,"gamma":0.0014,"vega":3.5879,"theta":-1.2721,"rho":-2.6184,"theo":189.4104,"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":202.449996948242},{"option":"SPXW260306C07080000","bid":12.7,"bid_size":20.0,"ask":13.2,"ask_size":37.0,"iv":0.1195,"open_interest":364.0,"volume":31.0,"delta":0.1516,"gamma":0.0014,"vega":3.462,"theta":-1.2676,"rho":0.4488,"theo":13.0322,"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":10.6500000953674},{"option":"SPXW260306P07080000","bid":191.2,"bid_size":6.0,"ask":196.0,"ask_size":6.0,"iv":0.1199,"open_interest":5.0,"volume":0.0,"delta":-0.8484,"gamma":0.0014,"vega":3.4619,"theta":-1.2045,"rho":-2.6479,"theo":193.2514,"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":206.299995422363},{"option":"SPXW260306C07085000","bid":11.7,"bid_size":20.0,"ask":12.2,"ask_size":21.0,"iv":0.1184,"open_interest":123.0,"volume":96.0,"delta":0.1426,"gamma":0.0013,"vega":3.3332,"theta":-1.2024,"rho":0.4216,"theo":11.9489,"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":195.2,"bid_size":6.0,"ask":200.0,"ask_size":6.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.8574,"gamma":0.0013,"vega":3.3332,"theta":-1.1375,"rho":-2.6773,"theo":197.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":210.049995422363},{"option":"SPXW260306C07090000","bid":10.8,"bid_size":20.0,"ask":11.2,"ask_size":39.0,"iv":0.1175,"open_interest":183.0,"volume":11.0,"delta":0.1338,"gamma":0.0013,"vega":3.2017,"theta":-1.1381,"rho":0.3953,"theo":10.9333,"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":8.90000009536743},{"option":"SPXW260306P07090000","bid":199.2,"bid_size":6.0,"ask":204.0,"ask_size":6.0,"iv":0.118,"open_interest":7.0,"volume":0.0,"delta":-0.8662,"gamma":0.0013,"vega":3.2017,"theta":-1.0714,"rho":-2.7058,"theo":201.134,"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":214.900001525879},{"option":"SPXW260306C07095000","bid":9.8,"bid_size":20.0,"ask":10.3,"ask_size":25.0,"iv":0.1165,"open_interest":115.0,"volume":101.0,"delta":0.1253,"gamma":0.0012,"vega":3.0696,"theta":-1.075,"rho":0.3703,"theo":9.9845,"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":8.15000009536743},{"option":"SPXW260306P07095000","bid":202.0,"bid_size":1.0,"ask":209.3,"ask_size":6.0,"iv":0.1174,"open_interest":1.0,"volume":0.0,"delta":-0.8747,"gamma":0.0012,"vega":3.0696,"theta":-1.0066,"rho":-2.733,"theo":205.1761,"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":218.400001525879},{"option":"SPXW260306C07100000","bid":9.0,"bid_size":20.0,"ask":9.5,"ask_size":64.0,"iv":0.1154,"open_interest":3875.0,"volume":359.0,"delta":0.1171,"gamma":0.0012,"vega":2.9387,"theta":-1.0134,"rho":0.3463,"theo":9.1016,"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":7.40000009536743},{"option":"SPXW260306P07100000","bid":206.8,"bid_size":1.0,"ask":213.3,"ask_size":3.0,"iv":0.1148,"open_interest":22.0,"volume":2.0,"delta":-0.8829,"gamma":0.0012,"vega":2.9387,"theta":-0.9433,"rho":-2.7592,"theo":209.284,"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":222.899993896484},{"option":"SPXW260306C07105000","bid":8.2,"bid_size":20.0,"ask":8.7,"ask_size":44.0,"iv":0.1146,"open_interest":113.0,"volume":27.0,"delta":0.1092,"gamma":0.0012,"vega":2.8091,"theta":-0.9538,"rho":0.3229,"theo":8.2844,"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":6.75},{"option":"SPXW260306P07105000","bid":210.4,"bid_size":5.0,"ask":217.7,"ask_size":1.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.8908,"gamma":0.0012,"vega":2.8091,"theta":-0.8819,"rho":-2.7848,"theo":213.4575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.75},{"option":"SPXW260306C07110000","bid":7.5,"bid_size":20.0,"ask":7.9,"ask_size":20.0,"iv":0.1137,"open_interest":863.0,"volume":33.0,"delta":0.1017,"gamma":0.0011,"vega":2.6797,"theta":-0.8962,"rho":0.3003,"theo":7.5319,"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":6.09999990463257},{"option":"SPXW260306P07110000","bid":215.2,"bid_size":1.0,"ask":221.8,"ask_size":3.0,"iv":0.1127,"open_interest":3.0,"volume":0.0,"delta":-0.8983,"gamma":0.0011,"vega":2.6797,"theta":-0.8226,"rho":-2.8095,"theo":217.6958,"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":231.849998474121},{"option":"SPXW260306C07120000","bid":6.1,"bid_size":33.0,"ask":6.6,"ask_size":53.0,"iv":0.1119,"open_interest":216.0,"volume":68.0,"delta":0.0879,"gamma":0.001,"vega":2.4267,"theta":-0.7884,"rho":0.2596,"theo":6.212,"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":5.04999995231628},{"option":"SPXW260306P07120000","bid":223.3,"bid_size":6.0,"ask":230.5,"ask_size":3.0,"iv":0.1117,"open_interest":306.0,"volume":2.0,"delta":-0.9121,"gamma":0.001,"vega":2.4267,"theta":-0.7113,"rho":-2.8546,"theo":226.3574,"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":241.0},{"option":"SPXW260306C07125000","bid":5.6,"bid_size":20.0,"ask":6.0,"ask_size":55.0,"iv":0.111,"open_interest":621.0,"volume":136.0,"delta":0.0816,"gamma":0.001,"vega":2.3062,"theta":-0.7385,"rho":0.2409,"theo":5.6386,"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":4.59999990463257},{"option":"SPXW260306P07125000","bid":228.2,"bid_size":1.0,"ask":235.0,"ask_size":3.0,"iv":0.1104,"open_interest":13.0,"volume":0.0,"delta":-0.9184,"gamma":0.001,"vega":2.3062,"theta":-0.6596,"rho":-2.8755,"theo":230.7748,"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":245.349998474121},{"option":"SPXW260306C07130000","bid":5.0,"bid_size":37.0,"ask":5.5,"ask_size":84.0,"iv":0.1102,"open_interest":809.0,"volume":40.0,"delta":0.0757,"gamma":0.0009,"vega":2.1895,"theta":-0.6913,"rho":0.2232,"theo":5.1195,"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":4.15000009536743},{"option":"SPXW260306P07130000","bid":232.6,"bid_size":1.0,"ask":239.5,"ask_size":3.0,"iv":0.1093,"open_interest":5.0,"volume":0.0,"delta":-0.9243,"gamma":0.0009,"vega":2.1895,"theta":-0.6107,"rho":-2.8954,"theo":235.2465,"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":249.599998474121},{"option":"SPXW260306C07140000","bid":4.1,"bid_size":61.0,"ask":4.5,"ask_size":62.0,"iv":0.1087,"open_interest":879.0,"volume":395.0,"delta":0.0651,"gamma":0.0008,"vega":1.9679,"theta":-0.6058,"rho":0.1917,"theo":4.2305,"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":3.39999997615814},{"option":"SPXW260306P07140000","bid":241.5,"bid_size":3.0,"ask":248.6,"ask_size":3.0,"iv":0.1081,"open_interest":0.0,"volume":0.0,"delta":-0.935,"gamma":0.0008,"vega":1.9679,"theta":-0.5216,"rho":-2.9312,"theo":244.339,"change":0.0,"open":0.0,"high":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":"SPXW260306C07150000","bid":3.3,"bid_size":72.0,"ask":3.7,"ask_size":116.0,"iv":0.1074,"open_interest":2202.0,"volume":218.0,"delta":0.056,"gamma":0.0007,"vega":1.7676,"theta":-0.5316,"rho":0.165,"theo":3.5139,"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":2.72500002384186},{"option":"SPXW260306P07150000","bid":250.4,"bid_size":5.0,"ask":257.1,"ask_size":3.0,"iv":0.1077,"open_interest":23.0,"volume":1.0,"delta":-0.944,"gamma":0.0007,"vega":1.7676,"theta":-0.4439,"rho":-2.9624,"theo":253.604,"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":268.5},{"option":"SPXW260306C07160000","bid":2.7,"bid_size":18.0,"ask":3.0,"ask_size":70.0,"iv":0.1062,"open_interest":1148.0,"volume":266.0,"delta":0.0484,"gamma":0.0007,"vega":1.5884,"theta":-0.4682,"rho":0.1421,"theo":2.9419,"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":2.19999992847443},{"option":"SPXW260306P07160000","bid":260.1,"bid_size":1.0,"ask":267.2,"ask_size":8.0,"iv":0.1057,"open_interest":1.0,"volume":0.0,"delta":-0.9517,"gamma":0.0007,"vega":1.5884,"theta":-0.3771,"rho":-2.9896,"theo":263.0136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.75},{"option":"SPXW260306C07170000","bid":2.2,"bid_size":16.0,"ask":2.45,"ask_size":71.0,"iv":0.1053,"open_interest":1143.0,"volume":218.0,"delta":0.042,"gamma":0.0006,"vega":1.4295,"theta":-0.4145,"rho":0.1233,"theo":2.4858,"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":1.80000001192093},{"option":"SPXW260306P07170000","bid":269.4,"bid_size":1.0,"ask":275.9,"ask_size":3.0,"iv":0.1051,"open_interest":0.0,"volume":0.0,"delta":-0.9581,"gamma":0.0006,"vega":1.4295,"theta":-0.3199,"rho":-3.0127,"theo":272.5389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.25},{"option":"SPXW260306C07175000","bid":1.95,"bid_size":52.0,"ask":2.3,"ask_size":148.0,"iv":0.1051,"open_interest":538.0,"volume":76.0,"delta":0.0392,"gamma":0.0006,"vega":1.3577,"theta":-0.3909,"rho":0.115,"theo":2.2931,"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":1.625},{"option":"SPXW260306P07175000","bid":273.9,"bid_size":6.0,"ask":281.1,"ask_size":3.0,"iv":0.1045,"open_interest":5.0,"volume":0.0,"delta":-0.9609,"gamma":0.0006,"vega":1.3577,"theta":-0.2945,"rho":-3.0232,"theo":277.3371,"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":292.100006103516},{"option":"SPXW260306C07180000","bid":1.75,"bid_size":59.0,"ask":2.05,"ask_size":119.0,"iv":0.1046,"open_interest":934.0,"volume":536.0,"delta":0.0366,"gamma":0.0005,"vega":1.2906,"theta":-0.3691,"rho":0.1074,"theo":2.1207,"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":1.44999998807907},{"option":"SPXW260306P07180000","bid":278.9,"bid_size":1.0,"ask":286.2,"ask_size":8.0,"iv":0.1028,"open_interest":4.0,"volume":0.0,"delta":-0.9634,"gamma":0.0005,"vega":1.2906,"theta":-0.271,"rho":-3.0331,"theo":282.1554,"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":297.049987792969},{"option":"SPXW260306C07190000","bid":1.4,"bid_size":64.0,"ask":1.7,"ask_size":122.0,"iv":0.104,"open_interest":254.0,"volume":202.0,"delta":0.0321,"gamma":0.0005,"vega":1.1684,"theta":-0.3306,"rho":0.094,"theo":1.8267,"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":1.22499996423721},{"option":"SPXW260306P07190000","bid":288.3,"bid_size":5.0,"ask":295.9,"ask_size":2.0,"iv":0.1021,"open_interest":0.0,"volume":0.0,"delta":-0.9679,"gamma":0.0005,"vega":1.1684,"theta":-0.229,"rho":-3.0508,"theo":291.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPXW260306C07200000","bid":1.15,"bid_size":86.0,"ask":1.35,"ask_size":91.0,"iv":0.1033,"open_interest":1158.0,"volume":94.0,"delta":0.0283,"gamma":0.0004,"vega":1.0607,"theta":-0.2977,"rho":0.083,"theo":1.5864,"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":0.974999964237213},{"option":"SPXW260306P07200000","bid":298.2,"bid_size":2.0,"ask":305.6,"ask_size":2.0,"iv":0.102,"open_interest":9.0,"volume":0.0,"delta":-0.9717,"gamma":0.0004,"vega":1.0607,"theta":-0.1926,"rho":-3.0662,"theo":301.5842,"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":316.5},{"option":"SPXW260306C07210000","bid":0.95,"bid_size":67.0,"ask":1.2,"ask_size":133.0,"iv":0.1037,"open_interest":275.0,"volume":131.0,"delta":0.0251,"gamma":0.0004,"vega":0.9655,"theta":-0.2692,"rho":0.0734,"theo":1.3872,"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":0.824999988079071},{"option":"SPXW260306P07210000","bid":307.8,"bid_size":7.0,"ask":315.1,"ask_size":2.0,"iv":0.0997,"open_interest":0.0,"volume":0.0,"delta":-0.975,"gamma":0.0004,"vega":0.9654,"theta":-0.1606,"rho":-3.0802,"theo":311.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.300003051758},{"option":"SPXW260306C07220000","bid":0.75,"bid_size":67.0,"ask":1.0,"ask_size":138.0,"iv":0.1033,"open_interest":379.0,"volume":0.0,"delta":0.0223,"gamma":0.0003,"vega":0.8806,"theta":-0.2443,"rho":0.0651,"theo":1.2201,"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":0.675000011920929},{"option":"SPXW260306P07220000","bid":317.8,"bid_size":2.0,"ask":325.1,"ask_size":1.0,"iv":0.1009,"open_interest":50.0,"volume":0.0,"delta":-0.9778,"gamma":0.0003,"vega":0.8806,"theta":-0.1322,"rho":-3.0929,"theo":321.181,"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":336.0},{"option":"SPXW260306C07225000","bid":0.7,"bid_size":67.0,"ask":0.95,"ask_size":171.0,"iv":0.1038,"open_interest":658.0,"volume":50.0,"delta":0.021,"gamma":0.0003,"vega":0.8415,"theta":-0.233,"rho":0.0614,"theo":1.1462,"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":0.625},{"option":"SPXW260306P07225000","bid":322.5,"bid_size":1.0,"ask":330.1,"ask_size":2.0,"iv":0.1014,"open_interest":6.0,"volume":0.0,"delta":-0.979,"gamma":0.0003,"vega":0.8415,"theta":-0.1191,"rho":-3.0987,"theo":326.0979,"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":341.100006103516},{"option":"SPXW260306C07230000","bid":0.65,"bid_size":67.0,"ask":0.9,"ask_size":158.0,"iv":0.1042,"open_interest":441.0,"volume":34.0,"delta":0.0199,"gamma":0.0003,"vega":0.8043,"theta":-0.2223,"rho":0.058,"theo":1.0778,"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":0.574999988079071},{"option":"SPXW260306P07230000","bid":327.7,"bid_size":2.0,"ask":335.1,"ask_size":2.0,"iv":0.1008,"open_interest":50.0,"volume":0.0,"delta":-0.9802,"gamma":0.0003,"vega":0.8043,"theta":-0.1066,"rho":-3.1043,"theo":331.0203,"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":345.949996948242},{"option":"SPXW260306C07240000","bid":0.5,"bid_size":93.0,"ask":0.75,"ask_size":149.0,"iv":0.1038,"open_interest":93.0,"volume":12.0,"delta":0.0178,"gamma":0.0003,"vega":0.7355,"theta":-0.2026,"rho":0.0518,"theo":0.9554,"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":0.525000005960464},{"option":"SPXW260306P07240000","bid":337.3,"bid_size":3.0,"ask":344.6,"ask_size":2.0,"iv":0.0988,"open_interest":0.0,"volume":0.0,"delta":-0.9823,"gamma":0.0003,"vega":0.7355,"theta":-0.0835,"rho":-3.1148,"theo":340.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.850006103516},{"option":"SPXW260306C07250000","bid":0.45,"bid_size":67.0,"ask":0.7,"ask_size":166.0,"iv":0.1052,"open_interest":4412.0,"volume":78.0,"delta":0.0159,"gamma":0.0002,"vega":0.6732,"theta":-0.185,"rho":0.0463,"theo":0.8493,"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":0.450000002980232},{"option":"SPXW260306P07250000","bid":347.4,"bid_size":2.0,"ask":354.7,"ask_size":1.0,"iv":0.1018,"open_interest":1.0,"volume":0.0,"delta":-0.9841,"gamma":0.0002,"vega":0.6732,"theta":-0.0624,"rho":-3.1247,"theo":350.7548,"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":366.300003051758},{"option":"SPXW260306C07260000","bid":0.35,"bid_size":95.0,"ask":0.6,"ask_size":96.0,"iv":0.1052,"open_interest":2128.0,"volume":6.0,"delta":0.0143,"gamma":0.0002,"vega":0.6168,"theta":-0.1692,"rho":0.0415,"theo":0.757,"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":0.400000005960464},{"option":"SPXW260306P07260000","bid":357.1,"bid_size":1.0,"ask":364.8,"ask_size":1.0,"iv":0.1097,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0002,"vega":0.6168,"theta":-0.043,"rho":-3.134,"theo":360.6442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.849990844727},{"option":"SPXW260306C07270000","bid":0.3,"bid_size":95.0,"ask":0.55,"ask_size":96.0,"iv":0.1062,"open_interest":184.0,"volume":10.0,"delta":0.0128,"gamma":0.0002,"vega":0.5656,"theta":-0.1549,"rho":0.0373,"theo":0.6766,"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":0.349999994039536},{"option":"SPXW260306P07270000","bid":367.1,"bid_size":1.0,"ask":374.8,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0002,"vega":0.5656,"theta":-0.0252,"rho":-3.1425,"theo":370.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.199996948242},{"option":"SPXW260306C07275000","bid":0.3,"bid_size":67.0,"ask":0.5,"ask_size":67.0,"iv":0.1066,"open_interest":1466.0,"volume":42.0,"delta":0.0122,"gamma":0.0002,"vega":0.5418,"theta":-0.1483,"rho":0.0354,"theo":0.6401,"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":0.325000002980232},{"option":"SPXW260306P07275000","bid":372.0,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.1119,"open_interest":1.0,"volume":0.0,"delta":-0.9879,"gamma":0.0002,"vega":0.5418,"theta":-0.0169,"rho":-3.1466,"theo":375.4996,"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":392.25},{"option":"SPXW260306C07280000","bid":0.25,"bid_size":96.0,"ask":0.5,"ask_size":97.0,"iv":0.107,"open_interest":249.0,"volume":0.0,"delta":0.0115,"gamma":0.0002,"vega":0.5192,"theta":-0.142,"rho":0.0336,"theo":0.6061,"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":0.325000002980232},{"option":"SPXW260306P07280000","bid":377.0,"bid_size":1.0,"ask":384.5,"ask_size":1.0,"iv":0.1078,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0002,"vega":0.5192,"theta":-0.0089,"rho":-3.1506,"theo":380.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.549987792969},{"option":"SPXW260306C07290000","bid":0.2,"bid_size":98.0,"ask":0.45,"ask_size":97.0,"iv":0.1076,"open_interest":116.0,"volume":0.0,"delta":0.0104,"gamma":0.0002,"vega":0.4771,"theta":-0.1304,"rho":0.0302,"theo":0.5443,"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":0.274999998509884},{"option":"SPXW260306P07290000","bid":386.9,"bid_size":1.0,"ask":394.6,"ask_size":1.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0002,"vega":0.4771,"theta":0.0,"rho":-3.1583,"theo":390.3761,"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":406.399993896484},{"option":"SPXW260306C07300000","bid":0.2,"bid_size":98.0,"ask":0.4,"ask_size":67.0,"iv":0.109,"open_interest":1056.0,"volume":19.0,"delta":0.0094,"gamma":0.0001,"vega":0.439,"theta":-0.12,"rho":0.0273,"theo":0.4904,"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":0.274999998509884},{"option":"SPXW260306P07300000","bid":396.9,"bid_size":1.0,"ask":404.4,"ask_size":1.0,"iv":0.1104,"open_interest":1.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.439,"theta":0.0,"rho":-3.1656,"theo":400.3037,"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":415.599990844727},{"option":"SPXW260306C07310000","bid":0.15,"bid_size":98.0,"ask":0.4,"ask_size":99.0,"iv":0.1103,"open_interest":83.0,"volume":0.0,"delta":0.0085,"gamma":0.0001,"vega":0.4045,"theta":-0.1106,"rho":0.0247,"theo":0.4431,"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":0.225000008940697},{"option":"SPXW260306P07310000","bid":406.9,"bid_size":1.0,"ask":414.6,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.0001,"vega":0.4045,"theta":0.0,"rho":-3.1726,"theo":410.238,"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":425.599990844727},{"option":"SPXW260306C07325000","bid":0.15,"bid_size":32.0,"ask":0.35,"ask_size":67.0,"iv":0.1126,"open_interest":613.0,"volume":24.0,"delta":0.0074,"gamma":0.0001,"vega":0.3594,"theta":-0.0985,"rho":0.0214,"theo":0.3838,"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":0.225000008940697},{"option":"SPXW260306P07325000","bid":421.8,"bid_size":1.0,"ask":429.3,"ask_size":1.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.3591,"theta":0.0,"rho":-3.1824,"theo":425.1501,"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":441.850006103516},{"option":"SPXW260306C07350000","bid":0.1,"bid_size":33.0,"ask":0.35,"ask_size":100.0,"iv":0.117,"open_interest":1112.0,"volume":6.0,"delta":0.0059,"gamma":0.0001,"vega":0.297,"theta":-0.0819,"rho":0.017,"theo":0.3056,"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":0.175000000745058},{"option":"SPXW260306P07350000","bid":446.7,"bid_size":1.0,"ask":454.2,"ask_size":1.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.297,"theta":0.0,"rho":-3.1977,"theo":450.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.149993896484},{"option":"SPXW260306C07375000","bid":0.1,"bid_size":34.0,"ask":0.3,"ask_size":67.0,"iv":0.1212,"open_interest":536.0,"volume":3.0,"delta":0.0048,"gamma":0.0001,"vega":0.2487,"theta":-0.0693,"rho":0.0138,"theo":0.2489,"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":0.175000000745058},{"option":"SPXW260306P07375000","bid":471.7,"bid_size":1.0,"ask":479.4,"ask_size":1.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.2489,"theta":0.0,"rho":-3.2119,"theo":474.9236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.150009155273},{"option":"SPXW260306C07400000","bid":0.05,"bid_size":137.0,"ask":0.3,"ask_size":104.0,"iv":0.125,"open_interest":1085.0,"volume":52.0,"delta":0.004,"gamma":0.0001,"vega":0.2113,"theta":-0.0596,"rho":0.0114,"theo":0.207,"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":496.6,"bid_size":1.0,"ask":504.1,"ask_size":1.0,"iv":0.133,"open_interest":8.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.2112,"theta":0.0,"rho":-3.2252,"theo":499.8355,"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":515.750015258789},{"option":"SPXW260306C07425000","bid":0.05,"bid_size":135.0,"ask":0.25,"ask_size":67.0,"iv":0.1284,"open_interest":178.0,"volume":3.0,"delta":0.0033,"gamma":0.0,"vega":0.1814,"theta":-0.0519,"rho":0.0096,"theo":0.1752,"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":0.150000002235174},{"option":"SPXW260306P07425000","bid":521.5,"bid_size":1.0,"ask":529.2,"ask_size":1.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.1813,"theta":0.0,"rho":-3.238,"theo":524.7575,"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":540.949981689453},{"option":"SPXW260306C07450000","bid":0.05,"bid_size":136.0,"ask":0.25,"ask_size":67.0,"iv":0.1337,"open_interest":639.0,"volume":3.0,"delta":0.0028,"gamma":0.0,"vega":0.1568,"theta":-0.0456,"rho":0.0081,"theo":0.1498,"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":0.150000002235174},{"option":"SPXW260306P07450000","bid":546.5,"bid_size":1.0,"ask":554.2,"ask_size":1.0,"iv":0.1439,"open_interest":7.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1572,"theta":0.0,"rho":-3.2504,"theo":549.6867,"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":567.050018310547},{"option":"SPXW260306C07475000","bid":0.05,"bid_size":138.0,"ask":0.25,"ask_size":103.0,"iv":0.1389,"open_interest":15.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1374,"theta":-0.0406,"rho":0.007,"theo":0.1305,"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":571.4,"bid_size":1.0,"ask":578.9,"ask_size":1.0,"iv":0.1466,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1373,"theta":0.0,"rho":-3.2624,"theo":574.6207,"change":0.0,"open":0.0,"high":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":"SPXW260306C07500000","bid":0.05,"bid_size":137.0,"ask":0.25,"ask_size":104.0,"iv":0.1441,"open_interest":216.0,"volume":10.0,"delta":0.0021,"gamma":0.0,"vega":0.1207,"theta":-0.0363,"rho":0.006,"theo":0.1142,"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":596.4,"bid_size":1.0,"ask":604.1,"ask_size":1.0,"iv":0.1546,"open_interest":96.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1206,"theta":0.0,"rho":-3.2743,"theo":599.5583,"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":615.5},{"option":"SPXW260306C07525000","bid":0.05,"bid_size":100.0,"ask":0.25,"ask_size":106.0,"iv":0.1493,"open_interest":34.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1065,"theta":-0.0326,"rho":0.0052,"theo":0.1004,"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":621.3,"bid_size":1.0,"ask":628.8,"ask_size":1.0,"iv":0.1569,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1064,"theta":0.0,"rho":-3.2861,"theo":624.4984,"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":641.050018310547},{"option":"SPXW260306C07550000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":67.0,"iv":0.1519,"open_interest":162.0,"volume":30.0,"delta":0.0016,"gamma":0.0,"vega":0.0942,"theta":-0.0294,"rho":0.0046,"theo":0.0887,"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":0.100000003352761},{"option":"SPXW260306P07550000","bid":646.3,"bid_size":1.0,"ask":654.0,"ask_size":1.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0942,"theta":0.0,"rho":-3.2976,"theo":649.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.699981689453},{"option":"SPXW260306C07575000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":67.0,"iv":0.1569,"open_interest":20.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0836,"theta":-0.0265,"rho":0.004,"theo":0.0784,"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":0.100000003352761},{"option":"SPXW260306P07575000","bid":671.2,"bid_size":1.0,"ask":678.7,"ask_size":1.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0835,"theta":0.0,"rho":-3.3092,"theo":674.3842,"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":690.649993896484},{"option":"SPXW260306C07600000","bid":0.05,"bid_size":101.0,"ask":0.2,"ask_size":67.0,"iv":0.1619,"open_interest":92.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0741,"theta":-0.0238,"rho":0.0035,"theo":0.0694,"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":0.100000003352761},{"option":"SPXW260306P07600000","bid":696.1,"bid_size":1.0,"ask":703.8,"ask_size":1.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0741,"theta":0.0,"rho":-3.3206,"theo":699.3291,"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":716.5},{"option":"SPXW260306C07650000","bid":0.05,"bid_size":100.0,"ask":0.2,"ask_size":67.0,"iv":0.1719,"open_interest":1123.0,"volume":30.0,"delta":0.001,"gamma":0.0,"vega":0.0582,"theta":-0.0193,"rho":0.0027,"theo":0.0542,"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":746.0,"bid_size":1.0,"ask":753.5,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0585,"theta":0.0,"rho":-3.3432,"theo":749.2219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.449981689453},{"option":"SPXW260306C07700000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1781,"open_interest":218.0,"volume":200.0,"delta":0.0007,"gamma":0.0,"vega":0.0458,"theta":-0.0155,"rho":0.002,"theo":0.0422,"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":795.9,"bid_size":1.0,"ask":803.4,"ask_size":1.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0462,"theta":0.0,"rho":-3.3657,"theo":799.1179,"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":815.399993896484},{"option":"SPXW260306C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":109.0,"iv":0.197,"open_interest":74.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0285,"theta":-0.0101,"rho":0.0012,"theo":0.0258,"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":0.100000003352761},{"option":"SPXW260306P07800000","bid":895.7,"bid_size":1.0,"ask":903.2,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0288,"theta":0.0,"rho":-3.4103,"theo":898.9168,"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":914.5},{"option":"SPXW260306C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2285,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0109,"theta":-0.0041,"rho":0.0004,"theo":0.0094,"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":1095.3,"bid_size":1.0,"ask":1103.0,"ask_size":1.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":-3.4985,"theo":1098.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.54998779297},{"option":"SPXW260306C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2632,"open_interest":11.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0042,"theta":-0.0016,"rho":0.0001,"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":"2026-02-03T14:28:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306P08200000","bid":1294.9,"bid_size":1.0,"ask":1302.4,"ask_size":1.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-3.5863,"theo":1298.1562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.34997558594},{"option":"SPXW260306C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2969,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0007,"rho":0.0001,"theo":0.0014,"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":1494.5,"bid_size":1.0,"ask":1502.0,"ask_size":1.0,"iv":0.294,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-3.6738,"theo":1497.785,"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":1513.64996337891},{"option":"SPXW260306C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3293,"open_interest":10.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"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":1694.1,"bid_size":1.0,"ask":1701.8,"ask_size":1.0,"iv":0.3445,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-3.7613,"theo":1697.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1714.60003662109},{"option":"SPXW260306C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":113.0,"iv":0.3606,"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":1893.8,"bid_size":1.0,"ask":1901.5,"ask_size":1.0,"iv":0.3696,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-3.8488,"theo":1897.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.85003662109},{"option":"SPXW260306C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":113.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"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":0.025000000372529},{"option":"SPXW260306P09000000","bid":2093.4,"bid_size":1.0,"ask":2101.1,"ask_size":1.0,"iv":0.3904,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-3.9362,"theo":2096.6768,"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":2112.5},{"option":"SPXW260309C02800000","bid":4087.2,"bid_size":1.0,"ask":4094.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":1.3013,"theo":4091.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.65002441406},{"option":"SPXW260309P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":45.0,"iv":1.1334,"open_interest":18.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0102,"theta":-0.0269,"rho":-0.0006,"theo":0.0756,"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":0.0500000007450581},{"option":"SPXW260309C03000000","bid":3887.4,"bid_size":1.0,"ask":3895.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":1.394,"theo":3892.1399,"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":3875.64990234375},{"option":"SPXW260309P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":47.0,"iv":1.0496,"open_interest":6.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0128,"theta":-0.0319,"rho":-0.0007,"theo":0.0915,"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":0.0500000007450581},{"option":"SPXW260309C03200000","bid":3687.8,"bid_size":1.0,"ask":3695.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":1.4867,"theo":3692.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.84997558594},{"option":"SPXW260309P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":112.0,"iv":0.9976,"open_interest":45.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.016,"theta":-0.0374,"rho":-0.0009,"theo":0.1099,"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":3488.2,"bid_size":1.0,"ask":3495.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0201,"theta":0.0,"rho":1.5794,"theo":3492.9653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.29992675781},{"option":"SPXW260309P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.9221,"open_interest":9.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0201,"theta":-0.0441,"rho":-0.0011,"theo":0.1329,"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":0.0500000007450581},{"option":"SPXW260309C03600000","bid":3288.7,"bid_size":1.0,"ask":3296.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":1.672,"theo":3293.3843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.84997558594},{"option":"SPXW260309P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":102.0,"iv":0.8508,"open_interest":176.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0251,"theta":-0.0515,"rho":-0.0014,"theo":0.1592,"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":0.100000001490116},{"option":"SPXW260309C03800000","bid":3089.3,"bid_size":1.0,"ask":3096.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":1.7645,"theo":3093.8088,"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":3077.85009765625},{"option":"SPXW260309P03800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":251.0,"iv":0.7993,"open_interest":77.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0313,"theta":-0.0604,"rho":-0.0018,"theo":0.1918,"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":0.150000000372529},{"option":"SPXW260309C04000000","bid":2889.5,"bid_size":1.0,"ask":2897.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0393,"theta":0.0,"rho":1.8569,"theo":2894.2401,"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":2876.84997558594},{"option":"SPXW260309P04000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":60.0,"iv":0.7338,"open_interest":276.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0393,"theta":-0.0709,"rho":-0.0023,"theo":0.2317,"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":0.200000006705523},{"option":"SPXW260309C04200000","bid":2690.2,"bid_size":1.0,"ask":2697.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0495,"theta":0.0,"rho":1.9492,"theo":2694.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.25},{"option":"SPXW260309P04200000","bid":0.05,"bid_size":182.0,"ask":0.25,"ask_size":60.0,"iv":0.6922,"open_interest":122.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0494,"theta":-0.0828,"rho":-0.003,"theo":0.2791,"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":0.274999998509884},{"option":"SPXW260309C04400000","bid":2490.4,"bid_size":1.0,"ask":2498.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0624,"theta":0.0,"rho":2.0412,"theo":2495.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.55004882812},{"option":"SPXW260309P04400000","bid":0.15,"bid_size":162.0,"ask":0.35,"ask_size":60.0,"iv":0.6572,"open_interest":109.0,"volume":4.0,"delta":-0.0012,"gamma":0.0,"vega":0.0623,"theta":-0.0974,"rho":-0.0038,"theo":0.3392,"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":0.375},{"option":"SPXW260309C04600000","bid":2291.0,"bid_size":1.0,"ask":2298.7,"ask_size":1.0,"iv":0.5381,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0798,"theta":0.0,"rho":2.133,"theo":2295.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.10009765625},{"option":"SPXW260309P04600000","bid":0.25,"bid_size":161.0,"ask":0.45,"ask_size":60.0,"iv":0.6135,"open_interest":67.0,"volume":6.0,"delta":-0.0016,"gamma":0.0,"vega":0.0796,"theta":-0.115,"rho":-0.0049,"theo":0.415,"change":-0.075,"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":-15.7895,"prev_day_close":0.475000008940697},{"option":"SPXW260309C04800000","bid":2091.7,"bid_size":1.0,"ask":2099.2,"ask_size":1.0,"iv":0.5418,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.103,"theta":0.0,"rho":2.2243,"theo":2096.0945,"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":2079.69995117188},{"option":"SPXW260309P04800000","bid":0.4,"bid_size":153.0,"ask":0.6,"ask_size":60.0,"iv":0.5716,"open_interest":260.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1028,"theta":-0.1374,"rho":-0.0065,"theo":0.5162,"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":0.675000011920929},{"option":"SPXW260309C05000000","bid":1892.1,"bid_size":1.0,"ask":1899.8,"ask_size":1.0,"iv":0.5104,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1357,"theta":0.0,"rho":2.315,"theo":1896.6254,"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":1880.0},{"option":"SPXW260309P05000000","bid":0.6,"bid_size":205.0,"ask":0.85,"ask_size":174.0,"iv":0.531,"open_interest":227.0,"volume":210.0,"delta":-0.0028,"gamma":0.0,"vega":0.1355,"theta":-0.1666,"rho":-0.0088,"theo":0.6554,"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":0.875},{"option":"SPXW260309C05200000","bid":1693.0,"bid_size":1.0,"ask":1700.5,"ask_size":1.0,"iv":0.4758,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1832,"theta":0.0,"rho":2.4044,"theo":1697.222,"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":1681.79998779297},{"option":"SPXW260309P05200000","bid":0.95,"bid_size":173.0,"ask":1.15,"ask_size":162.0,"iv":0.4902,"open_interest":849.0,"volume":7.0,"delta":-0.0038,"gamma":0.0,"vega":0.183,"theta":-0.2069,"rho":-0.0122,"theo":0.8597,"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":1.17500001192093},{"option":"SPXW260309C05400000","bid":1493.6,"bid_size":1.0,"ask":1501.3,"ask_size":1.0,"iv":0.4329,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.2579,"theta":0.0,"rho":2.4916,"theo":1497.9395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.0},{"option":"SPXW260309P05400000","bid":1.3,"bid_size":153.0,"ask":1.55,"ask_size":150.0,"iv":0.446,"open_interest":575.0,"volume":165.0,"delta":-0.0056,"gamma":0.0,"vega":0.258,"theta":-0.2669,"rho":-0.018,"theo":1.1873,"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":1.57499998807907},{"option":"SPXW260309C05500000","bid":1394.2,"bid_size":1.0,"ask":1401.7,"ask_size":1.0,"iv":0.4186,"open_interest":1.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.3103,"theta":0.0,"rho":2.5339,"theo":1398.3739,"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":1383.34997558594},{"option":"SPXW260309P05500000","bid":1.55,"bid_size":147.0,"ask":1.75,"ask_size":58.0,"iv":0.4234,"open_interest":617.0,"volume":420.0,"delta":-0.0069,"gamma":0.0,"vega":0.3102,"theta":-0.3076,"rho":-0.0221,"theo":1.4245,"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":1.82499998807907},{"option":"SPXW260309C05600000","bid":1294.7,"bid_size":1.0,"ask":1302.2,"ask_size":1.0,"iv":0.399,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.3786,"theta":0.0,"rho":2.5748,"theo":1298.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.70001220703},{"option":"SPXW260309P05600000","bid":1.8,"bid_size":201.0,"ask":2.05,"ask_size":86.0,"iv":0.4009,"open_interest":1486.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.3785,"theta":-0.3584,"rho":-0.0277,"theo":1.7363,"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":2.14999997615814},{"option":"SPXW260309C05700000","bid":1195.7,"bid_size":1.0,"ask":1202.8,"ask_size":1.0,"iv":0.3785,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.4649,"theta":0.0,"rho":2.6138,"theo":1199.4888,"change":0.0,"open":0.0,"high":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":"SPXW260309P05700000","bid":2.2,"bid_size":143.0,"ask":2.45,"ask_size":71.0,"iv":0.3799,"open_interest":139.0,"volume":1.0,"delta":-0.011,"gamma":0.0,"vega":0.4649,"theta":-0.4214,"rho":-0.0351,"theo":2.1478,"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":2.57500004768372},{"option":"SPXW260309C05800000","bid":1096.4,"bid_size":1.0,"ask":1103.5,"ask_size":1.0,"iv":0.3605,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.5769,"theta":-0.0676,"rho":2.6503,"theo":1100.2245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.55004882812},{"option":"SPXW260309P05800000","bid":2.65,"bid_size":130.0,"ask":2.9,"ask_size":55.0,"iv":0.358,"open_interest":135.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.577,"theta":-0.4986,"rho":-0.045,"theo":2.6885,"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":3.10000002384186},{"option":"SPXW260309C05850000","bid":1046.8,"bid_size":1.0,"ask":1053.9,"ask_size":1.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.6436,"theta":-0.1319,"rho":2.6673,"theo":1050.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1034.94995117188},{"option":"SPXW260309P05850000","bid":2.95,"bid_size":125.0,"ask":3.2,"ask_size":54.0,"iv":0.3476,"open_interest":19.0,"volume":17.0,"delta":-0.016,"gamma":0.0001,"vega":0.6432,"theta":-0.5428,"rho":-0.0512,"theo":3.0172,"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":3.45000004768372},{"option":"SPXW260309C05875000","bid":1022.0,"bid_size":1.0,"ask":1029.3,"ask_size":2.0,"iv":0.3451,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0001,"vega":0.6799,"theta":-0.1658,"rho":2.6755,"theo":1025.8882,"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":1010.34997558594},{"option":"SPXW260309P05875000","bid":3.1,"bid_size":125.0,"ask":3.4,"ask_size":54.0,"iv":0.3426,"open_interest":3.0,"volume":0.0,"delta":-0.017,"gamma":0.0001,"vega":0.6795,"theta":-0.5668,"rho":-0.0546,"theo":3.2016,"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":3.64999997615814},{"option":"SPXW260309C05900000","bid":997.2,"bid_size":1.0,"ask":1004.3,"ask_size":1.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.7188,"theta":-0.2008,"rho":2.6834,"theo":1001.1353,"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":985.649993896484},{"option":"SPXW260309P05900000","bid":3.3,"bid_size":123.0,"ask":3.6,"ask_size":68.0,"iv":0.3378,"open_interest":73.0,"volume":9.0,"delta":-0.0182,"gamma":0.0001,"vega":0.7184,"theta":-0.5921,"rho":-0.0583,"theo":3.3996,"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":3.85000002384186},{"option":"SPXW260309C05925000","bid":972.5,"bid_size":1.0,"ask":979.6,"ask_size":1.0,"iv":0.3343,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0001,"vega":0.7606,"theta":-0.2372,"rho":2.6911,"theo":976.3972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.0},{"option":"SPXW260309P05925000","bid":3.5,"bid_size":126.0,"ask":3.8,"ask_size":73.0,"iv":0.3327,"open_interest":39.0,"volume":19.0,"delta":-0.0194,"gamma":0.0001,"vega":0.7602,"theta":-0.6186,"rho":-0.0623,"theo":3.6124,"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":4.09999990463257},{"option":"SPXW260309C05950000","bid":947.8,"bid_size":1.0,"ask":954.8,"ask_size":1.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.8055,"theta":-0.2749,"rho":2.6983,"theo":951.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.0},{"option":"SPXW260309P05950000","bid":3.7,"bid_size":119.0,"ask":4.0,"ask_size":52.0,"iv":0.3275,"open_interest":10.0,"volume":5.0,"delta":-0.0208,"gamma":0.0001,"vega":0.8051,"theta":-0.6465,"rho":-0.0667,"theo":3.8416,"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":4.29999995231628},{"option":"SPXW260309C05975000","bid":923.1,"bid_size":1.0,"ask":930.1,"ask_size":1.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":0.8534,"theta":-0.3141,"rho":2.7051,"theo":926.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.349975585938},{"option":"SPXW260309P05975000","bid":3.9,"bid_size":136.0,"ask":4.3,"ask_size":71.0,"iv":0.3221,"open_interest":10.0,"volume":5.0,"delta":-0.0222,"gamma":0.0001,"vega":0.8529,"theta":-0.6759,"rho":-0.0715,"theo":4.0892,"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":4.59999990463257},{"option":"SPXW260309C06000000","bid":898.4,"bid_size":1.0,"ask":905.4,"ask_size":1.0,"iv":0.3191,"open_interest":1.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.904,"theta":-0.3549,"rho":2.7116,"theo":902.2894,"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":886.75},{"option":"SPXW260309P06000000","bid":4.2,"bid_size":113.0,"ask":4.5,"ask_size":50.0,"iv":0.3177,"open_interest":229.0,"volume":14.0,"delta":-0.0238,"gamma":0.0001,"vega":0.9036,"theta":-0.7069,"rho":-0.0766,"theo":4.3571,"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":4.85000014305115},{"option":"SPXW260309C06025000","bid":873.7,"bid_size":1.0,"ask":880.8,"ask_size":1.0,"iv":0.3133,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":0.9576,"theta":-0.3974,"rho":2.7176,"theo":877.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.5},{"option":"SPXW260309P06025000","bid":4.5,"bid_size":119.0,"ask":4.8,"ask_size":69.0,"iv":0.3125,"open_interest":6.0,"volume":4.0,"delta":-0.0255,"gamma":0.0001,"vega":0.9572,"theta":-0.7396,"rho":-0.0822,"theo":4.6476,"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":5.20000004768372},{"option":"SPXW260309C06050000","bid":849.1,"bid_size":1.0,"ask":856.1,"ask_size":1.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":1.015,"theta":-0.4418,"rho":2.7232,"theo":852.9934,"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":837.949981689453},{"option":"SPXW260309P06050000","bid":4.8,"bid_size":116.0,"ask":5.1,"ask_size":68.0,"iv":0.3076,"open_interest":96.0,"volume":0.0,"delta":-0.0274,"gamma":0.0001,"vega":1.0145,"theta":-0.7742,"rho":-0.0882,"theo":4.9629,"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":5.5},{"option":"SPXW260309C06075000","bid":824.5,"bid_size":1.0,"ask":831.5,"ask_size":1.0,"iv":0.3047,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0001,"vega":1.0771,"theta":-0.4882,"rho":2.7283,"theo":828.3854,"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":813.350006103516},{"option":"SPXW260309P06075000","bid":5.1,"bid_size":110.0,"ask":5.5,"ask_size":64.0,"iv":0.303,"open_interest":46.0,"volume":0.0,"delta":-0.0294,"gamma":0.0001,"vega":1.0766,"theta":-0.8108,"rho":-0.0947,"theo":5.3057,"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":5.90000009536743},{"option":"SPXW260309C06100000","bid":799.9,"bid_size":1.0,"ask":806.9,"ask_size":1.0,"iv":0.2997,"open_interest":1.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.1444,"theta":-0.5367,"rho":2.7327,"theo":803.8085,"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":788.850006103516},{"option":"SPXW260309P06100000","bid":5.5,"bid_size":123.0,"ask":5.8,"ask_size":45.0,"iv":0.298,"open_interest":5100.0,"volume":4.0,"delta":-0.0317,"gamma":0.0001,"vega":1.1444,"theta":-0.8501,"rho":-0.102,"theo":5.684,"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":6.29999995231628},{"option":"SPXW260309C06125000","bid":775.4,"bid_size":1.0,"ask":782.4,"ask_size":1.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0002,"vega":1.2165,"theta":-0.5877,"rho":2.7363,"theo":779.2673,"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":763.649993896484},{"option":"SPXW260309P06125000","bid":5.9,"bid_size":108.0,"ask":6.2,"ask_size":44.0,"iv":0.2933,"open_interest":113.0,"volume":0.0,"delta":-0.0341,"gamma":0.0002,"vega":1.2165,"theta":-0.8912,"rho":-0.11,"theo":6.0937,"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":6.75},{"option":"SPXW260309C06150000","bid":750.9,"bid_size":1.0,"ask":757.9,"ask_size":1.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0002,"vega":1.2932,"theta":-0.6412,"rho":2.7392,"theo":754.7663,"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":739.450012207031},{"option":"SPXW260309P06150000","bid":6.3,"bid_size":134.0,"ask":6.7,"ask_size":62.0,"iv":0.2892,"open_interest":90.0,"volume":3.0,"delta":-0.0368,"gamma":0.0002,"vega":1.2932,"theta":-0.9349,"rho":-0.1188,"theo":6.5438,"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":7.25},{"option":"SPXW260309C06175000","bid":726.5,"bid_size":1.0,"ask":733.5,"ask_size":1.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0002,"vega":1.3748,"theta":-0.6975,"rho":2.7413,"theo":730.3105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.100006103516},{"option":"SPXW260309P06175000","bid":6.8,"bid_size":126.0,"ask":7.2,"ask_size":60.0,"iv":0.2846,"open_interest":131.0,"volume":1.0,"delta":-0.0397,"gamma":0.0002,"vega":1.3748,"theta":-0.9815,"rho":-0.1283,"theo":7.0389,"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":7.79999995231628},{"option":"SPXW260309C06200000","bid":702.1,"bid_size":1.0,"ask":709.1,"ask_size":4.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":0.9571,"gamma":0.0002,"vega":1.4632,"theta":-0.7569,"rho":2.7426,"theo":705.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.75},{"option":"SPXW260309P06200000","bid":7.3,"bid_size":119.0,"ask":7.8,"ask_size":58.0,"iv":0.2798,"open_interest":613.0,"volume":121.0,"delta":-0.043,"gamma":0.0002,"vega":1.4632,"theta":-1.031,"rho":-0.1386,"theo":7.5844,"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":8.40000009536743},{"option":"SPXW260309C06225000","bid":677.8,"bid_size":1.0,"ask":684.7,"ask_size":4.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0002,"vega":1.5596,"theta":-0.8194,"rho":2.7426,"theo":681.5562,"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":666.599975585938},{"option":"SPXW260309P06225000","bid":8.0,"bid_size":20.0,"ask":8.4,"ask_size":56.0,"iv":0.2753,"open_interest":173.0,"volume":3.0,"delta":-0.0465,"gamma":0.0002,"vega":1.5596,"theta":-1.0837,"rho":-0.1501,"theo":8.1866,"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":9.09999990463257},{"option":"SPXW260309C06250000","bid":653.7,"bid_size":1.0,"ask":660.5,"ask_size":1.0,"iv":0.2729,"open_interest":3.0,"volume":0.0,"delta":0.9496,"gamma":0.0002,"vega":1.6635,"theta":-0.8853,"rho":2.7414,"theo":657.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.5},{"option":"SPXW260309P06250000","bid":8.6,"bid_size":123.0,"ask":9.0,"ask_size":34.0,"iv":0.2711,"open_interest":545.0,"volume":22.0,"delta":-0.0504,"gamma":0.0002,"vega":1.6635,"theta":-1.1398,"rho":-0.163,"theo":8.8538,"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":9.84999990463257},{"option":"SPXW260309C06275000","bid":629.4,"bid_size":1.0,"ask":636.2,"ask_size":3.0,"iv":0.2685,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0003,"vega":1.7738,"theta":-0.9549,"rho":2.7388,"theo":633.0623,"change":0.0,"open":0.0,"high":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":"SPXW260309P06275000","bid":9.4,"bid_size":70.0,"ask":9.8,"ask_size":33.0,"iv":0.2671,"open_interest":244.0,"volume":5.0,"delta":-0.0548,"gamma":0.0003,"vega":1.7738,"theta":-1.1996,"rho":-0.1772,"theo":9.5947,"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":10.7000002861023},{"option":"SPXW260309C06300000","bid":605.3,"bid_size":1.0,"ask":612.1,"ask_size":3.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.9405,"gamma":0.0003,"vega":1.8913,"theta":-1.0282,"rho":2.7349,"theo":608.934,"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":594.650024414062},{"option":"SPXW260309P06300000","bid":10.2,"bid_size":112.0,"ask":10.7,"ask_size":52.0,"iv":0.2627,"open_interest":153.0,"volume":3.0,"delta":-0.0595,"gamma":0.0003,"vega":1.8913,"theta":-1.2632,"rho":-0.1927,"theo":10.4174,"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":11.6500000953674},{"option":"SPXW260309C06325000","bid":581.4,"bid_size":1.0,"ask":588.1,"ask_size":3.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0003,"vega":2.0189,"theta":-1.1054,"rho":2.7295,"theo":584.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.199981689453},{"option":"SPXW260309P06325000","bid":11.2,"bid_size":20.0,"ask":11.6,"ask_size":50.0,"iv":0.2584,"open_interest":150.0,"volume":0.0,"delta":-0.0648,"gamma":0.0003,"vega":2.0189,"theta":-1.3306,"rho":-0.2097,"theo":11.3307,"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":12.6500000953674},{"option":"SPXW260309C06350000","bid":557.5,"bid_size":1.0,"ask":564.1,"ask_size":3.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0003,"vega":2.157,"theta":-1.1865,"rho":2.722,"theo":560.9607,"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":546.299987792969},{"option":"SPXW260309P06350000","bid":12.2,"bid_size":60.0,"ask":12.6,"ask_size":29.0,"iv":0.2541,"open_interest":148.0,"volume":7.0,"delta":-0.0706,"gamma":0.0003,"vega":2.157,"theta":-1.4018,"rho":-0.2289,"theo":12.3461,"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":13.8499999046326},{"option":"SPXW260309C06375000","bid":533.7,"bid_size":1.0,"ask":540.3,"ask_size":3.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.923,"gamma":0.0004,"vega":2.303,"theta":-1.2714,"rho":2.7123,"theo":537.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.699981689453},{"option":"SPXW260309P06375000","bid":13.3,"bid_size":52.0,"ask":13.8,"ask_size":48.0,"iv":0.2502,"open_interest":84.0,"volume":10.0,"delta":-0.0771,"gamma":0.0004,"vega":2.303,"theta":-1.477,"rho":-0.2501,"theo":13.4768,"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":15.0499997138977},{"option":"SPXW260309C06400000","bid":510.0,"bid_size":1.0,"ask":516.7,"ask_size":1.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0004,"vega":2.4568,"theta":-1.3602,"rho":2.7009,"theo":513.4466,"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":499.25},{"option":"SPXW260309P06400000","bid":14.6,"bid_size":50.0,"ask":15.1,"ask_size":41.0,"iv":0.2461,"open_interest":102.0,"volume":2.0,"delta":-0.0842,"gamma":0.0004,"vega":2.4568,"theta":-1.556,"rho":-0.2732,"theo":14.734,"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":16.5},{"option":"SPXW260309C06425000","bid":486.5,"bid_size":1.0,"ask":493.4,"ask_size":4.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.9081,"gamma":0.0004,"vega":2.622,"theta":-1.4525,"rho":2.6871,"theo":489.8908,"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":476.0},{"option":"SPXW260309P06425000","bid":15.9,"bid_size":12.0,"ask":16.5,"ask_size":20.0,"iv":0.2418,"open_interest":112.0,"volume":8.0,"delta":-0.092,"gamma":0.0004,"vega":2.622,"theta":-1.6385,"rho":-0.2986,"theo":16.1292,"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":18.0500001907349},{"option":"SPXW260309C06450000","bid":463.2,"bid_size":1.0,"ask":469.9,"ask_size":3.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.8994,"gamma":0.0005,"vega":2.7987,"theta":-1.548,"rho":2.6702,"theo":466.4882,"change":0.0,"open":0.0,"high":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":"SPXW260309P06450000","bid":17.4,"bid_size":38.0,"ask":18.1,"ask_size":18.0,"iv":0.238,"open_interest":113.0,"volume":5.0,"delta":-0.1006,"gamma":0.0005,"vega":2.7987,"theta":-1.7242,"rho":-0.3271,"theo":17.6776,"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":19.8000001907349},{"option":"SPXW260309C06475000","bid":440.0,"bid_size":1.0,"ask":446.6,"ask_size":3.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.89,"gamma":0.0005,"vega":2.9822,"theta":-1.6462,"rho":2.6505,"theo":443.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.5},{"option":"SPXW260309P06475000","bid":19.1,"bid_size":34.0,"ask":19.8,"ask_size":17.0,"iv":0.2339,"open_interest":147.0,"volume":1.0,"delta":-0.1101,"gamma":0.0005,"vega":2.9822,"theta":-1.8126,"rho":-0.3584,"theo":19.3958,"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":21.6999998092651},{"option":"SPXW260309C06500000","bid":417.0,"bid_size":1.0,"ask":423.4,"ask_size":3.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.8796,"gamma":0.0006,"vega":3.1736,"theta":-1.7466,"rho":2.6284,"theo":420.2051,"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":406.600006103516},{"option":"SPXW260309P06500000","bid":21.0,"bid_size":32.0,"ask":21.7,"ask_size":16.0,"iv":0.2299,"open_interest":456.0,"volume":66.0,"delta":-0.1205,"gamma":0.0006,"vega":3.1736,"theta":-1.9032,"rho":-0.3922,"theo":21.2965,"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":23.75},{"option":"SPXW260309C06510000","bid":407.9,"bid_size":1.0,"ask":414.3,"ask_size":3.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.8751,"gamma":0.0006,"vega":3.2536,"theta":-1.7872,"rho":2.6185,"theo":411.0392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.5},{"option":"SPXW260309P06510000","bid":21.8,"bid_size":32.0,"ask":22.5,"ask_size":15.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":-0.1249,"gamma":0.0006,"vega":3.2536,"theta":-1.9399,"rho":-0.4066,"theo":22.111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5999994277954},{"option":"SPXW260309C06520000","bid":398.7,"bid_size":1.0,"ask":405.1,"ask_size":1.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8705,"gamma":0.0006,"vega":3.3355,"theta":-1.828,"rho":2.608,"theo":401.9062,"change":0.0,"open":0.0,"high":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":"SPXW260309P06520000","bid":22.7,"bid_size":30.0,"ask":23.4,"ask_size":14.0,"iv":0.2266,"open_interest":1.0,"volume":1.0,"delta":-0.1296,"gamma":0.0006,"vega":3.3355,"theta":-1.9767,"rho":-0.4218,"theo":22.9584,"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":25.5999994277954},{"option":"SPXW260309C06525000","bid":394.2,"bid_size":1.0,"ask":400.5,"ask_size":1.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0006,"vega":3.377,"theta":-1.8484,"rho":2.6025,"theo":397.3525,"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":384.25},{"option":"SPXW260309P06525000","bid":23.1,"bid_size":30.0,"ask":23.8,"ask_size":14.0,"iv":0.2258,"open_interest":86.0,"volume":2.0,"delta":-0.1319,"gamma":0.0006,"vega":3.377,"theta":-1.9952,"rho":-0.4296,"theo":23.3949,"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":26.0},{"option":"SPXW260309C06530000","bid":389.7,"bid_size":1.0,"ask":396.0,"ask_size":3.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":0.8657,"gamma":0.0006,"vega":3.4188,"theta":-1.8688,"rho":2.5968,"theo":392.8076,"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":379.700012207031},{"option":"SPXW260309P06530000","bid":23.6,"bid_size":29.0,"ask":24.3,"ask_size":14.0,"iv":0.2249,"open_interest":5.0,"volume":5.0,"delta":-0.1343,"gamma":0.0006,"vega":3.4188,"theta":-2.0137,"rho":-0.4377,"theo":23.8402,"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":26.5},{"option":"SPXW260309C06540000","bid":380.6,"bid_size":1.0,"ask":386.9,"ask_size":3.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8608,"gamma":0.0006,"vega":3.503,"theta":-1.9097,"rho":2.5849,"theo":383.7446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.75},{"option":"SPXW260309P06540000","bid":24.5,"bid_size":29.0,"ask":25.2,"ask_size":13.0,"iv":0.2234,"open_interest":91.0,"volume":91.0,"delta":-0.1393,"gamma":0.0006,"vega":3.503,"theta":-2.0506,"rho":-0.4542,"theo":24.7576,"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":27.5},{"option":"SPXW260309C06550000","bid":371.6,"bid_size":1.0,"ask":377.9,"ask_size":3.0,"iv":0.2224,"open_interest":2.0,"volume":0.0,"delta":0.8557,"gamma":0.0007,"vega":3.5874,"theta":-1.9506,"rho":2.5726,"theo":374.7185,"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":361.599990844727},{"option":"SPXW260309P06550000","bid":25.4,"bid_size":28.0,"ask":26.2,"ask_size":12.0,"iv":0.2217,"open_interest":154.0,"volume":18.0,"delta":-0.1444,"gamma":0.0007,"vega":3.5874,"theta":-2.0876,"rho":-0.4712,"theo":25.7119,"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":28.5999994277954},{"option":"SPXW260309C06560000","bid":362.6,"bid_size":1.0,"ask":368.9,"ask_size":3.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0007,"vega":3.6723,"theta":-1.9914,"rho":2.5598,"theo":365.73,"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":353.050003051758},{"option":"SPXW260309P06560000","bid":26.4,"bid_size":27.0,"ask":27.2,"ask_size":12.0,"iv":0.2201,"open_interest":31.0,"volume":13.0,"delta":-0.1497,"gamma":0.0007,"vega":3.6723,"theta":-2.1245,"rho":-0.4886,"theo":26.7038,"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":29.5999994277954},{"option":"SPXW260309C06570000","bid":353.7,"bid_size":1.0,"ask":359.9,"ask_size":3.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8448,"gamma":0.0007,"vega":3.758,"theta":-2.0321,"rho":2.5465,"theo":356.78,"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":344.199996948242},{"option":"SPXW260309P06570000","bid":27.5,"bid_size":27.0,"ask":28.2,"ask_size":12.0,"iv":0.2185,"open_interest":10.0,"volume":1.0,"delta":-0.1552,"gamma":0.0007,"vega":3.758,"theta":-2.1613,"rho":-0.5065,"theo":27.7342,"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":30.75},{"option":"SPXW260309C06575000","bid":349.2,"bid_size":1.0,"ask":355.4,"ask_size":3.0,"iv":0.2181,"open_interest":3.0,"volume":0.0,"delta":0.842,"gamma":0.0007,"vega":3.8014,"theta":-2.0524,"rho":2.5396,"theo":352.3196,"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":339.5},{"option":"SPXW260309P06575000","bid":28.0,"bid_size":26.0,"ask":28.7,"ask_size":12.0,"iv":0.2176,"open_interest":182.0,"volume":93.0,"delta":-0.158,"gamma":0.0007,"vega":3.8014,"theta":-2.1796,"rho":-0.5157,"theo":28.264,"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":31.3000001907349},{"option":"SPXW260309C06580000","bid":344.8,"bid_size":1.0,"ask":350.9,"ask_size":3.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.8391,"gamma":0.0007,"vega":3.8452,"theta":-2.0726,"rho":2.5326,"theo":347.8693,"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":335.550003051758},{"option":"SPXW260309P06580000","bid":28.6,"bid_size":1.0,"ask":29.3,"ask_size":11.0,"iv":0.2168,"open_interest":8.0,"volume":4.0,"delta":-0.1609,"gamma":0.0007,"vega":3.8452,"theta":-2.1978,"rho":-0.525,"theo":28.8039,"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":31.8999996185303},{"option":"SPXW260309C06590000","bid":336.0,"bid_size":1.0,"ask":342.0,"ask_size":4.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.8332,"gamma":0.0008,"vega":3.9342,"theta":-2.1127,"rho":2.518,"theo":338.9996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.399993896484},{"option":"SPXW260309P06590000","bid":29.8,"bid_size":1.0,"ask":30.4,"ask_size":11.0,"iv":0.2152,"open_interest":27.0,"volume":13.0,"delta":-0.1668,"gamma":0.0008,"vega":3.9342,"theta":-2.234,"rho":-0.5444,"theo":29.9146,"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":33.1000003814697},{"option":"SPXW260309C06600000","bid":327.2,"bid_size":1.0,"ask":333.2,"ask_size":4.0,"iv":0.2139,"open_interest":9.0,"volume":1.0,"delta":0.8271,"gamma":0.0008,"vega":4.0247,"theta":-2.1525,"rho":2.5024,"theo":330.1725,"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":317.849990844727},{"option":"SPXW260309P06600000","bid":30.8,"bid_size":9.0,"ask":31.6,"ask_size":11.0,"iv":0.2134,"open_interest":167.0,"volume":6.0,"delta":-0.173,"gamma":0.0008,"vega":4.0247,"theta":-2.2699,"rho":-0.5646,"theo":31.0679,"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":34.3499984741211},{"option":"SPXW260309C06610000","bid":318.4,"bid_size":1.0,"ask":324.4,"ask_size":4.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0008,"vega":4.1159,"theta":-2.1917,"rho":2.4859,"theo":321.3902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.0},{"option":"SPXW260309P06610000","bid":32.0,"bid_size":24.0,"ask":32.8,"ask_size":11.0,"iv":0.2117,"open_interest":18.0,"volume":2.0,"delta":-0.1793,"gamma":0.0008,"vega":4.1159,"theta":-2.3052,"rho":-0.5858,"theo":32.266,"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":35.6500015258789},{"option":"SPXW260309C06620000","bid":309.7,"bid_size":1.0,"ask":315.6,"ask_size":4.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0008,"vega":4.2071,"theta":-2.2304,"rho":2.4686,"theo":312.6542,"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":300.199996948242},{"option":"SPXW260309P06620000","bid":33.3,"bid_size":9.0,"ask":34.0,"ask_size":11.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-0.1858,"gamma":0.0008,"vega":4.2071,"theta":-2.34,"rho":-0.6076,"theo":33.5104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.0},{"option":"SPXW260309C06625000","bid":305.3,"bid_size":1.0,"ask":311.2,"ask_size":4.0,"iv":0.2096,"open_interest":1.0,"volume":0.0,"delta":0.8109,"gamma":0.0008,"vega":4.2525,"theta":-2.2495,"rho":2.4598,"theo":308.304,"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":296.150009155273},{"option":"SPXW260309P06625000","bid":33.9,"bid_size":23.0,"ask":34.7,"ask_size":11.0,"iv":0.2092,"open_interest":76.0,"volume":2.0,"delta":-0.1892,"gamma":0.0008,"vega":4.2525,"theta":-2.3571,"rho":-0.6188,"theo":34.1504,"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":37.6500015258789},{"option":"SPXW260309C06630000","bid":301.0,"bid_size":1.0,"ask":306.9,"ask_size":4.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.8074,"gamma":0.0008,"vega":4.2978,"theta":-2.2684,"rho":2.4509,"theo":303.9659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.699996948242},{"option":"SPXW260309P06630000","bid":34.6,"bid_size":9.0,"ask":35.3,"ask_size":10.0,"iv":0.2084,"open_interest":6.0,"volume":0.0,"delta":-0.1926,"gamma":0.0008,"vega":4.2978,"theta":-2.3741,"rho":-0.63,"theo":34.8025,"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":38.3499984741211},{"option":"SPXW260309C06640000","bid":292.4,"bid_size":1.0,"ask":298.2,"ask_size":4.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0009,"vega":4.3882,"theta":-2.3058,"rho":2.4326,"theo":295.3262,"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":283.149993896484},{"option":"SPXW260309P06640000","bid":35.9,"bid_size":22.0,"ask":36.7,"ask_size":10.0,"iv":0.2065,"open_interest":25.0,"volume":1.0,"delta":-0.1996,"gamma":0.0009,"vega":4.3882,"theta":-2.4075,"rho":-0.653,"theo":36.1432,"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":39.8499984741211},{"option":"SPXW260309C06650000","bid":283.8,"bid_size":1.0,"ask":289.6,"ask_size":4.0,"iv":0.2052,"open_interest":4.0,"volume":0.0,"delta":0.7932,"gamma":0.0009,"vega":4.4791,"theta":-2.3422,"rho":2.4136,"theo":286.7365,"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":274.649993896484},{"option":"SPXW260309P06650000","bid":37.3,"bid_size":8.0,"ask":38.1,"ask_size":10.0,"iv":0.2048,"open_interest":147.0,"volume":15.0,"delta":-0.2069,"gamma":0.0009,"vega":4.4791,"theta":-2.44,"rho":-0.6766,"theo":37.5339,"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":41.3499984741211},{"option":"SPXW260309C06660000","bid":275.3,"bid_size":1.0,"ask":281.0,"ask_size":4.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.7857,"gamma":0.0009,"vega":4.571,"theta":-2.3777,"rho":2.3937,"theo":278.1984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.400009155273},{"option":"SPXW260309P06660000","bid":38.8,"bid_size":8.0,"ask":39.6,"ask_size":10.0,"iv":0.2032,"open_interest":93.0,"volume":9.0,"delta":-0.2144,"gamma":0.0009,"vega":4.571,"theta":-2.4716,"rho":-0.7012,"theo":38.9762,"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":42.8499984741211},{"option":"SPXW260309C06670000","bid":266.8,"bid_size":1.0,"ask":272.5,"ask_size":4.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.7779,"gamma":0.001,"vega":4.6638,"theta":-2.4122,"rho":2.3726,"theo":269.7144,"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":258.100006103516},{"option":"SPXW260309P06670000","bid":40.3,"bid_size":9.0,"ask":41.1,"ask_size":21.0,"iv":0.2015,"open_interest":33.0,"volume":2.0,"delta":-0.2222,"gamma":0.001,"vega":4.6638,"theta":-2.5022,"rho":-0.7269,"theo":40.4726,"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":44.4500007629394},{"option":"SPXW260309C06675000","bid":262.6,"bid_size":1.0,"ask":268.3,"ask_size":4.0,"iv":0.2008,"open_interest":1.0,"volume":1.0,"delta":0.7739,"gamma":0.001,"vega":4.7102,"theta":-2.429,"rho":2.3616,"theo":265.4935,"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":253.949996948242},{"option":"SPXW260309P06675000","bid":41.0,"bid_size":30.0,"ask":41.9,"ask_size":21.0,"iv":0.2007,"open_interest":79.0,"volume":3.0,"delta":-0.2261,"gamma":0.001,"vega":4.7102,"theta":-2.517,"rho":-0.7402,"theo":41.2419,"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":45.3499984741211},{"option":"SPXW260309C06680000","bid":258.3,"bid_size":1.0,"ask":264.1,"ask_size":4.0,"iv":0.1998,"open_interest":4.0,"volume":0.0,"delta":0.7699,"gamma":0.001,"vega":4.7566,"theta":-2.4454,"rho":2.3504,"theo":261.2872,"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":249.799995422363},{"option":"SPXW260309P06680000","bid":41.8,"bid_size":8.0,"ask":42.7,"ask_size":20.0,"iv":0.1998,"open_interest":38.0,"volume":6.0,"delta":-0.2302,"gamma":0.001,"vega":4.7566,"theta":-2.5315,"rho":-0.7537,"theo":42.0258,"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":46.1500015258789},{"option":"SPXW260309C06690000","bid":250.1,"bid_size":1.0,"ask":255.7,"ask_size":7.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.7616,"gamma":0.001,"vega":4.8486,"theta":-2.4774,"rho":2.3272,"theo":252.9194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.900001525879},{"option":"SPXW260309P06690000","bid":43.4,"bid_size":19.0,"ask":44.3,"ask_size":20.0,"iv":0.1979,"open_interest":74.0,"volume":13.0,"delta":-0.2385,"gamma":0.001,"vega":4.8486,"theta":-2.5595,"rho":-0.7815,"theo":43.6384,"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":47.8499984741211},{"option":"SPXW260309C06700000","bid":241.8,"bid_size":1.0,"ask":247.3,"ask_size":7.0,"iv":0.1959,"open_interest":6.0,"volume":0.0,"delta":0.753,"gamma":0.001,"vega":4.9388,"theta":-2.5079,"rho":2.3035,"theo":244.6128,"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":233.5},{"option":"SPXW260309P06700000","bid":45.1,"bid_size":9.0,"ask":46.0,"ask_size":20.0,"iv":0.196,"open_interest":448.0,"volume":59.0,"delta":-0.2471,"gamma":0.001,"vega":4.9388,"theta":-2.5861,"rho":-0.81,"theo":45.3122,"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":49.6500015258789},{"option":"SPXW260309C06705000","bid":237.3,"bid_size":1.0,"ask":243.7,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":0.7486,"gamma":0.001,"vega":4.9834,"theta":-2.5226,"rho":2.2913,"theo":240.4828,"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":229.549995422363},{"option":"SPXW260309P06705000","bid":46.0,"bid_size":9.0,"ask":46.8,"ask_size":9.0,"iv":0.1951,"open_interest":1.0,"volume":1.0,"delta":-0.2515,"gamma":0.001,"vega":4.9834,"theta":-2.5989,"rho":-0.8244,"theo":46.1724,"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":50.6500015258789},{"option":"SPXW260309C06710000","bid":233.4,"bid_size":1.0,"ask":239.2,"ask_size":7.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.7441,"gamma":0.0011,"vega":5.0278,"theta":-2.5369,"rho":2.279,"theo":236.3687,"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":225.349998474121},{"option":"SPXW260309P06710000","bid":46.9,"bid_size":9.0,"ask":47.7,"ask_size":18.0,"iv":0.1942,"open_interest":599.0,"volume":37.0,"delta":-0.256,"gamma":0.0011,"vega":5.0278,"theta":-2.6112,"rho":-0.839,"theo":47.0485,"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":51.5499992370606},{"option":"SPXW260309C06715000","bid":229.1,"bid_size":1.0,"ask":235.5,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.7395,"gamma":0.0011,"vega":5.0719,"theta":-2.5508,"rho":2.2665,"theo":232.2706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.5},{"option":"SPXW260309P06715000","bid":47.8,"bid_size":8.0,"ask":48.6,"ask_size":9.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":-0.2605,"gamma":0.0011,"vega":5.0719,"theta":-2.6232,"rho":-0.8539,"theo":47.9406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5},{"option":"SPXW260309C06720000","bid":225.4,"bid_size":1.0,"ask":230.9,"ask_size":1.0,"iv":0.1926,"open_interest":4.0,"volume":1.0,"delta":0.7349,"gamma":0.0011,"vega":5.1161,"theta":-2.5643,"rho":2.2537,"theo":228.189,"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":217.25},{"option":"SPXW260309P06720000","bid":48.7,"bid_size":9.0,"ask":49.5,"ask_size":18.0,"iv":0.1924,"open_interest":25.0,"volume":33.0,"delta":-0.2652,"gamma":0.0011,"vega":5.1161,"theta":-2.6347,"rho":-0.869,"theo":48.8492,"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":53.4500007629394},{"option":"SPXW260309C06725000","bid":221.3,"bid_size":1.0,"ask":226.8,"ask_size":7.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.7302,"gamma":0.0011,"vega":5.1601,"theta":-2.5773,"rho":2.2406,"theo":224.1241,"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":213.199996948242},{"option":"SPXW260309P06725000","bid":49.6,"bid_size":9.0,"ask":50.5,"ask_size":19.0,"iv":0.1915,"open_interest":92.0,"volume":27.0,"delta":-0.2699,"gamma":0.0011,"vega":5.1601,"theta":-2.6457,"rho":-0.8844,"theo":49.7745,"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":54.4500007629394},{"option":"SPXW260309C06730000","bid":217.1,"bid_size":1.0,"ask":222.7,"ask_size":7.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.7254,"gamma":0.0011,"vega":5.2042,"theta":-2.5898,"rho":2.2271,"theo":220.0765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.25},{"option":"SPXW260309P06730000","bid":50.6,"bid_size":8.0,"ask":51.4,"ask_size":18.0,"iv":0.1905,"open_interest":29.0,"volume":6.0,"delta":-0.2747,"gamma":0.0011,"vega":5.2042,"theta":-2.6563,"rho":-0.9002,"theo":50.7171,"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":55.4500007629394},{"option":"SPXW260309C06735000","bid":212.9,"bid_size":1.0,"ask":219.4,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.7205,"gamma":0.0011,"vega":5.2481,"theta":-2.6019,"rho":2.2133,"theo":216.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.5},{"option":"SPXW260309P06735000","bid":51.5,"bid_size":9.0,"ask":52.4,"ask_size":9.0,"iv":0.1896,"open_interest":4.0,"volume":4.0,"delta":-0.2795,"gamma":0.0011,"vega":5.2481,"theta":-2.6664,"rho":-0.9164,"theo":51.6773,"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":56.5},{"option":"SPXW260309C06740000","bid":209.3,"bid_size":1.0,"ask":214.7,"ask_size":7.0,"iv":0.1887,"open_interest":1.0,"volume":1.0,"delta":0.7156,"gamma":0.0012,"vega":5.2918,"theta":-2.6134,"rho":2.199,"theo":212.0348,"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":201.399993896484},{"option":"SPXW260309P06740000","bid":52.5,"bid_size":7.0,"ask":53.4,"ask_size":17.0,"iv":0.1887,"open_interest":160.0,"volume":17.0,"delta":-0.2845,"gamma":0.0012,"vega":5.2918,"theta":-2.676,"rho":-0.933,"theo":52.6558,"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":57.5499992370606},{"option":"SPXW260309C06745000","bid":204.9,"bid_size":1.0,"ask":211.3,"ask_size":1.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":0.7106,"gamma":0.0012,"vega":5.335,"theta":-2.6245,"rho":2.1844,"theo":208.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.049995422363},{"option":"SPXW260309P06745000","bid":53.5,"bid_size":7.0,"ask":54.5,"ask_size":10.0,"iv":0.1876,"open_interest":6.0,"volume":6.0,"delta":-0.2895,"gamma":0.0012,"vega":5.335,"theta":-2.6851,"rho":-0.9499,"theo":53.6529,"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":58.6000003814697},{"option":"SPXW260309C06750000","bid":201.4,"bid_size":9.0,"ask":206.2,"ask_size":9.0,"iv":0.1868,"open_interest":7.0,"volume":0.0,"delta":0.7054,"gamma":0.0012,"vega":5.3775,"theta":-2.6349,"rho":2.1696,"theo":204.0676,"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":193.150001525879},{"option":"SPXW260309P06750000","bid":54.5,"bid_size":7.0,"ask":55.4,"ask_size":17.0,"iv":0.1868,"open_interest":329.0,"volume":28.0,"delta":-0.2946,"gamma":0.0012,"vega":5.3775,"theta":-2.6936,"rho":-0.967,"theo":54.669,"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":59.7000007629394},{"option":"SPXW260309C06755000","bid":197.4,"bid_size":6.0,"ask":202.2,"ask_size":6.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.7002,"gamma":0.0012,"vega":5.4193,"theta":-2.6448,"rho":2.1546,"theo":200.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.300003051758},{"option":"SPXW260309P06755000","bid":55.5,"bid_size":8.0,"ask":56.4,"ask_size":9.0,"iv":0.1857,"open_interest":3.0,"volume":3.0,"delta":-0.2998,"gamma":0.0012,"vega":5.4193,"theta":-2.7015,"rho":-0.9844,"theo":55.7045,"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":60.7999992370606},{"option":"SPXW260309C06760000","bid":193.6,"bid_size":9.0,"ask":198.3,"ask_size":9.0,"iv":0.1846,"open_interest":3.0,"volume":3.0,"delta":0.695,"gamma":0.0012,"vega":5.4603,"theta":-2.6541,"rho":2.1394,"theo":196.1779,"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":185.450004577637},{"option":"SPXW260309P06760000","bid":56.6,"bid_size":7.0,"ask":57.6,"ask_size":17.0,"iv":0.1847,"open_interest":37.0,"volume":7.0,"delta":-0.3051,"gamma":0.0012,"vega":5.4603,"theta":-2.7088,"rho":-1.0019,"theo":56.7597,"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":61.8999996185303},{"option":"SPXW260309C06765000","bid":191.4,"bid_size":1.0,"ask":193.0,"ask_size":1.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":0.6896,"gamma":0.0012,"vega":5.5005,"theta":-2.6628,"rho":2.124,"theo":192.2626,"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":181.700004577637},{"option":"SPXW260309P06765000","bid":57.7,"bid_size":7.0,"ask":58.6,"ask_size":8.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.3105,"gamma":0.0012,"vega":5.5005,"theta":-2.7156,"rho":-1.0196,"theo":57.8346,"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":63.0499992370606},{"option":"SPXW260309C06770000","bid":187.5,"bid_size":1.0,"ask":189.0,"ask_size":1.0,"iv":0.1827,"open_interest":3.0,"volume":0.0,"delta":0.6841,"gamma":0.0012,"vega":5.5399,"theta":-2.6709,"rho":2.1084,"theo":188.3674,"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":177.800003051758},{"option":"SPXW260309P06770000","bid":58.8,"bid_size":7.0,"ask":59.8,"ask_size":16.0,"iv":0.1828,"open_interest":39.0,"volume":2.0,"delta":-0.316,"gamma":0.0012,"vega":5.5399,"theta":-2.7217,"rho":-1.0375,"theo":58.9296,"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":64.25},{"option":"SPXW260309C06775000","bid":183.5,"bid_size":1.0,"ask":185.0,"ask_size":5.0,"iv":0.1816,"open_interest":5.0,"volume":0.0,"delta":0.6786,"gamma":0.0013,"vega":5.5787,"theta":-2.6784,"rho":2.0926,"theo":184.4926,"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":174.0},{"option":"SPXW260309P06775000","bid":59.9,"bid_size":7.0,"ask":60.9,"ask_size":16.0,"iv":0.1817,"open_interest":178.0,"volume":8.0,"delta":-0.3215,"gamma":0.0013,"vega":5.5787,"theta":-2.7272,"rho":-1.0556,"theo":60.045,"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":65.3999977111816},{"option":"SPXW260309C06780000","bid":179.8,"bid_size":1.0,"ask":181.0,"ask_size":1.0,"iv":0.1808,"open_interest":68.0,"volume":0.0,"delta":0.6729,"gamma":0.0013,"vega":5.617,"theta":-2.6852,"rho":2.0765,"theo":180.6385,"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":170.200004577637},{"option":"SPXW260309P06780000","bid":61.0,"bid_size":7.0,"ask":61.9,"ask_size":15.0,"iv":0.1808,"open_interest":62.0,"volume":10.0,"delta":-0.3272,"gamma":0.0013,"vega":5.617,"theta":-2.7321,"rho":-1.0741,"theo":61.1811,"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":66.6500015258789},{"option":"SPXW260309C06785000","bid":176.0,"bid_size":1.0,"ask":177.0,"ask_size":1.0,"iv":0.1796,"open_interest":1.0,"volume":1.0,"delta":0.6672,"gamma":0.0013,"vega":5.6548,"theta":-2.6913,"rho":2.06,"theo":176.8056,"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":166.450004577637},{"option":"SPXW260309P06785000","bid":62.2,"bid_size":7.0,"ask":63.0,"ask_size":8.0,"iv":0.1798,"open_interest":1.0,"volume":1.0,"delta":-0.3329,"gamma":0.0013,"vega":5.6548,"theta":-2.7362,"rho":-1.0929,"theo":62.3384,"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":67.8999977111816},{"option":"SPXW260309C06790000","bid":172.0,"bid_size":1.0,"ask":173.5,"ask_size":1.0,"iv":0.1786,"open_interest":4.0,"volume":1.0,"delta":0.6613,"gamma":0.0013,"vega":5.692,"theta":-2.6967,"rho":2.043,"theo":172.9946,"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":162.699996948242},{"option":"SPXW260309P06790000","bid":63.3,"bid_size":6.0,"ask":64.4,"ask_size":16.0,"iv":0.1789,"open_interest":88.0,"volume":11.0,"delta":-0.3387,"gamma":0.0013,"vega":5.692,"theta":-2.7396,"rho":-1.1122,"theo":63.5176,"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":69.1500015258789},{"option":"SPXW260309C06795000","bid":168.1,"bid_size":3.0,"ask":169.5,"ask_size":2.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":0.6554,"gamma":0.0013,"vega":5.7286,"theta":-2.7013,"rho":2.0255,"theo":169.206,"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":159.0},{"option":"SPXW260309P06795000","bid":64.5,"bid_size":6.0,"ask":65.5,"ask_size":8.0,"iv":0.1777,"open_interest":4.0,"volume":4.0,"delta":-0.3446,"gamma":0.0013,"vega":5.7286,"theta":-2.7423,"rho":-1.132,"theo":64.7192,"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":70.3999977111816},{"option":"SPXW260309C06800000","bid":164.6,"bid_size":5.0,"ask":166.0,"ask_size":5.0,"iv":0.1766,"open_interest":45.0,"volume":4.0,"delta":0.6494,"gamma":0.0014,"vega":5.7645,"theta":-2.7052,"rho":2.0076,"theo":165.4406,"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":155.300003051758},{"option":"SPXW260309P06800000","bid":65.8,"bid_size":6.0,"ask":66.6,"ask_size":7.0,"iv":0.1769,"open_interest":160.0,"volume":95.0,"delta":-0.3507,"gamma":0.0014,"vega":5.7645,"theta":-2.7443,"rho":-1.1522,"theo":65.944,"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":71.7000007629394},{"option":"SPXW260309C06805000","bid":160.8,"bid_size":7.0,"ask":162.0,"ask_size":2.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":0.6433,"gamma":0.0014,"vega":5.7993,"theta":-2.7083,"rho":1.9894,"theo":161.6989,"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":151.650001525879},{"option":"SPXW260309P06805000","bid":67.0,"bid_size":6.0,"ask":67.9,"ask_size":7.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.3568,"gamma":0.0014,"vega":5.7993,"theta":-2.7454,"rho":-1.1728,"theo":67.1925,"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":73.0},{"option":"SPXW260309C06810000","bid":157.1,"bid_size":7.0,"ask":158.3,"ask_size":5.0,"iv":0.1746,"open_interest":26.0,"volume":2.0,"delta":0.637,"gamma":0.0014,"vega":5.8329,"theta":-2.7106,"rho":1.9708,"theo":157.9814,"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":148.0},{"option":"SPXW260309P06810000","bid":68.3,"bid_size":6.0,"ask":69.2,"ask_size":13.0,"iv":0.1747,"open_interest":32.0,"volume":0.0,"delta":-0.363,"gamma":0.0014,"vega":5.8329,"theta":-2.7457,"rho":-1.1937,"theo":68.4652,"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":74.3999977111816},{"option":"SPXW260309C06815000","bid":153.4,"bid_size":7.0,"ask":154.6,"ask_size":2.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":0.6307,"gamma":0.0014,"vega":5.8653,"theta":-2.712,"rho":1.9521,"theo":154.2884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.400001525879},{"option":"SPXW260309P06815000","bid":69.5,"bid_size":7.0,"ask":70.5,"ask_size":8.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":-0.3693,"gamma":0.0014,"vega":5.8653,"theta":-2.7452,"rho":-1.2147,"theo":69.7624,"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":75.7999992370606},{"option":"SPXW260309C06820000","bid":149.7,"bid_size":7.0,"ask":151.0,"ask_size":11.0,"iv":0.1725,"open_interest":9.0,"volume":0.0,"delta":0.6243,"gamma":0.0014,"vega":5.8962,"theta":-2.7125,"rho":1.9332,"theo":150.6201,"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":140.800003051758},{"option":"SPXW260309P06820000","bid":70.9,"bid_size":6.0,"ask":71.8,"ask_size":13.0,"iv":0.1726,"open_interest":41.0,"volume":3.0,"delta":-0.3758,"gamma":0.0014,"vega":5.8962,"theta":-2.7438,"rho":-1.236,"theo":71.0843,"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":77.2000007629394},{"option":"SPXW260309C06825000","bid":146.1,"bid_size":5.0,"ask":147.3,"ask_size":6.0,"iv":0.1715,"open_interest":58.0,"volume":0.0,"delta":0.6178,"gamma":0.0014,"vega":5.9259,"theta":-2.7122,"rho":1.9141,"theo":146.977,"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":137.25},{"option":"SPXW260309P06825000","bid":72.2,"bid_size":6.0,"ask":73.2,"ask_size":13.0,"iv":0.1716,"open_interest":93.0,"volume":0.0,"delta":-0.3823,"gamma":0.0014,"vega":5.9259,"theta":-2.7415,"rho":-1.2574,"theo":72.4314,"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":78.6500015258789},{"option":"SPXW260309C06830000","bid":142.5,"bid_size":2.0,"ask":143.5,"ask_size":2.0,"iv":0.1705,"open_interest":16.0,"volume":3.0,"delta":0.6111,"gamma":0.0014,"vega":5.9543,"theta":-2.711,"rho":1.8948,"theo":143.3592,"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":133.75},{"option":"SPXW260309P06830000","bid":73.6,"bid_size":6.0,"ask":74.5,"ask_size":12.0,"iv":0.1706,"open_interest":41.0,"volume":21.0,"delta":-0.3889,"gamma":0.0014,"vega":5.9543,"theta":-2.7384,"rho":-1.279,"theo":73.8038,"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":80.1000022888184},{"option":"SPXW260309C06835000","bid":138.9,"bid_size":2.0,"ask":139.9,"ask_size":2.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":0.6044,"gamma":0.0015,"vega":5.9816,"theta":-2.7089,"rho":1.875,"theo":139.7674,"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":130.300003051758},{"option":"SPXW260309P06835000","bid":74.9,"bid_size":7.0,"ask":76.0,"ask_size":6.0,"iv":0.1694,"open_interest":5.0,"volume":8.0,"delta":-0.3957,"gamma":0.0015,"vega":5.9816,"theta":-2.7343,"rho":-1.3011,"theo":75.2022,"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":81.6000022888184},{"option":"SPXW260309C06840000","bid":135.3,"bid_size":8.0,"ask":136.5,"ask_size":6.0,"iv":0.1683,"open_interest":37.0,"volume":4.0,"delta":0.5976,"gamma":0.0015,"vega":6.0076,"theta":-2.7058,"rho":1.8548,"theo":136.2022,"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":126.799999237061},{"option":"SPXW260309P06840000","bid":76.4,"bid_size":5.0,"ask":77.4,"ask_size":12.0,"iv":0.1684,"open_interest":42.0,"volume":28.0,"delta":-0.4025,"gamma":0.0015,"vega":6.0076,"theta":-2.7292,"rho":-1.3237,"theo":76.6272,"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":83.1000022888184},{"option":"SPXW260309C06845000","bid":131.7,"bid_size":9.0,"ask":132.8,"ask_size":2.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":0.5906,"gamma":0.0015,"vega":6.0324,"theta":-2.7018,"rho":1.834,"theo":132.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.399997711182},{"option":"SPXW260309P06845000","bid":77.8,"bid_size":5.0,"ask":78.8,"ask_size":6.0,"iv":0.1672,"open_interest":8.0,"volume":9.0,"delta":-0.4095,"gamma":0.0015,"vega":6.0324,"theta":-2.7232,"rho":-1.3468,"theo":78.0797,"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":84.7000007629394},{"option":"SPXW260309C06850000","bid":128.2,"bid_size":8.0,"ask":129.3,"ask_size":2.0,"iv":0.1661,"open_interest":117.0,"volume":82.0,"delta":0.5835,"gamma":0.0015,"vega":6.0558,"theta":-2.6967,"rho":1.8126,"theo":129.1552,"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":119.950000762939},{"option":"SPXW260309P06850000","bid":79.3,"bid_size":5.0,"ask":80.3,"ask_size":6.0,"iv":0.1661,"open_interest":216.0,"volume":60.0,"delta":-0.4165,"gamma":0.0015,"vega":6.0558,"theta":-2.7162,"rho":-1.3705,"theo":79.5606,"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":86.2999992370606},{"option":"SPXW260309C06855000","bid":124.7,"bid_size":8.0,"ask":126.0,"ask_size":8.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":0.5764,"gamma":0.0015,"vega":6.0776,"theta":-2.6905,"rho":1.7908,"theo":125.675,"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":116.600002288818},{"option":"SPXW260309P06855000","bid":80.8,"bid_size":5.0,"ask":81.9,"ask_size":6.0,"iv":0.1651,"open_interest":28.0,"volume":28.0,"delta":-0.4237,"gamma":0.0015,"vega":6.0776,"theta":-2.708,"rho":-1.3946,"theo":81.0706,"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":87.8999977111816},{"option":"SPXW260309C06860000","bid":121.3,"bid_size":6.0,"ask":122.5,"ask_size":6.0,"iv":0.164,"open_interest":34.0,"volume":2.0,"delta":0.5691,"gamma":0.0015,"vega":6.0977,"theta":-2.6833,"rho":1.7686,"theo":122.2247,"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":113.25},{"option":"SPXW260309P06860000","bid":82.3,"bid_size":5.0,"ask":83.4,"ask_size":11.0,"iv":0.164,"open_interest":23.0,"volume":7.0,"delta":-0.431,"gamma":0.0015,"vega":6.0977,"theta":-2.6989,"rho":-1.4192,"theo":82.6105,"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":89.5},{"option":"SPXW260309C06865000","bid":117.8,"bid_size":9.0,"ask":119.1,"ask_size":3.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":0.5617,"gamma":0.0016,"vega":6.1159,"theta":-2.675,"rho":1.7462,"theo":118.8049,"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":109.950000762939},{"option":"SPXW260309P06865000","bid":83.9,"bid_size":5.0,"ask":84.9,"ask_size":6.0,"iv":0.1628,"open_interest":3.0,"volume":5.0,"delta":-0.4384,"gamma":0.0016,"vega":6.1159,"theta":-2.6886,"rho":-1.4439,"theo":84.1809,"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":91.2000007629394},{"option":"SPXW260309C06870000","bid":114.5,"bid_size":8.0,"ask":115.8,"ask_size":6.0,"iv":0.1617,"open_interest":54.0,"volume":0.0,"delta":0.5542,"gamma":0.0016,"vega":6.1321,"theta":-2.6655,"rho":1.7236,"theo":115.4159,"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":106.650001525879},{"option":"SPXW260309P06870000","bid":85.5,"bid_size":5.0,"ask":86.6,"ask_size":11.0,"iv":0.1617,"open_interest":60.0,"volume":7.0,"delta":-0.4459,"gamma":0.0016,"vega":6.1321,"theta":-2.6771,"rho":-1.4687,"theo":85.7821,"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":92.9500007629394},{"option":"SPXW260309C06875000","bid":111.1,"bid_size":9.0,"ask":112.3,"ask_size":1.0,"iv":0.1606,"open_interest":48.0,"volume":2.0,"delta":0.5465,"gamma":0.0016,"vega":6.1463,"theta":-2.6549,"rho":1.7009,"theo":112.0582,"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":103.399997711182},{"option":"SPXW260309P06875000","bid":86.9,"bid_size":12.0,"ask":88.2,"ask_size":11.0,"iv":0.1606,"open_interest":59.0,"volume":8.0,"delta":-0.4535,"gamma":0.0016,"vega":6.1463,"theta":-2.6646,"rho":-1.4938,"theo":87.4146,"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":94.7000007629394},{"option":"SPXW260309C06880000","bid":107.8,"bid_size":7.0,"ask":108.9,"ask_size":2.0,"iv":0.1596,"open_interest":29.0,"volume":7.0,"delta":0.5388,"gamma":0.0016,"vega":6.1585,"theta":-2.6432,"rho":1.6779,"theo":108.7323,"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":100.200000762939},{"option":"SPXW260309P06880000","bid":88.5,"bid_size":12.0,"ask":89.8,"ask_size":6.0,"iv":0.1594,"open_interest":54.0,"volume":5.0,"delta":-0.4613,"gamma":0.0016,"vega":6.1585,"theta":-2.6509,"rho":-1.5192,"theo":89.0789,"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":96.5},{"option":"SPXW260309C06885000","bid":104.5,"bid_size":9.0,"ask":105.7,"ask_size":1.0,"iv":0.1584,"open_interest":1.0,"volume":1.0,"delta":0.5309,"gamma":0.0016,"vega":6.1687,"theta":-2.6302,"rho":1.6543,"theo":105.4391,"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":97.0499992370606},{"option":"SPXW260309P06885000","bid":90.2,"bid_size":1.0,"ask":91.5,"ask_size":6.0,"iv":0.1584,"open_interest":1.0,"volume":2.0,"delta":-0.4692,"gamma":0.0016,"vega":6.1687,"theta":-2.636,"rho":-1.545,"theo":90.7759,"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":98.2999992370606},{"option":"SPXW260309C06890000","bid":101.2,"bid_size":10.0,"ask":102.4,"ask_size":7.0,"iv":0.1571,"open_interest":39.0,"volume":19.0,"delta":0.5229,"gamma":0.0016,"vega":6.1767,"theta":-2.6161,"rho":1.6302,"theo":102.1797,"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":93.8999977111816},{"option":"SPXW260309P06890000","bid":92.0,"bid_size":12.0,"ask":93.3,"ask_size":6.0,"iv":0.1572,"open_interest":36.0,"volume":10.0,"delta":-0.4771,"gamma":0.0016,"vega":6.1767,"theta":-2.6199,"rho":-1.5715,"theo":92.5067,"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":100.200000762939},{"option":"SPXW260309C06895000","bid":98.0,"bid_size":10.0,"ask":99.3,"ask_size":9.0,"iv":0.1561,"open_interest":1.0,"volume":2.0,"delta":0.5148,"gamma":0.0016,"vega":6.1824,"theta":-2.6007,"rho":1.6054,"theo":98.9554,"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":90.8999977111816},{"option":"SPXW260309P06895000","bid":93.8,"bid_size":7.0,"ask":95.0,"ask_size":6.0,"iv":0.1562,"open_interest":2.0,"volume":3.0,"delta":-0.4852,"gamma":0.0016,"vega":6.1824,"theta":-2.6025,"rho":-1.5986,"theo":94.2726,"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":102.100002288818},{"option":"SPXW260309C06900000","bid":94.9,"bid_size":9.0,"ask":96.0,"ask_size":6.0,"iv":0.155,"open_interest":111.0,"volume":15.0,"delta":0.5066,"gamma":0.0016,"vega":6.1858,"theta":-2.584,"rho":1.5801,"theo":95.7676,"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":87.7999992370606},{"option":"SPXW260309P06900000","bid":95.6,"bid_size":12.0,"ask":96.9,"ask_size":6.0,"iv":0.155,"open_interest":190.0,"volume":57.0,"delta":-0.4935,"gamma":0.0016,"vega":6.1858,"theta":-2.5839,"rho":-1.6262,"theo":96.075,"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":103.950000762939},{"option":"SPXW260309C06905000","bid":91.7,"bid_size":14.0,"ask":93.0,"ask_size":13.0,"iv":0.1539,"open_interest":1.0,"volume":1.0,"delta":0.4983,"gamma":0.0017,"vega":6.1866,"theta":-2.566,"rho":1.5543,"theo":92.6175,"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":84.7999992370606},{"option":"SPXW260309P06905000","bid":97.5,"bid_size":7.0,"ask":98.7,"ask_size":6.0,"iv":0.1539,"open_interest":1.0,"volume":2.0,"delta":-0.5018,"gamma":0.0017,"vega":6.1866,"theta":-2.564,"rho":-1.6544,"theo":97.9151,"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":106.0},{"option":"SPXW260309C06910000","bid":88.6,"bid_size":14.0,"ask":89.9,"ask_size":18.0,"iv":0.1527,"open_interest":33.0,"volume":8.0,"delta":0.4898,"gamma":0.0017,"vega":6.1848,"theta":-2.5468,"rho":1.5283,"theo":89.5061,"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":81.8499984741211},{"option":"SPXW260309P06910000","bid":99.0,"bid_size":7.0,"ask":100.6,"ask_size":2.0,"iv":0.1527,"open_interest":27.0,"volume":0.0,"delta":-0.5103,"gamma":0.0017,"vega":6.1848,"theta":-2.5427,"rho":-1.6826,"theo":99.7939,"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":108.049999237061},{"option":"SPXW260309C06915000","bid":85.7,"bid_size":7.0,"ask":86.9,"ask_size":7.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":0.4812,"gamma":0.0017,"vega":6.1803,"theta":-2.5262,"rho":1.5022,"theo":86.4343,"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":0.0},{"option":"SPXW260309P06915000","bid":100.0,"bid_size":11.0,"ask":103.9,"ask_size":11.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-0.5188,"gamma":0.0017,"vega":6.1803,"theta":-2.5202,"rho":-1.7111,"theo":101.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06920000","bid":82.6,"bid_size":13.0,"ask":83.7,"ask_size":12.0,"iv":0.1505,"open_interest":76.0,"volume":17.0,"delta":0.4725,"gamma":0.0017,"vega":6.1731,"theta":-2.5043,"rho":1.476,"theo":83.4028,"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":76.0},{"option":"SPXW260309P06920000","bid":103.0,"bid_size":7.0,"ask":104.5,"ask_size":2.0,"iv":0.1504,"open_interest":15.0,"volume":1.0,"delta":-0.5275,"gamma":0.0017,"vega":6.1731,"theta":-2.4963,"rho":-1.7396,"theo":103.671,"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":112.200000762939},{"option":"SPXW260309C06925000","bid":79.6,"bid_size":14.0,"ask":80.7,"ask_size":11.0,"iv":0.1494,"open_interest":61.0,"volume":6.0,"delta":0.4637,"gamma":0.0017,"vega":6.163,"theta":-2.481,"rho":1.4494,"theo":80.413,"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":73.2000007629394},{"option":"SPXW260309P06925000","bid":105.3,"bid_size":7.0,"ask":106.8,"ask_size":6.0,"iv":0.1494,"open_interest":69.0,"volume":5.0,"delta":-0.5364,"gamma":0.0017,"vega":6.163,"theta":-2.4711,"rho":-1.7686,"theo":105.6714,"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":114.399997711182},{"option":"SPXW260309C06930000","bid":76.8,"bid_size":7.0,"ask":77.8,"ask_size":12.0,"iv":0.1481,"open_interest":150.0,"volume":9.0,"delta":0.4548,"gamma":0.0017,"vega":6.1498,"theta":-2.4565,"rho":1.4222,"theo":77.4664,"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":70.3999977111816},{"option":"SPXW260309P06930000","bid":107.0,"bid_size":7.0,"ask":108.6,"ask_size":2.0,"iv":0.1481,"open_interest":18.0,"volume":5.0,"delta":-0.5453,"gamma":0.0017,"vega":6.1498,"theta":-2.4446,"rho":-1.7981,"theo":107.715,"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":116.549999237061},{"option":"SPXW260309C06935000","bid":73.8,"bid_size":8.0,"ask":75.1,"ask_size":8.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":0.4457,"gamma":0.0017,"vega":6.1333,"theta":-2.4306,"rho":1.3943,"theo":74.5653,"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":0.0},{"option":"SPXW260309P06935000","bid":107.8,"bid_size":1.0,"ask":112.5,"ask_size":11.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":-0.5543,"gamma":0.0017,"vega":6.1333,"theta":-2.4168,"rho":-1.8283,"theo":109.804,"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":"SPXW260309C06940000","bid":71.1,"bid_size":7.0,"ask":72.1,"ask_size":12.0,"iv":0.1459,"open_interest":45.0,"volume":6.0,"delta":0.4366,"gamma":0.0017,"vega":6.1133,"theta":-2.4034,"rho":1.3658,"theo":71.7117,"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":65.0},{"option":"SPXW260309P06940000","bid":111.6,"bid_size":6.0,"ask":112.9,"ask_size":2.0,"iv":0.1459,"open_interest":45.0,"volume":20.0,"delta":-0.5635,"gamma":0.0017,"vega":6.1133,"theta":-2.3876,"rho":-1.8591,"theo":111.9407,"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":121.100002288818},{"option":"SPXW260309C06945000","bid":68.2,"bid_size":7.0,"ask":69.5,"ask_size":7.0,"iv":0.145,"open_interest":0.0,"volume":0.0,"delta":0.4273,"gamma":0.0017,"vega":6.0898,"theta":-2.3748,"rho":1.3369,"theo":68.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06945000","bid":112.0,"bid_size":11.0,"ask":116.7,"ask_size":11.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.5727,"gamma":0.0017,"vega":6.0898,"theta":-2.357,"rho":-1.8904,"theo":114.1271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06950000","bid":65.5,"bid_size":14.0,"ask":66.6,"ask_size":13.0,"iv":0.1435,"open_interest":133.0,"volume":19.0,"delta":0.418,"gamma":0.0018,"vega":6.0628,"theta":-2.3449,"rho":1.3078,"theo":66.1556,"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":59.75},{"option":"SPXW260309P06950000","bid":116.3,"bid_size":2.0,"ask":117.5,"ask_size":6.0,"iv":0.1436,"open_interest":80.0,"volume":7.0,"delta":-0.5821,"gamma":0.0018,"vega":6.0628,"theta":-2.3252,"rho":-1.9217,"theo":116.365,"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":125.799999237061},{"option":"SPXW260309C06955000","bid":63.0,"bid_size":7.0,"ask":64.1,"ask_size":7.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":0.4085,"gamma":0.0018,"vega":6.0326,"theta":-2.3137,"rho":1.2788,"theo":63.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06955000","bid":116.7,"bid_size":1.0,"ask":121.4,"ask_size":11.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.5915,"gamma":0.0018,"vega":6.0326,"theta":-2.2921,"rho":-1.9531,"theo":118.6559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06960000","bid":60.3,"bid_size":7.0,"ask":61.3,"ask_size":13.0,"iv":0.1414,"open_interest":122.0,"volume":12.0,"delta":0.399,"gamma":0.0018,"vega":5.9991,"theta":-2.2813,"rho":1.2497,"theo":60.8116,"change":7.08,"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":12.9433,"prev_day_close":54.7000007629394},{"option":"SPXW260309P06960000","bid":120.5,"bid_size":7.0,"ask":122.0,"ask_size":2.0,"iv":0.1413,"open_interest":33.0,"volume":0.0,"delta":-0.6011,"gamma":0.0018,"vega":5.9991,"theta":-2.2577,"rho":-1.9845,"theo":121.0014,"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":130.849998474121},{"option":"SPXW260309C06970000","bid":55.2,"bid_size":8.0,"ask":56.3,"ask_size":14.0,"iv":0.139,"open_interest":54.0,"volume":11.0,"delta":0.3796,"gamma":0.0018,"vega":5.9207,"theta":-2.213,"rho":1.1903,"theo":55.6936,"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":49.8999996185303},{"option":"SPXW260309P06970000","bid":125.5,"bid_size":7.0,"ask":127.0,"ask_size":2.0,"iv":0.1391,"open_interest":46.0,"volume":1.0,"delta":-0.6204,"gamma":0.0018,"vega":5.9207,"theta":-2.1854,"rho":-2.0486,"theo":125.8638,"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":136.049995422363},{"option":"SPXW260309C06975000","bid":52.7,"bid_size":7.0,"ask":53.7,"ask_size":14.0,"iv":0.1379,"open_interest":54.0,"volume":17.0,"delta":0.3699,"gamma":0.0018,"vega":5.875,"theta":-2.177,"rho":1.1597,"theo":53.2249,"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":47.6000003814697},{"option":"SPXW260309P06975000","bid":128.3,"bid_size":2.0,"ask":129.4,"ask_size":2.0,"iv":0.1379,"open_interest":33.0,"volume":3.0,"delta":-0.6302,"gamma":0.0018,"vega":5.875,"theta":-2.1475,"rho":-2.0815,"theo":128.3853,"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":138.650001525879},{"option":"SPXW260309C06980000","bid":50.4,"bid_size":7.0,"ask":51.3,"ask_size":14.0,"iv":0.1368,"open_interest":227.0,"volume":109.0,"delta":0.3601,"gamma":0.0018,"vega":5.8248,"theta":-2.14,"rho":1.1287,"theo":50.8191,"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":45.2999992370606},{"option":"SPXW260309P06980000","bid":130.5,"bid_size":3.0,"ask":132.0,"ask_size":2.0,"iv":0.1367,"open_interest":98.0,"volume":1.0,"delta":-0.64,"gamma":0.0018,"vega":5.8248,"theta":-2.1085,"rho":-2.1147,"theo":130.9697,"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":141.400001525879},{"option":"SPXW260309C06990000","bid":45.8,"bid_size":7.0,"ask":46.6,"ask_size":16.0,"iv":0.1345,"open_interest":53.0,"volume":2.0,"delta":0.3403,"gamma":0.0018,"vega":5.7132,"theta":-2.0627,"rho":1.0672,"theo":46.1996,"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":40.9500007629394},{"option":"SPXW260309P06990000","bid":136.0,"bid_size":1.0,"ask":137.5,"ask_size":1.0,"iv":0.1342,"open_interest":20.0,"volume":1.0,"delta":-0.6597,"gamma":0.0018,"vega":5.7132,"theta":-2.0273,"rho":-2.1809,"theo":136.3306,"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":147.0},{"option":"SPXW260309C07000000","bid":41.4,"bid_size":8.0,"ask":42.1,"ask_size":16.0,"iv":0.1323,"open_interest":192.0,"volume":47.0,"delta":0.3205,"gamma":0.0017,"vega":5.5877,"theta":-1.9813,"rho":1.0062,"theo":41.8341,"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":36.7999992370606},{"option":"SPXW260309P07000000","bid":141.6,"bid_size":1.0,"ask":143.0,"ask_size":1.0,"iv":0.1322,"open_interest":22.0,"volume":0.0,"delta":-0.6796,"gamma":0.0017,"vega":5.5877,"theta":-1.942,"rho":-2.2466,"theo":141.9455,"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":152.599998474121},{"option":"SPXW260309C07010000","bid":37.2,"bid_size":8.0,"ask":37.9,"ask_size":18.0,"iv":0.13,"open_interest":200.0,"volume":139.0,"delta":0.3006,"gamma":0.0017,"vega":5.4444,"theta":-1.8959,"rho":0.9437,"theo":37.7186,"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":32.9500007629394},{"option":"SPXW260309P07010000","bid":145.6,"bid_size":1.0,"ask":150.2,"ask_size":4.0,"iv":0.13,"open_interest":1.0,"volume":0.0,"delta":-0.6994,"gamma":0.0017,"vega":5.4444,"theta":-1.8527,"rho":-2.3137,"theo":147.8104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.699996948242},{"option":"SPXW260309C07020000","bid":33.3,"bid_size":8.0,"ask":34.0,"ask_size":18.0,"iv":0.1279,"open_interest":37.0,"volume":7.0,"delta":0.2808,"gamma":0.0017,"vega":5.2829,"theta":-1.8063,"rho":0.8812,"theo":33.8464,"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":29.25},{"option":"SPXW260309P07020000","bid":151.5,"bid_size":11.0,"ask":156.2,"ask_size":11.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.7193,"gamma":0.0017,"vega":5.2829,"theta":-1.7592,"rho":-2.3808,"theo":153.9186,"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":164.949996948242},{"option":"SPXW260309C07025000","bid":31.4,"bid_size":8.0,"ask":32.0,"ask_size":1.0,"iv":0.1267,"open_interest":630.0,"volume":6.0,"delta":0.2709,"gamma":0.0017,"vega":5.1971,"theta":-1.7599,"rho":0.8506,"theo":31.997,"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":27.5499992370605},{"option":"SPXW260309P07025000","bid":154.7,"bid_size":11.0,"ask":159.5,"ask_size":11.0,"iv":0.1267,"open_interest":3.0,"volume":0.0,"delta":-0.7292,"gamma":0.0017,"vega":5.1971,"theta":-1.7108,"rho":-2.4138,"theo":157.0594,"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":168.099998474121},{"option":"SPXW260309C07030000","bid":29.6,"bid_size":8.0,"ask":30.2,"ask_size":18.0,"iv":0.1258,"open_interest":87.0,"volume":0.0,"delta":0.261,"gamma":0.0016,"vega":5.108,"theta":-1.7125,"rho":0.8201,"theo":30.2031,"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":25.9000005722046},{"option":"SPXW260309P07030000","bid":157.9,"bid_size":6.0,"ask":162.7,"ask_size":6.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.739,"gamma":0.0016,"vega":5.108,"theta":-1.6614,"rho":-2.4466,"theo":160.2557,"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":171.349998474121},{"option":"SPXW260309C07040000","bid":26.2,"bid_size":8.0,"ask":26.8,"ask_size":21.0,"iv":0.1236,"open_interest":100.0,"volume":17.0,"delta":0.2414,"gamma":0.0016,"vega":4.916,"theta":-1.6145,"rho":0.7582,"theo":26.7815,"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":22.8000001907349},{"option":"SPXW260309P07040000","bid":164.4,"bid_size":6.0,"ask":169.2,"ask_size":6.0,"iv":0.1236,"open_interest":2.0,"volume":0.0,"delta":-0.7587,"gamma":0.0016,"vega":4.916,"theta":-1.5595,"rho":-2.5132,"theo":166.8145,"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":178.350006103516},{"option":"SPXW260309C07050000","bid":23.0,"bid_size":8.0,"ask":23.6,"ask_size":22.0,"iv":0.1214,"open_interest":431.0,"volume":100.0,"delta":0.2219,"gamma":0.0016,"vega":4.7046,"theta":-1.5127,"rho":0.6967,"theo":23.5836,"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":19.9000005722046},{"option":"SPXW260309P07050000","bid":171.2,"bid_size":6.0,"ask":176.0,"ask_size":6.0,"iv":0.1215,"open_interest":8.0,"volume":1.0,"delta":-0.7782,"gamma":0.0016,"vega":4.7046,"theta":-1.4538,"rho":-2.5793,"theo":173.597,"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":185.349998474121},{"option":"SPXW260309C07060000","bid":20.1,"bid_size":9.0,"ask":20.7,"ask_size":23.0,"iv":0.1195,"open_interest":98.0,"volume":4.0,"delta":0.2027,"gamma":0.0015,"vega":4.4812,"theta":-1.4078,"rho":0.6371,"theo":20.6095,"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":17.3000001907349},{"option":"SPXW260309P07060000","bid":178.3,"bid_size":6.0,"ask":183.1,"ask_size":6.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.7974,"gamma":0.0015,"vega":4.4812,"theta":-1.3449,"rho":-2.6435,"theo":180.6033,"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":192.649993896484},{"option":"SPXW260309C07070000","bid":17.4,"bid_size":9.0,"ask":18.0,"ask_size":25.0,"iv":0.1174,"open_interest":85.0,"volume":0.0,"delta":0.1839,"gamma":0.0014,"vega":4.2422,"theta":-1.3008,"rho":0.5774,"theo":17.8678,"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":14.9000000953674},{"option":"SPXW260309P07070000","bid":185.6,"bid_size":6.0,"ask":190.4,"ask_size":6.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.8162,"gamma":0.0014,"vega":4.2422,"theta":-1.234,"rho":-2.7079,"theo":187.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.350006103516},{"option":"SPXW260309C07075000","bid":16.2,"bid_size":9.0,"ask":16.8,"ask_size":26.0,"iv":0.1166,"open_interest":837.0,"volume":13.0,"delta":0.1747,"gamma":0.0014,"vega":4.1164,"theta":-1.2469,"rho":0.5483,"theo":16.5877,"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":13.8000001907349},{"option":"SPXW260309P07075000","bid":189.4,"bid_size":6.0,"ask":194.2,"ask_size":6.0,"iv":0.1168,"open_interest":38.0,"volume":1.0,"delta":-0.8254,"gamma":0.0014,"vega":4.1164,"theta":-1.1782,"rho":-2.7393,"theo":191.5521,"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":204.199996948242},{"option":"SPXW260309C07080000","bid":15.0,"bid_size":30.0,"ask":15.5,"ask_size":36.0,"iv":0.1154,"open_interest":143.0,"volume":9.0,"delta":0.1656,"gamma":0.0014,"vega":3.9886,"theta":-1.193,"rho":0.5201,"theo":15.3685,"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":12.8000001907349},{"option":"SPXW260309P07080000","bid":193.2,"bid_size":6.0,"ask":198.0,"ask_size":6.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.8344,"gamma":0.0014,"vega":3.9886,"theta":-1.1224,"rho":-2.7698,"theo":195.3231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.099998474121},{"option":"SPXW260309C07090000","bid":12.9,"bid_size":20.0,"ask":13.3,"ask_size":20.0,"iv":0.1136,"open_interest":250.0,"volume":14.0,"delta":0.1481,"gamma":0.0013,"vega":3.7293,"theta":-1.0861,"rho":0.4652,"theo":13.1149,"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":10.9000000953674},{"option":"SPXW260309P07090000","bid":201.1,"bid_size":6.0,"ask":205.9,"ask_size":6.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.852,"gamma":0.0013,"vega":3.7293,"theta":-1.0115,"rho":-2.8294,"theo":203.0499,"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":216.25},{"option":"SPXW260309C07100000","bid":11.0,"bid_size":20.0,"ask":11.4,"ask_size":20.0,"iv":0.112,"open_interest":457.0,"volume":21.0,"delta":0.1314,"gamma":0.0012,"vega":3.4611,"theta":-0.9816,"rho":0.4124,"theo":11.1134,"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":208.2,"bid_size":1.0,"ask":214.9,"ask_size":3.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.8686,"gamma":0.0012,"vega":3.4611,"theta":-0.9032,"rho":-2.8869,"theo":211.0288,"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":224.550003051758},{"option":"SPXW260309C07125000","bid":7.1,"bid_size":20.0,"ask":7.6,"ask_size":50.0,"iv":0.1081,"open_interest":307.0,"volume":19.0,"delta":0.0949,"gamma":0.001,"vega":2.7978,"theta":-0.7421,"rho":0.2974,"theo":7.1747,"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":5.95000004768372},{"option":"SPXW260309P07125000","bid":229.4,"bid_size":1.0,"ask":236.2,"ask_size":3.0,"iv":0.1069,"open_interest":0.0,"volume":0.0,"delta":-0.9051,"gamma":0.001,"vega":2.7978,"theta":-0.6538,"rho":-3.0134,"theo":232.041,"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":246.25},{"option":"SPXW260309C07150000","bid":4.5,"bid_size":56.0,"ask":4.9,"ask_size":61.0,"iv":0.1048,"open_interest":289.0,"volume":52.0,"delta":0.0669,"gamma":0.0008,"vega":2.1976,"theta":-0.5483,"rho":0.2092,"theo":4.5809,"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":3.75},{"option":"SPXW260309P07150000","bid":251.7,"bid_size":1.0,"ask":258.6,"ask_size":3.0,"iv":0.1044,"open_interest":0.0,"volume":0.0,"delta":-0.9332,"gamma":0.0008,"vega":2.1976,"theta":-0.4503,"rho":-3.1132,"theo":254.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.0},{"option":"SPXW260309C07175000","bid":2.75,"bid_size":44.0,"ask":3.2,"ask_size":117.0,"iv":0.1025,"open_interest":650.0,"volume":12.0,"delta":0.0472,"gamma":0.0006,"vega":1.7092,"theta":-0.4064,"rho":0.1471,"theo":2.9908,"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":2.30000007152557},{"option":"SPXW260309P07175000","bid":274.8,"bid_size":1.0,"ask":282.0,"ask_size":8.0,"iv":0.1012,"open_interest":2.0,"volume":0.0,"delta":-0.9529,"gamma":0.0006,"vega":1.7088,"theta":-0.2985,"rho":-3.187,"theo":277.7578,"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":292.949996948242},{"option":"SPXW260309C07200000","bid":1.7,"bid_size":57.0,"ask":2.0,"ask_size":133.0,"iv":0.1008,"open_interest":225.0,"volume":12.0,"delta":0.0339,"gamma":0.0005,"vega":1.3374,"theta":-0.3078,"rho":0.1056,"theo":2.0365,"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":1.44999998807907},{"option":"SPXW260309P07200000","bid":298.5,"bid_size":3.0,"ask":305.9,"ask_size":3.0,"iv":0.0997,"open_interest":0.0,"volume":0.0,"delta":-0.9661,"gamma":0.0005,"vega":1.3374,"theta":-0.1901,"rho":-3.2401,"theo":301.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.600006103516},{"option":"SPXW260309C07225000","bid":1.05,"bid_size":66.0,"ask":1.3,"ask_size":139.0,"iv":0.1001,"open_interest":143.0,"volume":5.0,"delta":0.025,"gamma":0.0004,"vega":1.0598,"theta":-0.2392,"rho":0.0778,"theo":1.4486,"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":0.925000011920929},{"option":"SPXW260309P07225000","bid":322.6,"bid_size":1.0,"ask":330.1,"ask_size":1.0,"iv":0.0981,"open_interest":0.0,"volume":0.0,"delta":-0.975,"gamma":0.0004,"vega":1.0598,"theta":-0.1117,"rho":-3.2795,"theo":326.119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.150009155273},{"option":"SPXW260309C07250000","bid":0.65,"bid_size":67.0,"ask":0.9,"ask_size":147.0,"iv":0.1003,"open_interest":125.0,"volume":18.0,"delta":0.0188,"gamma":0.0003,"vega":0.8485,"theta":-0.1893,"rho":0.0585,"theo":1.0625,"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":0.625},{"option":"SPXW260309P07250000","bid":347.2,"bid_size":1.0,"ask":354.9,"ask_size":3.0,"iv":0.0985,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0003,"vega":0.8485,"theta":-0.052,"rho":-3.3104,"theo":350.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.5},{"option":"SPXW260309C07275000","bid":0.45,"bid_size":67.0,"ask":0.7,"ask_size":97.0,"iv":0.1022,"open_interest":110.0,"volume":2.0,"delta":0.0144,"gamma":0.0002,"vega":0.6831,"theta":-0.1513,"rho":0.0444,"theo":0.794,"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":0.475000008940697},{"option":"SPXW260309P07275000","bid":371.9,"bid_size":1.0,"ask":379.4,"ask_size":1.0,"iv":0.1043,"open_interest":1.0,"volume":0.0,"delta":-0.9857,"gamma":0.0002,"vega":0.6831,"theta":-0.0042,"rho":-3.3362,"theo":375.3663,"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":392.400009155273},{"option":"SPXW260309C07300000","bid":0.3,"bid_size":67.0,"ask":0.55,"ask_size":98.0,"iv":0.104,"open_interest":172.0,"volume":6.0,"delta":0.0111,"gamma":0.0002,"vega":0.5526,"theta":-0.1218,"rho":0.0341,"theo":0.6018,"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":0.349999994039536},{"option":"SPXW260309P07300000","bid":396.7,"bid_size":1.0,"ask":404.2,"ask_size":1.0,"iv":0.1067,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0002,"vega":0.5526,"theta":0.0,"rho":-3.358,"theo":400.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.400009155273},{"option":"SPXW260309C07325000","bid":0.2,"bid_size":98.0,"ask":0.45,"ask_size":98.0,"iv":0.1062,"open_interest":38.0,"volume":10.0,"delta":0.0086,"gamma":0.0001,"vega":0.45,"theta":-0.0991,"rho":0.0265,"theo":0.4639,"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":0.300000004470348},{"option":"SPXW260309P07325000","bid":421.6,"bid_size":1.0,"ask":429.3,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.0001,"vega":0.4496,"theta":0.0,"rho":-3.3773,"theo":424.9373,"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":441.049987792969},{"option":"SPXW260309C07350000","bid":0.15,"bid_size":33.0,"ask":0.4,"ask_size":99.0,"iv":0.1094,"open_interest":96.0,"volume":0.0,"delta":0.0068,"gamma":0.0001,"vega":0.3694,"theta":-0.0814,"rho":0.0209,"theo":0.3629,"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":0.25},{"option":"SPXW260309P07350000","bid":446.5,"bid_size":1.0,"ask":454.2,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0001,"vega":0.3689,"theta":0.0,"rho":-3.3945,"theo":449.7876,"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":466.800003051758},{"option":"SPXW260309C07375000","bid":0.1,"bid_size":100.0,"ask":0.35,"ask_size":67.0,"iv":0.1122,"open_interest":1.0,"volume":0.0,"delta":0.0054,"gamma":0.0001,"vega":0.3058,"theta":-0.0677,"rho":0.0166,"theo":0.2888,"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":0.225000008940697},{"option":"SPXW260309P07375000","bid":471.4,"bid_size":1.0,"ask":478.9,"ask_size":1.0,"iv":0.1146,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0001,"vega":0.3058,"theta":0.0,"rho":-3.4104,"theo":474.6653,"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":491.600006103516},{"option":"SPXW260309C07400000","bid":0.1,"bid_size":36.0,"ask":0.35,"ask_size":103.0,"iv":0.1173,"open_interest":71.0,"volume":1.0,"delta":0.0044,"gamma":0.0001,"vega":0.2571,"theta":-0.0574,"rho":0.0135,"theo":0.2357,"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":496.3,"bid_size":1.0,"ask":503.8,"ask_size":1.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0001,"vega":0.2567,"theta":0.0,"rho":-3.4251,"theo":499.5626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.0},{"option":"SPXW260309C07425000","bid":0.05,"bid_size":112.0,"ask":0.3,"ask_size":67.0,"iv":0.1193,"open_interest":8.0,"volume":0.0,"delta":0.0037,"gamma":0.0001,"vega":0.2183,"theta":-0.0492,"rho":0.0112,"theo":0.1956,"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":0.175000000745058},{"option":"SPXW260309P07425000","bid":521.3,"bid_size":1.0,"ask":529.0,"ask_size":1.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0001,"vega":0.218,"theta":0.0,"rho":-3.439,"theo":524.4737,"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":541.5},{"option":"SPXW260309C07450000","bid":0.05,"bid_size":38.0,"ask":0.3,"ask_size":67.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.1873,"theta":-0.0429,"rho":0.0093,"theo":0.1653,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260309P07450000","bid":546.2,"bid_size":1.0,"ask":553.7,"ask_size":1.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.1873,"theta":0.0,"rho":-3.4525,"theo":549.3945,"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":565.300018310547},{"option":"SPXW260309C07500000","bid":0.05,"bid_size":39.0,"ask":0.25,"ask_size":67.0,"iv":0.132,"open_interest":47.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.1424,"theta":-0.0337,"rho":0.0068,"theo":0.1233,"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":0.150000002235174},{"option":"SPXW260309P07500000","bid":596.1,"bid_size":1.0,"ask":603.8,"ask_size":1.0,"iv":0.1423,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1424,"theta":0.0,"rho":-3.4782,"theo":599.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.0},{"option":"SPXW260309C07600000","bid":0.05,"bid_size":38.0,"ask":0.25,"ask_size":67.0,"iv":0.1508,"open_interest":49.0,"volume":1.0,"delta":0.0013,"gamma":0.0,"vega":0.0884,"theta":-0.0224,"rho":0.004,"theo":0.0757,"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":695.8,"bid_size":1.0,"ask":703.3,"ask_size":1.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0883,"theta":0.0,"rho":-3.5275,"theo":699.011,"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":714.5},{"option":"SPXW260309C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1805,"open_interest":13.0,"volume":2.0,"delta":0.0005,"gamma":0.0,"vega":0.0367,"theta":-0.0104,"rho":0.0015,"theo":0.0311,"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":0.100000003352761},{"option":"SPXW260309P07800000","bid":895.4,"bid_size":1.0,"ask":902.9,"ask_size":1.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":-3.6229,"theo":898.5745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.300018310547},{"option":"SPXW260309C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2144,"open_interest":13.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0155,"theta":-0.0048,"rho":0.0006,"theo":0.0128,"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":0.100000003352761},{"option":"SPXW260309P08000000","bid":1095.0,"bid_size":1.0,"ask":1102.7,"ask_size":1.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0156,"theta":0.0,"rho":-3.7167,"theo":1098.1643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.65002441406},{"option":"SPXW260309C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":109.0,"iv":0.2468,"open_interest":26.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.0022,"rho":0.0002,"theo":0.0055,"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":0.0500000007450581},{"option":"SPXW260309P08200000","bid":1294.5,"bid_size":1.0,"ask":1302.0,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-3.8099,"theo":1297.7648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.65002441406},{"option":"SPXW260309C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.0011,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08400000","bid":1494.1,"bid_size":1.0,"ask":1501.6,"ask_size":1.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-3.903,"theo":1497.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.75},{"option":"SPXW260309C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3018,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0006,"rho":0.0,"theo":0.0013,"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":1693.7,"bid_size":1.0,"ask":1701.2,"ask_size":1.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-3.9959,"theo":1696.9767,"change":0.0,"open":0.0,"high":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":"SPXW260309C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0004,"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":"SPXW260309P08800000","bid":1893.3,"bid_size":1.0,"ask":1900.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-4.0889,"theo":1896.5842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1913.54998779297},{"option":"SPXW260309C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":114.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"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":"SPXW260309P09000000","bid":2092.9,"bid_size":1.0,"ask":2100.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-4.1818,"theo":2096.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2112.25},{"option":"SPXW260310C02800000","bid":4086.8,"bid_size":1.0,"ask":4094.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":1.3778,"theo":4091.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.40002441406},{"option":"SPXW260310P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":265.0,"iv":1.1337,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0127,"theta":-0.0315,"rho":-0.0007,"theo":0.0954,"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":0.0500000007450581},{"option":"SPXW260310C03000000","bid":3887.0,"bid_size":1.0,"ask":3894.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":1.4759,"theo":3891.7814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.59997558594},{"option":"SPXW260310P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":260.0,"iv":1.0501,"open_interest":85.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0158,"theta":-0.037,"rho":-0.0009,"theo":0.1145,"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":3687.7,"bid_size":1.0,"ask":3695.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":1.5741,"theo":3692.219,"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":3675.0},{"option":"SPXW260310P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.9718,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0196,"theta":-0.0432,"rho":-0.0012,"theo":0.1371,"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":0.0750000029802322},{"option":"SPXW260310C03400000","bid":3488.1,"bid_size":1.0,"ask":3495.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":1.6721,"theo":3492.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.04992675781},{"option":"SPXW260310P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":103.0,"iv":0.8982,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0245,"theta":-0.0506,"rho":-0.0015,"theo":0.1645,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260310C03600000","bid":3288.4,"bid_size":1.0,"ask":3296.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":1.7701,"theo":3293.1076,"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":3276.39990234375},{"option":"SPXW260310P03600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":252.0,"iv":0.8455,"open_interest":81.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0303,"theta":-0.0589,"rho":-0.0018,"theo":0.1965,"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":0.100000003352761},{"option":"SPXW260310C03800000","bid":3089.0,"bid_size":1.0,"ask":3096.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":1.868,"theo":3093.5606,"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":3075.59997558594},{"option":"SPXW260310P03800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":60.0,"iv":0.7785,"open_interest":14.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0375,"theta":-0.0681,"rho":-0.0023,"theo":0.2333,"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":0.175000000745058},{"option":"SPXW260310C04000000","bid":2889.5,"bid_size":1.0,"ask":2897.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":1.9657,"theo":2894.0216,"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":2877.29992675781},{"option":"SPXW260310P04000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":60.0,"iv":0.7265,"open_interest":93.0,"volume":21.0,"delta":-0.0008,"gamma":0.0,"vega":0.0468,"theta":-0.0793,"rho":-0.0029,"theo":0.2792,"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":0.225000008940697},{"option":"SPXW260310C04200000","bid":2689.8,"bid_size":1.0,"ask":2697.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":2.0633,"theo":2694.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.84997558594},{"option":"SPXW260310P04200000","bid":0.1,"bid_size":175.0,"ask":0.3,"ask_size":60.0,"iv":0.6894,"open_interest":11.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0583,"theta":-0.0924,"rho":-0.0037,"theo":0.3356,"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":0.300000004470348},{"option":"SPXW260310C04400000","bid":2490.5,"bid_size":1.0,"ask":2498.0,"ask_size":1.0,"iv":0.5857,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0736,"theta":0.0,"rho":2.1606,"theo":2494.9782,"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":2477.5},{"option":"SPXW260310P04400000","bid":0.2,"bid_size":162.0,"ask":0.4,"ask_size":60.0,"iv":0.6499,"open_interest":366.0,"volume":4.0,"delta":-0.0014,"gamma":0.0,"vega":0.0735,"theta":-0.1082,"rho":-0.0047,"theo":0.4063,"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":0.424999997019768},{"option":"SPXW260310C04600000","bid":2290.8,"bid_size":1.0,"ask":2298.5,"ask_size":1.0,"iv":0.5611,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0935,"theta":0.0,"rho":2.2576,"theo":2295.4831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.69995117188},{"option":"SPXW260310P04600000","bid":0.3,"bid_size":224.0,"ask":0.55,"ask_size":60.0,"iv":0.6081,"open_interest":14.0,"volume":6.0,"delta":-0.0018,"gamma":0.0,"vega":0.0934,"theta":-0.1274,"rho":-0.0061,"theo":0.4961,"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":0.574999988079071},{"option":"SPXW260310C04800000","bid":2091.4,"bid_size":1.0,"ask":2099.1,"ask_size":1.0,"iv":0.539,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1202,"theta":0.0,"rho":2.3541,"theo":2096.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2078.95007324219},{"option":"SPXW260310P04800000","bid":0.5,"bid_size":209.0,"ask":0.7,"ask_size":60.0,"iv":0.5666,"open_interest":26.0,"volume":101.0,"delta":-0.0024,"gamma":0.0,"vega":0.1204,"theta":-0.1522,"rho":-0.008,"theo":0.6172,"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":0.775000005960464},{"option":"SPXW260310C05000000","bid":1892.3,"bid_size":1.0,"ask":1899.8,"ask_size":1.0,"iv":0.5104,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1582,"theta":0.0,"rho":2.4496,"theo":1896.5975,"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":1881.09997558594},{"option":"SPXW260310P05000000","bid":0.75,"bid_size":212.0,"ask":1.0,"ask_size":172.0,"iv":0.5272,"open_interest":310.0,"volume":102.0,"delta":-0.0032,"gamma":0.0,"vega":0.1584,"theta":-0.1841,"rho":-0.0108,"theo":0.7828,"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":1.02500000596046},{"option":"SPXW260310C05200000","bid":1692.8,"bid_size":1.0,"ask":1700.5,"ask_size":1.0,"iv":0.4709,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2137,"theta":0.0,"rho":2.5438,"theo":1697.26,"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":1680.20001220703},{"option":"SPXW260310P05200000","bid":1.15,"bid_size":60.0,"ask":1.35,"ask_size":190.0,"iv":0.4868,"open_interest":174.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.214,"theta":-0.2289,"rho":-0.015,"theo":1.0304,"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":1.375},{"option":"SPXW260310C05400000","bid":1493.9,"bid_size":1.0,"ask":1501.4,"ask_size":1.0,"iv":0.4337,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.3003,"theta":0.0,"rho":2.6351,"theo":1498.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1482.70001220703},{"option":"SPXW260310P05400000","bid":1.55,"bid_size":59.0,"ask":1.75,"ask_size":59.0,"iv":0.4419,"open_interest":807.0,"volume":30.0,"delta":-0.0065,"gamma":0.0,"vega":0.3003,"theta":-0.2952,"rho":-0.022,"theo":1.4254,"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":1.82499998807907},{"option":"SPXW260310C05500000","bid":1394.2,"bid_size":1.0,"ask":1401.9,"ask_size":1.0,"iv":0.4123,"open_interest":1.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.3617,"theta":0.0,"rho":2.6792,"theo":1398.5674,"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":1383.34997558594},{"option":"SPXW260310P05500000","bid":1.8,"bid_size":147.0,"ask":2.05,"ask_size":58.0,"iv":0.4203,"open_interest":458.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.3614,"theta":-0.3402,"rho":-0.0271,"theo":1.7115,"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":2.125},{"option":"SPXW260310C05600000","bid":1294.7,"bid_size":1.0,"ask":1302.4,"ask_size":1.0,"iv":0.3934,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.4392,"theta":0.0,"rho":2.7216,"theo":1299.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.0},{"option":"SPXW260310P05600000","bid":2.15,"bid_size":152.0,"ask":2.4,"ask_size":57.0,"iv":0.3978,"open_interest":235.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":0.4392,"theta":-0.3959,"rho":-0.0339,"theo":2.0868,"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":2.5},{"option":"SPXW260310C05700000","bid":1195.4,"bid_size":2.0,"ask":1202.9,"ask_size":1.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":0.5369,"theta":-0.0173,"rho":2.762,"theo":1199.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1184.60003662109},{"option":"SPXW260310P05700000","bid":2.55,"bid_size":164.0,"ask":2.8,"ask_size":56.0,"iv":0.3772,"open_interest":139.0,"volume":90.0,"delta":-0.0126,"gamma":0.0,"vega":0.5368,"theta":-0.463,"rho":-0.0427,"theo":2.5683,"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":3.0},{"option":"SPXW260310C05800000","bid":1096.6,"bid_size":2.0,"ask":1104.1,"ask_size":2.0,"iv":0.353,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.6609,"theta":-0.1354,"rho":2.7994,"theo":1100.6715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.5},{"option":"SPXW260310P05800000","bid":3.1,"bid_size":151.0,"ask":3.4,"ask_size":54.0,"iv":0.3566,"open_interest":272.0,"volume":0.0,"delta":-0.016,"gamma":0.0001,"vega":0.6608,"theta":-0.5439,"rho":-0.0545,"theo":3.1937,"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":3.60000002384186},{"option":"SPXW260310C05850000","bid":1046.8,"bid_size":2.0,"ask":1054.3,"ask_size":2.0,"iv":0.3432,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.7339,"theta":-0.2004,"rho":2.8168,"theo":1051.1556,"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":1036.15002441406},{"option":"SPXW260310P05850000","bid":3.4,"bid_size":166.0,"ask":3.8,"ask_size":73.0,"iv":0.3466,"open_interest":88.0,"volume":0.0,"delta":-0.0181,"gamma":0.0001,"vega":0.7339,"theta":-0.5906,"rho":-0.0616,"theo":3.5756,"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":4.0},{"option":"SPXW260310C05875000","bid":1022.3,"bid_size":1.0,"ask":1029.6,"ask_size":2.0,"iv":0.3377,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":0.7743,"theta":-0.2345,"rho":2.8251,"theo":1026.4176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.39999389648},{"option":"SPXW260310P05875000","bid":3.6,"bid_size":170.0,"ask":4.0,"ask_size":73.0,"iv":0.3416,"open_interest":102.0,"volume":0.0,"delta":-0.0193,"gamma":0.0001,"vega":0.7743,"theta":-0.6154,"rho":-0.0656,"theo":3.7857,"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":4.25},{"option":"SPXW260310C05900000","bid":997.1,"bid_size":2.0,"ask":1004.8,"ask_size":2.0,"iv":0.3354,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0001,"vega":0.8175,"theta":-0.2698,"rho":2.8331,"theo":1001.6945,"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":986.700012207031},{"option":"SPXW260310P05900000","bid":3.9,"bid_size":95.0,"ask":4.2,"ask_size":90.0,"iv":0.3371,"open_interest":1505.0,"volume":52.0,"delta":-0.0205,"gamma":0.0001,"vega":0.8174,"theta":-0.6412,"rho":-0.0699,"theo":4.0097,"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":4.5},{"option":"SPXW260310C05925000","bid":972.4,"bid_size":2.0,"ask":980.1,"ask_size":2.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.8634,"theta":-0.3064,"rho":2.8407,"theo":976.9881,"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":962.049987792969},{"option":"SPXW260310P05925000","bid":4.1,"bid_size":119.0,"ask":4.4,"ask_size":51.0,"iv":0.3318,"open_interest":24.0,"volume":0.0,"delta":-0.0219,"gamma":0.0001,"vega":0.8633,"theta":-0.6685,"rho":-0.0746,"theo":4.2515,"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":4.75},{"option":"SPXW260310C05950000","bid":947.7,"bid_size":2.0,"ask":955.4,"ask_size":2.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":0.9118,"theta":-0.3443,"rho":2.8479,"theo":952.2999,"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":937.150024414062},{"option":"SPXW260310P05950000","bid":4.3,"bid_size":161.0,"ask":4.7,"ask_size":70.0,"iv":0.3269,"open_interest":15.0,"volume":1.0,"delta":-0.0234,"gamma":0.0001,"vega":0.9117,"theta":-0.6972,"rho":-0.0797,"theo":4.5116,"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":5.0},{"option":"SPXW260310C05975000","bid":923.1,"bid_size":2.0,"ask":930.7,"ask_size":1.0,"iv":0.3209,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":0.9628,"theta":-0.3836,"rho":2.8547,"theo":927.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.450012207031},{"option":"SPXW260310P05975000","bid":4.6,"bid_size":114.0,"ask":4.9,"ask_size":49.0,"iv":0.3218,"open_interest":136.0,"volume":1.0,"delta":-0.025,"gamma":0.0001,"vega":0.9627,"theta":-0.7272,"rho":-0.0852,"theo":4.7919,"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":5.29999995231628},{"option":"SPXW260310C06000000","bid":898.6,"bid_size":4.0,"ask":906.0,"ask_size":1.0,"iv":0.3151,"open_interest":1.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.0169,"theta":-0.4245,"rho":2.8612,"theo":902.9858,"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":887.899993896484},{"option":"SPXW260310P06000000","bid":4.9,"bid_size":116.0,"ask":5.2,"ask_size":48.0,"iv":0.3171,"open_interest":101.0,"volume":4.0,"delta":-0.0267,"gamma":0.0001,"vega":1.0169,"theta":-0.7589,"rho":-0.091,"theo":5.0942,"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":5.65000009536743},{"option":"SPXW260310C06025000","bid":873.8,"bid_size":2.0,"ask":881.4,"ask_size":1.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":1.0751,"theta":-0.4671,"rho":2.8672,"theo":878.364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.399993896484},{"option":"SPXW260310P06025000","bid":5.2,"bid_size":109.0,"ask":5.6,"ask_size":67.0,"iv":0.3126,"open_interest":6.0,"volume":0.0,"delta":-0.0285,"gamma":0.0001,"vega":1.0751,"theta":-0.7922,"rho":-0.0973,"theo":5.4207,"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":6.0},{"option":"SPXW260310C06050000","bid":849.2,"bid_size":2.0,"ask":856.8,"ask_size":1.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0001,"vega":1.1379,"theta":-0.5114,"rho":2.8726,"theo":853.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.799987792969},{"option":"SPXW260310P06050000","bid":5.5,"bid_size":149.0,"ask":5.9,"ask_size":46.0,"iv":0.3074,"open_interest":12.0,"volume":0.0,"delta":-0.0306,"gamma":0.0001,"vega":1.138,"theta":-0.8273,"rho":-0.1042,"theo":5.7743,"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":6.34999990463257},{"option":"SPXW260310C06075000","bid":824.8,"bid_size":2.0,"ask":832.4,"ask_size":1.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.2053,"theta":-0.5578,"rho":2.8773,"theo":829.2049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":814.0},{"option":"SPXW260310P06075000","bid":5.9,"bid_size":146.0,"ask":6.3,"ask_size":44.0,"iv":0.3029,"open_interest":4.0,"volume":0.0,"delta":-0.0327,"gamma":0.0001,"vega":1.2054,"theta":-0.8643,"rho":-0.1118,"theo":6.1586,"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":6.79999995231628},{"option":"SPXW260310C06100000","bid":800.3,"bid_size":2.0,"ask":807.7,"ask_size":1.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0002,"vega":1.277,"theta":-0.6062,"rho":2.8812,"theo":804.6753,"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":789.600006103516},{"option":"SPXW260310P06100000","bid":6.3,"bid_size":142.0,"ask":6.7,"ask_size":43.0,"iv":0.2981,"open_interest":187.0,"volume":2.0,"delta":-0.0351,"gamma":0.0002,"vega":1.2771,"theta":-0.9035,"rho":-0.1201,"theo":6.5775,"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":7.25},{"option":"SPXW260310C06125000","bid":775.8,"bid_size":2.0,"ask":783.4,"ask_size":1.0,"iv":0.2927,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0002,"vega":1.3528,"theta":-0.6569,"rho":2.8845,"theo":780.1844,"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":765.299987792969},{"option":"SPXW260310P06125000","bid":6.8,"bid_size":129.0,"ask":7.2,"ask_size":61.0,"iv":0.2939,"open_interest":31.0,"volume":0.0,"delta":-0.0377,"gamma":0.0002,"vega":1.353,"theta":-0.945,"rho":-0.1291,"theo":7.0352,"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":7.75},{"option":"SPXW260310C06150000","bid":751.6,"bid_size":2.0,"ask":759.0,"ask_size":1.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0002,"vega":1.4337,"theta":-0.7102,"rho":2.8871,"theo":755.7365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.849975585938},{"option":"SPXW260310P06150000","bid":7.3,"bid_size":126.0,"ask":7.7,"ask_size":60.0,"iv":0.2893,"open_interest":169.0,"volume":2.0,"delta":-0.0406,"gamma":0.0002,"vega":1.4339,"theta":-0.989,"rho":-0.1389,"theo":7.5359,"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":8.2999997138977},{"option":"SPXW260310C06175000","bid":727.2,"bid_size":2.0,"ask":734.6,"ask_size":1.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0002,"vega":1.5212,"theta":-0.766,"rho":2.8888,"theo":731.3365,"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":716.600006103516},{"option":"SPXW260310P06175000","bid":7.9,"bid_size":20.0,"ask":8.3,"ask_size":58.0,"iv":0.2845,"open_interest":47.0,"volume":0.0,"delta":-0.0437,"gamma":0.0002,"vega":1.5209,"theta":-1.0352,"rho":-0.1494,"theo":8.0798,"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":8.90000009536743},{"option":"SPXW260310C06200000","bid":702.5,"bid_size":2.0,"ask":710.0,"ask_size":1.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0002,"vega":1.6161,"theta":-0.8247,"rho":2.8893,"theo":706.9906,"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":692.299987792969},{"option":"SPXW260310P06200000","bid":8.5,"bid_size":78.0,"ask":8.9,"ask_size":56.0,"iv":0.28,"open_interest":163.0,"volume":2.0,"delta":-0.0471,"gamma":0.0002,"vega":1.6158,"theta":-1.0845,"rho":-0.1612,"theo":8.6818,"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":9.59999990463257},{"option":"SPXW260310C06225000","bid":678.6,"bid_size":2.0,"ask":686.1,"ask_size":4.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.9492,"gamma":0.0002,"vega":1.7178,"theta":-0.8864,"rho":2.8885,"theo":682.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.399993896484},{"option":"SPXW260310P06225000","bid":9.2,"bid_size":20.0,"ask":9.6,"ask_size":54.0,"iv":0.2758,"open_interest":12.0,"volume":1.0,"delta":-0.0508,"gamma":0.0002,"vega":1.7174,"theta":-1.1369,"rho":-0.1743,"theo":9.3453,"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":10.3499999046326},{"option":"SPXW260310C06250000","bid":654.0,"bid_size":4.0,"ask":661.5,"ask_size":1.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0003,"vega":1.8253,"theta":-0.9512,"rho":2.8864,"theo":658.491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.899993896484},{"option":"SPXW260310P06250000","bid":9.9,"bid_size":70.0,"ask":10.3,"ask_size":33.0,"iv":0.2718,"open_interest":195.0,"volume":73.0,"delta":-0.055,"gamma":0.0003,"vega":1.8249,"theta":-1.1925,"rho":-0.1886,"theo":10.0779,"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":11.2000002861023},{"option":"SPXW260310C06275000","bid":630.3,"bid_size":2.0,"ask":637.8,"ask_size":4.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.9405,"gamma":0.0003,"vega":1.9397,"theta":-1.0195,"rho":2.8832,"theo":634.3524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.849975585938},{"option":"SPXW260310P06275000","bid":10.7,"bid_size":99.0,"ask":11.2,"ask_size":52.0,"iv":0.2674,"open_interest":195.0,"volume":112.0,"delta":-0.0595,"gamma":0.0003,"vega":1.9393,"theta":-1.2514,"rho":-0.2041,"theo":10.887,"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":12.0999999046326},{"option":"SPXW260310C06300000","bid":606.0,"bid_size":3.0,"ask":613.3,"ask_size":1.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0003,"vega":2.0635,"theta":-1.0911,"rho":2.8785,"theo":610.2982,"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":596.350006103516},{"option":"SPXW260310P06300000","bid":11.6,"bid_size":93.0,"ask":12.1,"ask_size":50.0,"iv":0.2632,"open_interest":201.0,"volume":63.0,"delta":-0.0645,"gamma":0.0003,"vega":2.0631,"theta":-1.3137,"rho":-0.2212,"theo":11.7806,"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":13.0999999046326},{"option":"SPXW260310C06325000","bid":582.3,"bid_size":2.0,"ask":589.2,"ask_size":1.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0003,"vega":2.1973,"theta":-1.1661,"rho":2.8717,"theo":586.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.199981689453},{"option":"SPXW260310P06325000","bid":12.6,"bid_size":89.0,"ask":13.1,"ask_size":49.0,"iv":0.259,"open_interest":361.0,"volume":152.0,"delta":-0.07,"gamma":0.0003,"vega":2.1968,"theta":-1.3794,"rho":-0.2402,"theo":12.7691,"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":14.25},{"option":"SPXW260310C06350000","bid":558.5,"bid_size":2.0,"ask":565.9,"ask_size":3.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.924,"gamma":0.0004,"vega":2.3387,"theta":-1.2446,"rho":2.8629,"theo":562.4865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.399993896484},{"option":"SPXW260310P06350000","bid":13.7,"bid_size":58.0,"ask":14.2,"ask_size":48.0,"iv":0.2548,"open_interest":22.0,"volume":8.0,"delta":-0.076,"gamma":0.0004,"vega":2.3382,"theta":-1.4486,"rho":-0.2614,"theo":13.8642,"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":15.4500002861023},{"option":"SPXW260310C06375000","bid":534.6,"bid_size":1.0,"ask":542.1,"ask_size":3.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.9174,"gamma":0.0004,"vega":2.4871,"theta":-1.3265,"rho":2.8523,"theo":538.7514,"change":0.0,"open":0.0,"high":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":"SPXW260310P06375000","bid":15.0,"bid_size":50.0,"ask":15.5,"ask_size":54.0,"iv":0.2508,"open_interest":130.0,"volume":81.0,"delta":-0.0826,"gamma":0.0004,"vega":2.4871,"theta":-1.5215,"rho":-0.2844,"theo":15.082,"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":16.8000001907349},{"option":"SPXW260310C06400000","bid":511.1,"bid_size":2.0,"ask":518.5,"ask_size":1.0,"iv":0.2469,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0004,"vega":2.6457,"theta":-1.4116,"rho":2.8396,"theo":515.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.399993896484},{"option":"SPXW260310P06400000","bid":16.1,"bid_size":61.0,"ask":16.8,"ask_size":20.0,"iv":0.2464,"open_interest":141.0,"volume":81.0,"delta":-0.0899,"gamma":0.0004,"vega":2.6457,"theta":-1.5973,"rho":-0.3093,"theo":16.4224,"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":18.3000001907349},{"option":"SPXW260310C06425000","bid":487.7,"bid_size":2.0,"ask":495.2,"ask_size":2.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.9021,"gamma":0.0004,"vega":2.8159,"theta":-1.4996,"rho":2.824,"theo":491.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.050003051758},{"option":"SPXW260310P06425000","bid":17.6,"bid_size":57.0,"ask":18.3,"ask_size":19.0,"iv":0.2422,"open_interest":77.0,"volume":4.0,"delta":-0.0979,"gamma":0.0004,"vega":2.8159,"theta":-1.676,"rho":-0.3372,"theo":17.9033,"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":19.9000005722046},{"option":"SPXW260310C06450000","bid":464.5,"bid_size":3.0,"ask":471.7,"ask_size":1.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8934,"gamma":0.0005,"vega":2.9937,"theta":-1.5902,"rho":2.8055,"theo":468.3654,"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":455.349990844727},{"option":"SPXW260310P06450000","bid":19.2,"bid_size":53.0,"ask":20.0,"ask_size":29.0,"iv":0.2382,"open_interest":67.0,"volume":24.0,"delta":-0.1067,"gamma":0.0005,"vega":2.9937,"theta":-1.7574,"rho":-0.368,"theo":19.5404,"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":21.6999998092651},{"option":"SPXW260310C06475000","bid":441.3,"bid_size":1.0,"ask":448.6,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0005,"vega":3.1778,"theta":-1.683,"rho":2.7847,"theo":445.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.099990844727},{"option":"SPXW260310P06475000","bid":21.0,"bid_size":49.0,"ask":21.8,"ask_size":16.0,"iv":0.2343,"open_interest":197.0,"volume":16.0,"delta":-0.1163,"gamma":0.0005,"vega":3.1778,"theta":-1.8409,"rho":-0.4011,"theo":21.3466,"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":23.6999998092651},{"option":"SPXW260310C06500000","bid":418.4,"bid_size":1.0,"ask":425.6,"ask_size":1.0,"iv":0.2305,"open_interest":2.0,"volume":0.0,"delta":0.8733,"gamma":0.0006,"vega":3.3727,"theta":-1.7774,"rho":2.7607,"theo":422.2625,"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":409.199996948242},{"option":"SPXW260310P06500000","bid":23.0,"bid_size":45.0,"ask":23.8,"ask_size":15.0,"iv":0.2301,"open_interest":113.0,"volume":44.0,"delta":-0.1268,"gamma":0.0006,"vega":3.3727,"theta":-1.9259,"rho":-0.4374,"theo":23.3338,"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":25.9000005722046},{"option":"SPXW260310C06510000","bid":409.3,"bid_size":1.0,"ask":416.4,"ask_size":1.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8688,"gamma":0.0006,"vega":3.4538,"theta":-1.8154,"rho":2.75,"theo":413.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.349990844727},{"option":"SPXW260310P06510000","bid":23.9,"bid_size":34.0,"ask":24.6,"ask_size":14.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":-0.1312,"gamma":0.0006,"vega":3.4538,"theta":-1.9602,"rho":-0.453,"theo":24.1833,"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":26.8000001907349},{"option":"SPXW260310C06520000","bid":400.3,"bid_size":1.0,"ask":407.4,"ask_size":1.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0006,"vega":3.536,"theta":-1.8534,"rho":2.7386,"theo":404.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.949996948242},{"option":"SPXW260310P06520000","bid":24.7,"bid_size":43.0,"ask":25.5,"ask_size":14.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.1359,"gamma":0.0006,"vega":3.536,"theta":-1.9946,"rho":-0.4694,"theo":25.0661,"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":27.8000001907349},{"option":"SPXW260310C06525000","bid":395.7,"bid_size":1.0,"ask":402.7,"ask_size":1.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.8618,"gamma":0.0006,"vega":3.5773,"theta":-1.8725,"rho":2.7326,"theo":399.5009,"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":386.649993896484},{"option":"SPXW260310P06525000","bid":25.2,"bid_size":42.0,"ask":26.0,"ask_size":13.0,"iv":0.2261,"open_interest":43.0,"volume":20.0,"delta":-0.1382,"gamma":0.0006,"vega":3.5773,"theta":-2.0118,"rho":-0.4777,"theo":25.5203,"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":28.25},{"option":"SPXW260310C06530000","bid":391.2,"bid_size":1.0,"ask":398.2,"ask_size":1.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0006,"vega":3.6188,"theta":-1.8916,"rho":2.7266,"theo":394.9742,"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":382.049987792969},{"option":"SPXW260310P06530000","bid":25.7,"bid_size":41.0,"ask":26.5,"ask_size":23.0,"iv":0.2252,"open_interest":3.0,"volume":3.0,"delta":-0.1407,"gamma":0.0006,"vega":3.6188,"theta":-2.029,"rho":-0.4863,"theo":25.9833,"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":28.75},{"option":"SPXW260310C06540000","bid":382.4,"bid_size":1.0,"ask":389.1,"ask_size":1.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.8544,"gamma":0.0006,"vega":3.702,"theta":-1.9296,"rho":2.7141,"theo":385.9476,"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":373.149993896484},{"option":"SPXW260310P06540000","bid":26.6,"bid_size":40.0,"ask":27.4,"ask_size":12.0,"iv":0.2236,"open_interest":3.0,"volume":3.0,"delta":-0.1456,"gamma":0.0006,"vega":3.702,"theta":-2.0634,"rho":-0.5036,"theo":26.9359,"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":29.8000001907349},{"option":"SPXW260310C06550000","bid":373.4,"bid_size":1.0,"ask":380.1,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8493,"gamma":0.0007,"vega":3.7856,"theta":-1.9677,"rho":2.7012,"theo":376.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.25},{"option":"SPXW260310P06550000","bid":27.6,"bid_size":39.0,"ask":28.4,"ask_size":12.0,"iv":0.222,"open_interest":210.0,"volume":34.0,"delta":-0.1508,"gamma":0.0007,"vega":3.7856,"theta":-2.0977,"rho":-0.5214,"theo":27.9246,"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":30.9000005722046},{"option":"SPXW260310C06560000","bid":364.3,"bid_size":1.0,"ask":371.1,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.844,"gamma":0.0007,"vega":3.8703,"theta":-2.0056,"rho":2.6879,"theo":368.0034,"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":355.25},{"option":"SPXW260310P06560000","bid":28.6,"bid_size":39.0,"ask":29.5,"ask_size":22.0,"iv":0.2203,"open_interest":17.0,"volume":22.0,"delta":-0.1561,"gamma":0.0007,"vega":3.8703,"theta":-2.1318,"rho":-0.5397,"theo":28.9503,"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":32.0},{"option":"SPXW260310C06570000","bid":355.4,"bid_size":1.0,"ask":362.2,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8385,"gamma":0.0007,"vega":3.9565,"theta":-2.0432,"rho":2.6738,"theo":359.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.599990844727},{"option":"SPXW260310P06570000","bid":29.7,"bid_size":36.0,"ask":30.5,"ask_size":11.0,"iv":0.2187,"open_interest":3.0,"volume":2.0,"delta":-0.1616,"gamma":0.0007,"vega":3.9565,"theta":-2.1658,"rho":-0.5587,"theo":30.0138,"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":33.1500015258789},{"option":"SPXW260310C06575000","bid":351.0,"bid_size":1.0,"ask":357.8,"ask_size":1.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.8357,"gamma":0.0007,"vega":4.0002,"theta":-2.062,"rho":2.6665,"theo":354.6445,"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":342.149993896484},{"option":"SPXW260310P06575000","bid":30.2,"bid_size":36.0,"ask":31.1,"ask_size":11.0,"iv":0.2178,"open_interest":109.0,"volume":2.0,"delta":-0.1644,"gamma":0.0007,"vega":4.0002,"theta":-2.1827,"rho":-0.5684,"theo":30.5602,"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":33.75},{"option":"SPXW260310C06580000","bid":346.7,"bid_size":1.0,"ask":353.4,"ask_size":1.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.8328,"gamma":0.0007,"vega":4.0443,"theta":-2.0806,"rho":2.659,"theo":350.2114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":337.899993896484},{"option":"SPXW260310P06580000","bid":30.8,"bid_size":36.0,"ask":31.7,"ask_size":11.0,"iv":0.2171,"open_interest":17.0,"volume":6.0,"delta":-0.1672,"gamma":0.0007,"vega":4.0443,"theta":-2.1995,"rho":-0.5784,"theo":31.1167,"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":34.3499984741211},{"option":"SPXW260310C06590000","bid":337.9,"bid_size":1.0,"ask":344.4,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.8269,"gamma":0.0007,"vega":4.1336,"theta":-2.1177,"rho":2.6433,"theo":341.3762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.049987792969},{"option":"SPXW260310P06590000","bid":32.0,"bid_size":26.0,"ask":32.8,"ask_size":11.0,"iv":0.2154,"open_interest":35.0,"volume":37.0,"delta":-0.1731,"gamma":0.0007,"vega":4.1336,"theta":-2.2328,"rho":-0.5991,"theo":32.2608,"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":35.6000003814697},{"option":"SPXW260310C06600000","bid":329.1,"bid_size":1.0,"ask":335.8,"ask_size":4.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0008,"vega":4.2236,"theta":-2.1543,"rho":2.6267,"theo":332.584,"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":320.5},{"option":"SPXW260310P06600000","bid":33.2,"bid_size":26.0,"ask":34.0,"ask_size":11.0,"iv":0.2138,"open_interest":364.0,"volume":6.0,"delta":-0.1792,"gamma":0.0008,"vega":4.2236,"theta":-2.2657,"rho":-0.6206,"theo":33.4478,"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":36.8499984741211},{"option":"SPXW260310C06610000","bid":320.3,"bid_size":1.0,"ask":326.9,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.8145,"gamma":0.0008,"vega":4.3136,"theta":-2.1904,"rho":2.6093,"theo":323.8363,"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":311.849990844727},{"option":"SPXW260310P06610000","bid":34.4,"bid_size":34.0,"ask":35.3,"ask_size":11.0,"iv":0.2121,"open_interest":14.0,"volume":1.0,"delta":-0.1855,"gamma":0.0008,"vega":4.3136,"theta":-2.2981,"rho":-0.6428,"theo":34.6794,"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":38.2000007629394},{"option":"SPXW260310C06620000","bid":311.6,"bid_size":1.0,"ask":318.3,"ask_size":4.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.808,"gamma":0.0008,"vega":4.4032,"theta":-2.2259,"rho":2.5914,"theo":315.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.0},{"option":"SPXW260310P06620000","bid":35.7,"bid_size":24.0,"ask":36.6,"ask_size":23.0,"iv":0.2103,"open_interest":4.0,"volume":0.0,"delta":-0.192,"gamma":0.0008,"vega":4.4032,"theta":-2.3299,"rho":-0.6657,"theo":35.9569,"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":39.5499992370606},{"option":"SPXW260310C06625000","bid":307.4,"bid_size":1.0,"ask":313.8,"ask_size":1.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.8047,"gamma":0.0008,"vega":4.4479,"theta":-2.2434,"rho":2.5823,"theo":310.8011,"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":298.75},{"option":"SPXW260310P06625000","bid":36.3,"bid_size":32.0,"ask":37.2,"ask_size":10.0,"iv":0.2096,"open_interest":100.0,"volume":2.0,"delta":-0.1954,"gamma":0.0008,"vega":4.4479,"theta":-2.3456,"rho":-0.6772,"theo":36.6131,"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":40.25},{"option":"SPXW260310C06630000","bid":303.0,"bid_size":1.0,"ask":309.6,"ask_size":4.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.8013,"gamma":0.0008,"vega":4.4926,"theta":-2.2608,"rho":2.573,"theo":306.4795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.600006103516},{"option":"SPXW260310P06630000","bid":37.0,"bid_size":32.0,"ask":37.9,"ask_size":10.0,"iv":0.2087,"open_interest":3.0,"volume":2.0,"delta":-0.1988,"gamma":0.0008,"vega":4.4926,"theta":-2.3611,"rho":-0.689,"theo":37.2811,"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":41.0},{"option":"SPXW260310C06640000","bid":294.5,"bid_size":1.0,"ask":301.0,"ask_size":4.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7944,"gamma":0.0009,"vega":4.5823,"theta":-2.2949,"rho":2.554,"theo":297.8724,"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":286.0},{"option":"SPXW260310P06640000","bid":38.4,"bid_size":32.0,"ask":39.3,"ask_size":10.0,"iv":0.2069,"open_interest":114.0,"volume":8.0,"delta":-0.2057,"gamma":0.0009,"vega":4.5823,"theta":-2.3915,"rho":-0.713,"theo":38.6533,"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":42.4500007629394},{"option":"SPXW260310C06650000","bid":285.9,"bid_size":1.0,"ask":292.3,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7872,"gamma":0.0009,"vega":4.673,"theta":-2.3282,"rho":2.534,"theo":289.3149,"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":277.650009155273},{"option":"SPXW260310P06650000","bid":39.9,"bid_size":11.0,"ask":40.7,"ask_size":10.0,"iv":0.2053,"open_interest":60.0,"volume":3.0,"delta":-0.2129,"gamma":0.0009,"vega":4.673,"theta":-2.4211,"rho":-0.7378,"theo":40.0749,"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":44.0},{"option":"SPXW260310C06660000","bid":277.4,"bid_size":1.0,"ask":283.8,"ask_size":1.0,"iv":0.2035,"open_interest":1.0,"volume":0.0,"delta":0.7797,"gamma":0.0009,"vega":4.7647,"theta":-2.3606,"rho":2.5129,"theo":280.8091,"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":269.099990844727},{"option":"SPXW260310P06660000","bid":41.3,"bid_size":30.0,"ask":42.2,"ask_size":10.0,"iv":0.2035,"open_interest":58.0,"volume":58.0,"delta":-0.2203,"gamma":0.0009,"vega":4.7647,"theta":-2.4497,"rho":-0.7638,"theo":41.5484,"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":45.5499992370606},{"option":"SPXW260310C06670000","bid":268.9,"bid_size":1.0,"ask":275.2,"ask_size":1.0,"iv":0.2016,"open_interest":2.0,"volume":0.0,"delta":0.7721,"gamma":0.0009,"vega":4.8567,"theta":-2.3919,"rho":2.4907,"theo":272.3576,"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":260.699996948242},{"option":"SPXW260310P06670000","bid":42.9,"bid_size":11.0,"ask":43.8,"ask_size":21.0,"iv":0.2018,"open_interest":15.0,"volume":8.0,"delta":-0.228,"gamma":0.0009,"vega":4.8567,"theta":-2.4773,"rho":-0.791,"theo":43.0762,"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":47.25},{"option":"SPXW260310C06675000","bid":264.8,"bid_size":1.0,"ask":271.0,"ask_size":1.0,"iv":0.2008,"open_interest":1.0,"volume":0.0,"delta":0.7681,"gamma":0.001,"vega":4.9025,"theta":-2.4071,"rho":2.4792,"theo":268.1531,"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":256.750007629395},{"option":"SPXW260310P06675000","bid":43.7,"bid_size":11.0,"ask":44.6,"ask_size":20.0,"iv":0.201,"open_interest":37.0,"volume":1.0,"delta":-0.2319,"gamma":0.001,"vega":4.9025,"theta":-2.4907,"rho":-0.8049,"theo":43.8613,"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":48.0499992370606},{"option":"SPXW260310C06680000","bid":260.6,"bid_size":1.0,"ask":266.8,"ask_size":1.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.7641,"gamma":0.001,"vega":4.9481,"theta":-2.4221,"rho":2.4675,"theo":263.9631,"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":252.550003051758},{"option":"SPXW260310P06680000","bid":44.5,"bid_size":11.0,"ask":45.4,"ask_size":20.0,"iv":0.2,"open_interest":15.0,"volume":1.0,"delta":-0.2359,"gamma":0.001,"vega":4.9481,"theta":-2.5038,"rho":-0.8191,"theo":44.6609,"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":48.9500007629394},{"option":"SPXW260310C06690000","bid":252.3,"bid_size":1.0,"ask":258.4,"ask_size":1.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":0.7559,"gamma":0.001,"vega":5.038,"theta":-2.451,"rho":2.4435,"theo":255.6272,"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":244.450004577637},{"option":"SPXW260310P06690000","bid":46.1,"bid_size":19.0,"ask":47.1,"ask_size":20.0,"iv":0.1982,"open_interest":46.0,"volume":0.0,"delta":-0.2441,"gamma":0.001,"vega":5.038,"theta":-2.529,"rho":-0.848,"theo":46.3043,"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":50.7000007629394},{"option":"SPXW260310C06700000","bid":244.0,"bid_size":1.0,"ask":250.1,"ask_size":1.0,"iv":0.1963,"open_interest":13.0,"volume":0.0,"delta":0.7475,"gamma":0.001,"vega":5.1265,"theta":-2.4786,"rho":2.419,"theo":247.3515,"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":236.049995422363},{"option":"SPXW260310P06700000","bid":47.8,"bid_size":18.0,"ask":48.8,"ask_size":18.0,"iv":0.1964,"open_interest":174.0,"volume":19.0,"delta":-0.2526,"gamma":0.001,"vega":5.1265,"theta":-2.5528,"rho":-0.8774,"theo":48.0078,"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":52.5499992370606},{"option":"SPXW260310C06705000","bid":240.0,"bid_size":1.0,"ask":246.2,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":0.7431,"gamma":0.001,"vega":5.1704,"theta":-2.4918,"rho":2.4064,"theo":243.2366,"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":232.650001525879},{"option":"SPXW260310P06705000","bid":48.7,"bid_size":10.0,"ask":49.8,"ask_size":18.0,"iv":0.1955,"open_interest":1.0,"volume":1.0,"delta":-0.2569,"gamma":0.001,"vega":5.1704,"theta":-2.5642,"rho":-0.8924,"theo":48.8826,"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":53.4500007629394},{"option":"SPXW260310C06710000","bid":235.9,"bid_size":1.0,"ask":242.1,"ask_size":7.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.7387,"gamma":0.001,"vega":5.2142,"theta":-2.5047,"rho":2.3937,"theo":239.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.950004577637},{"option":"SPXW260310P06710000","bid":49.6,"bid_size":10.0,"ask":50.6,"ask_size":18.0,"iv":0.1946,"open_interest":58.0,"volume":2.0,"delta":-0.2614,"gamma":0.001,"vega":5.2142,"theta":-2.5752,"rho":-0.9077,"theo":49.773,"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":54.4500007629394},{"option":"SPXW260310C06715000","bid":231.9,"bid_size":1.0,"ask":238.0,"ask_size":1.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.7342,"gamma":0.0011,"vega":5.258,"theta":-2.5172,"rho":2.3806,"theo":235.0542,"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":224.549995422363},{"option":"SPXW260310P06715000","bid":50.5,"bid_size":10.0,"ask":51.6,"ask_size":18.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":-0.2658,"gamma":0.0011,"vega":5.258,"theta":-2.5859,"rho":-0.9232,"theo":50.6794,"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":55.3999996185303},{"option":"SPXW260310C06720000","bid":227.7,"bid_size":1.0,"ask":233.7,"ask_size":1.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":0.7297,"gamma":0.0011,"vega":5.3017,"theta":-2.5293,"rho":2.3672,"theo":230.9872,"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":220.400001525879},{"option":"SPXW260310P06720000","bid":51.4,"bid_size":18.0,"ask":52.4,"ask_size":18.0,"iv":0.1929,"open_interest":29.0,"volume":26.0,"delta":-0.2704,"gamma":0.0011,"vega":5.3017,"theta":-2.5961,"rho":-0.9391,"theo":51.6021,"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":56.3999996185303},{"option":"SPXW260310C06725000","bid":223.7,"bid_size":1.0,"ask":229.6,"ask_size":1.0,"iv":0.1916,"open_interest":1.0,"volume":0.0,"delta":0.725,"gamma":0.0011,"vega":5.3454,"theta":-2.5409,"rho":2.3534,"theo":226.9371,"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":216.0},{"option":"SPXW260310P06725000","bid":52.4,"bid_size":10.0,"ask":53.3,"ask_size":18.0,"iv":0.1919,"open_interest":205.0,"volume":6.0,"delta":-0.275,"gamma":0.0011,"vega":5.3454,"theta":-2.6059,"rho":-0.9553,"theo":52.5416,"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":57.3999996185303},{"option":"SPXW260310C06730000","bid":219.6,"bid_size":1.0,"ask":225.8,"ask_size":7.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.7203,"gamma":0.0011,"vega":5.389,"theta":-2.5521,"rho":2.3393,"theo":222.9042,"change":0.0,"open":0.0,"high":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":"SPXW260310P06730000","bid":53.3,"bid_size":17.0,"ask":54.3,"ask_size":17.0,"iv":0.191,"open_interest":39.0,"volume":5.0,"delta":-0.2797,"gamma":0.0011,"vega":5.389,"theta":-2.6152,"rho":-0.9719,"theo":53.4983,"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":58.3999996185303},{"option":"SPXW260310C06735000","bid":215.3,"bid_size":1.0,"ask":221.6,"ask_size":1.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.7156,"gamma":0.0011,"vega":5.4323,"theta":-2.5629,"rho":2.3248,"theo":218.889,"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":208.75},{"option":"SPXW260310P06735000","bid":54.3,"bid_size":17.0,"ask":55.2,"ask_size":9.0,"iv":0.1899,"open_interest":5.0,"volume":5.0,"delta":-0.2845,"gamma":0.0011,"vega":5.4323,"theta":-2.6241,"rho":-0.9888,"theo":54.4727,"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":59.4500007629394},{"option":"SPXW260310C06740000","bid":211.7,"bid_size":1.0,"ask":217.5,"ask_size":1.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":0.7107,"gamma":0.0011,"vega":5.4752,"theta":-2.5731,"rho":2.31,"theo":214.8919,"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":203.950004577637},{"option":"SPXW260310P06740000","bid":55.3,"bid_size":10.0,"ask":56.3,"ask_size":1.0,"iv":0.189,"open_interest":54.0,"volume":38.0,"delta":-0.2894,"gamma":0.0011,"vega":5.4752,"theta":-2.6325,"rho":-1.0062,"theo":55.4652,"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":60.5},{"option":"SPXW260310C06745000","bid":207.3,"bid_size":1.0,"ask":213.8,"ask_size":1.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.7058,"gamma":0.0012,"vega":5.5174,"theta":-2.5829,"rho":2.2949,"theo":210.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.049995422363},{"option":"SPXW260310P06745000","bid":56.3,"bid_size":17.0,"ask":57.3,"ask_size":9.0,"iv":0.1881,"open_interest":6.0,"volume":7.0,"delta":-0.2943,"gamma":0.0012,"vega":5.5174,"theta":-2.6404,"rho":-1.0237,"theo":56.4762,"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":61.6000003814697},{"option":"SPXW260310C06750000","bid":203.7,"bid_size":1.0,"ask":209.6,"ask_size":1.0,"iv":0.1869,"open_interest":7.0,"volume":0.0,"delta":0.7007,"gamma":0.0012,"vega":5.559,"theta":-2.5921,"rho":2.2796,"theo":206.9533,"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":196.150001525879},{"option":"SPXW260310P06750000","bid":57.3,"bid_size":17.0,"ask":58.3,"ask_size":17.0,"iv":0.1871,"open_interest":318.0,"volume":194.0,"delta":-0.2993,"gamma":0.0012,"vega":5.559,"theta":-2.6478,"rho":-1.0415,"theo":57.506,"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":62.7000007629394},{"option":"SPXW260310C06755000","bid":200.4,"bid_size":6.0,"ask":205.0,"ask_size":1.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.6956,"gamma":0.0012,"vega":5.5998,"theta":-2.6008,"rho":2.2641,"theo":203.0125,"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":192.300003051758},{"option":"SPXW260310P06755000","bid":58.4,"bid_size":9.0,"ask":59.4,"ask_size":8.0,"iv":0.1862,"open_interest":2.0,"volume":2.0,"delta":-0.3044,"gamma":0.0012,"vega":5.5998,"theta":-2.6546,"rho":-1.0594,"theo":58.5547,"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":63.7999992370606},{"option":"SPXW260310C06760000","bid":198.1,"bid_size":1.0,"ask":199.5,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.6904,"gamma":0.0012,"vega":5.6398,"theta":-2.609,"rho":2.2484,"theo":199.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.450004577637},{"option":"SPXW260310P06760000","bid":59.5,"bid_size":1.0,"ask":60.4,"ask_size":16.0,"iv":0.1852,"open_interest":150.0,"volume":133.0,"delta":-0.3096,"gamma":0.0012,"vega":5.6398,"theta":-2.6609,"rho":-1.0775,"theo":59.6227,"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":64.9499969482422},{"option":"SPXW260310C06765000","bid":194.1,"bid_size":2.0,"ask":196.0,"ask_size":2.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":0.6852,"gamma":0.0012,"vega":5.6791,"theta":-2.6166,"rho":2.2326,"theo":195.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.549995422363},{"option":"SPXW260310P06765000","bid":60.6,"bid_size":1.0,"ask":61.5,"ask_size":9.0,"iv":0.1842,"open_interest":2.0,"volume":2.0,"delta":-0.3149,"gamma":0.0012,"vega":5.6791,"theta":-2.6667,"rho":-1.0958,"theo":60.7101,"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":66.1000022888184},{"option":"SPXW260310C06770000","bid":190.5,"bid_size":1.0,"ask":192.0,"ask_size":1.0,"iv":0.1832,"open_interest":14.0,"volume":0.0,"delta":0.6798,"gamma":0.0012,"vega":5.7177,"theta":-2.6236,"rho":2.2165,"theo":191.3061,"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":180.800003051758},{"option":"SPXW260310P06770000","bid":61.6,"bid_size":16.0,"ask":62.7,"ask_size":16.0,"iv":0.1832,"open_interest":17.0,"volume":13.0,"delta":-0.3202,"gamma":0.0012,"vega":5.7177,"theta":-2.6718,"rho":-1.1143,"theo":61.8172,"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":67.2999992370606},{"option":"SPXW260310C06775000","bid":186.6,"bid_size":1.0,"ask":188.0,"ask_size":1.0,"iv":0.1821,"open_interest":8.0,"volume":0.0,"delta":0.6744,"gamma":0.0012,"vega":5.7559,"theta":-2.63,"rho":2.2002,"theo":187.4436,"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":177.0},{"option":"SPXW260310P06775000","bid":62.7,"bid_size":16.0,"ask":63.9,"ask_size":16.0,"iv":0.1822,"open_interest":39.0,"volume":30.0,"delta":-0.3257,"gamma":0.0012,"vega":5.7559,"theta":-2.6764,"rho":-1.1332,"theo":62.9444,"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":68.5},{"option":"SPXW260310C06780000","bid":182.8,"bid_size":1.0,"ask":184.0,"ask_size":1.0,"iv":0.181,"open_interest":14.0,"volume":1.0,"delta":0.6688,"gamma":0.0012,"vega":5.7936,"theta":-2.6358,"rho":2.1834,"theo":183.6016,"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":173.299995422363},{"option":"SPXW260310P06780000","bid":63.9,"bid_size":15.0,"ask":64.9,"ask_size":16.0,"iv":0.1812,"open_interest":17.0,"volume":8.0,"delta":-0.3312,"gamma":0.0012,"vega":5.7936,"theta":-2.6803,"rho":-1.1524,"theo":64.092,"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":69.7000007629394},{"option":"SPXW260310C06785000","bid":178.7,"bid_size":2.0,"ask":180.0,"ask_size":1.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":0.6632,"gamma":0.0013,"vega":5.8308,"theta":-2.641,"rho":2.1662,"theo":179.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.5},{"option":"SPXW260310P06785000","bid":65.0,"bid_size":15.0,"ask":66.1,"ask_size":8.0,"iv":0.1802,"open_interest":2.0,"volume":3.0,"delta":-0.3368,"gamma":0.0013,"vega":5.8308,"theta":-2.6836,"rho":-1.172,"theo":65.2606,"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":70.8999977111816},{"option":"SPXW260310C06790000","bid":175.0,"bid_size":1.0,"ask":176.5,"ask_size":1.0,"iv":0.1791,"open_interest":30.0,"volume":0.0,"delta":0.6575,"gamma":0.0013,"vega":5.8674,"theta":-2.6455,"rho":2.1486,"theo":175.9813,"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":165.800003051758},{"option":"SPXW260310P06790000","bid":66.2,"bid_size":15.0,"ask":67.4,"ask_size":1.0,"iv":0.1792,"open_interest":45.0,"volume":24.0,"delta":-0.3425,"gamma":0.0013,"vega":5.8674,"theta":-2.6863,"rho":-1.1922,"theo":66.4509,"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":72.2000007629394},{"option":"SPXW260310C06795000","bid":171.2,"bid_size":2.0,"ask":172.5,"ask_size":2.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6517,"gamma":0.0013,"vega":5.9033,"theta":-2.6493,"rho":2.1304,"theo":172.2042,"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":162.150001525879},{"option":"SPXW260310P06795000","bid":67.5,"bid_size":1.0,"ask":68.5,"ask_size":8.0,"iv":0.1782,"open_interest":1.0,"volume":1.0,"delta":-0.3483,"gamma":0.0013,"vega":5.9033,"theta":-2.6882,"rho":-1.2127,"theo":67.6635,"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":73.5},{"option":"SPXW260310C06800000","bid":167.6,"bid_size":2.0,"ask":168.9,"ask_size":8.0,"iv":0.1772,"open_interest":40.0,"volume":2.0,"delta":0.6458,"gamma":0.0013,"vega":5.9383,"theta":-2.6524,"rho":2.1119,"theo":168.45,"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":158.400001525879},{"option":"SPXW260310P06800000","bid":68.6,"bid_size":14.0,"ask":69.7,"ask_size":14.0,"iv":0.1772,"open_interest":111.0,"volume":15.0,"delta":-0.3542,"gamma":0.0013,"vega":5.9383,"theta":-2.6894,"rho":-1.2337,"theo":68.8988,"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":74.7999992370606},{"option":"SPXW260310C06805000","bid":163.8,"bid_size":7.0,"ask":165.0,"ask_size":2.0,"iv":0.1761,"open_interest":1.0,"volume":1.0,"delta":0.6399,"gamma":0.0013,"vega":5.9723,"theta":-2.6547,"rho":2.0931,"theo":164.7189,"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":154.75},{"option":"SPXW260310P06805000","bid":69.9,"bid_size":14.0,"ask":71.0,"ask_size":8.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.3602,"gamma":0.0013,"vega":5.9723,"theta":-2.6899,"rho":-1.255,"theo":70.1574,"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":76.0499992370606},{"option":"SPXW260310C06810000","bid":160.1,"bid_size":5.0,"ask":161.5,"ask_size":5.0,"iv":0.1751,"open_interest":35.0,"volume":0.0,"delta":0.6338,"gamma":0.0013,"vega":6.0051,"theta":-2.6563,"rho":2.074,"theo":161.0116,"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":151.150001525879},{"option":"SPXW260310P06810000","bid":71.2,"bid_size":13.0,"ask":72.2,"ask_size":8.0,"iv":0.1752,"open_interest":87.0,"volume":14.0,"delta":-0.3663,"gamma":0.0013,"vega":6.0051,"theta":-2.6896,"rho":-1.2765,"theo":71.4397,"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":77.4500007629394},{"option":"SPXW260310C06815000","bid":156.4,"bid_size":5.0,"ask":157.5,"ask_size":2.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":0.6276,"gamma":0.0014,"vega":6.0365,"theta":-2.6571,"rho":2.0548,"theo":157.3281,"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":147.549995422363},{"option":"SPXW260310P06815000","bid":72.5,"bid_size":7.0,"ask":73.5,"ask_size":8.0,"iv":0.1741,"open_interest":1.0,"volume":1.0,"delta":-0.3724,"gamma":0.0014,"vega":6.0365,"theta":-2.6886,"rho":-1.2982,"theo":72.7459,"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":78.8999977111816},{"option":"SPXW260310C06820000","bid":152.8,"bid_size":2.0,"ask":154.0,"ask_size":6.0,"iv":0.173,"open_interest":13.0,"volume":0.0,"delta":0.6214,"gamma":0.0014,"vega":6.0667,"theta":-2.6571,"rho":2.0354,"theo":153.6688,"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":143.950004577637},{"option":"SPXW260310P06820000","bid":73.8,"bid_size":14.0,"ask":74.9,"ask_size":14.0,"iv":0.1731,"open_interest":35.0,"volume":14.0,"delta":-0.3787,"gamma":0.0014,"vega":6.0667,"theta":-2.6867,"rho":-1.32,"theo":74.0762,"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":80.25},{"option":"SPXW260310C06825000","bid":149.1,"bid_size":7.0,"ask":150.5,"ask_size":6.0,"iv":0.172,"open_interest":17.0,"volume":2.0,"delta":0.615,"gamma":0.0014,"vega":6.0957,"theta":-2.6563,"rho":2.0158,"theo":150.0339,"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":140.400001525879},{"option":"SPXW260310P06825000","bid":75.1,"bid_size":7.0,"ask":76.2,"ask_size":7.0,"iv":0.172,"open_interest":232.0,"volume":0.0,"delta":-0.3851,"gamma":0.0014,"vega":6.0957,"theta":-2.6841,"rho":-1.3421,"theo":75.4309,"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":81.75},{"option":"SPXW260310C06830000","bid":145.5,"bid_size":2.0,"ask":146.8,"ask_size":4.0,"iv":0.1709,"open_interest":18.0,"volume":5.0,"delta":0.6085,"gamma":0.0014,"vega":6.1235,"theta":-2.6546,"rho":1.9958,"theo":146.4239,"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":136.849998474121},{"option":"SPXW260310P06830000","bid":76.5,"bid_size":13.0,"ask":77.6,"ask_size":13.0,"iv":0.171,"open_interest":78.0,"volume":4.0,"delta":-0.3915,"gamma":0.0014,"vega":6.1235,"theta":-2.6806,"rho":-1.3645,"theo":76.8105,"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":83.1500015258789},{"option":"SPXW260310C06835000","bid":141.9,"bid_size":7.0,"ask":143.0,"ask_size":2.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":0.602,"gamma":0.0014,"vega":6.1501,"theta":-2.6521,"rho":1.9755,"theo":142.8392,"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":133.400001525879},{"option":"SPXW260310P06835000","bid":77.9,"bid_size":13.0,"ask":79.0,"ask_size":7.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.3981,"gamma":0.0014,"vega":6.1501,"theta":-2.6762,"rho":-1.3874,"theo":78.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.6500015258789},{"option":"SPXW260310C06840000","bid":138.4,"bid_size":2.0,"ask":139.6,"ask_size":6.0,"iv":0.1688,"open_interest":20.0,"volume":8.0,"delta":0.5953,"gamma":0.0014,"vega":6.1756,"theta":-2.6488,"rho":1.9546,"theo":139.2807,"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":129.950004577637},{"option":"SPXW260310P06840000","bid":79.3,"bid_size":6.0,"ask":80.4,"ask_size":7.0,"iv":0.1689,"open_interest":110.0,"volume":28.0,"delta":-0.4048,"gamma":0.0014,"vega":6.1756,"theta":-2.671,"rho":-1.4107,"theo":79.6466,"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":86.25},{"option":"SPXW260310C06845000","bid":134.8,"bid_size":3.0,"ask":135.9,"ask_size":2.0,"iv":0.1677,"open_interest":3.0,"volume":3.0,"delta":0.5885,"gamma":0.0014,"vega":6.1998,"theta":-2.6445,"rho":1.9331,"theo":135.749,"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":126.5},{"option":"SPXW260310P06845000","bid":80.8,"bid_size":12.0,"ask":81.9,"ask_size":7.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":-0.4116,"gamma":0.0014,"vega":6.1998,"theta":-2.6648,"rho":-1.4346,"theo":81.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.75},{"option":"SPXW260310C06850000","bid":131.3,"bid_size":3.0,"ask":132.4,"ask_size":2.0,"iv":0.1667,"open_interest":45.0,"volume":3.0,"delta":0.5816,"gamma":0.0015,"vega":6.2227,"theta":-2.6392,"rho":1.9111,"theo":132.2451,"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":123.100002288818},{"option":"SPXW260310P06850000","bid":82.3,"bid_size":7.0,"ask":83.4,"ask_size":12.0,"iv":0.1668,"open_interest":154.0,"volume":21.0,"delta":-0.4184,"gamma":0.0015,"vega":6.2227,"theta":-2.6577,"rho":-1.4591,"theo":82.5902,"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":89.3999977111816},{"option":"SPXW260310C06855000","bid":127.8,"bid_size":8.0,"ask":129.1,"ask_size":8.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":0.5747,"gamma":0.0015,"vega":6.244,"theta":-2.633,"rho":1.8886,"theo":128.7696,"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":119.75},{"option":"SPXW260310P06855000","bid":83.8,"bid_size":6.0,"ask":84.9,"ask_size":7.0,"iv":0.1657,"open_interest":1.0,"volume":1.0,"delta":-0.4254,"gamma":0.0015,"vega":6.244,"theta":-2.6496,"rho":-1.484,"theo":84.1044,"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":90.9500007629394},{"option":"SPXW260310C06860000","bid":124.3,"bid_size":9.0,"ask":125.5,"ask_size":2.0,"iv":0.1646,"open_interest":49.0,"volume":6.0,"delta":0.5676,"gamma":0.0015,"vega":6.2636,"theta":-2.6258,"rho":1.8659,"theo":125.3232,"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":116.399997711182},{"option":"SPXW260310P06860000","bid":85.3,"bid_size":6.0,"ask":86.4,"ask_size":6.0,"iv":0.1645,"open_interest":36.0,"volume":30.0,"delta":-0.4325,"gamma":0.0015,"vega":6.2636,"theta":-2.6405,"rho":-1.5092,"theo":85.6476,"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":92.7000007629394},{"option":"SPXW260310C06865000","bid":121.0,"bid_size":1.0,"ask":122.3,"ask_size":7.0,"iv":0.1635,"open_interest":1.0,"volume":1.0,"delta":0.5604,"gamma":0.0015,"vega":6.2813,"theta":-2.6175,"rho":1.843,"theo":121.9064,"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":113.100002288818},{"option":"SPXW260310P06865000","bid":86.9,"bid_size":11.0,"ask":88.0,"ask_size":6.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.4397,"gamma":0.0015,"vega":6.2813,"theta":-2.6304,"rho":-1.5346,"theo":87.2204,"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":94.3499984741211},{"option":"SPXW260310C06870000","bid":117.6,"bid_size":3.0,"ask":118.8,"ask_size":1.0,"iv":0.1624,"open_interest":70.0,"volume":8.0,"delta":0.5531,"gamma":0.0015,"vega":6.2971,"theta":-2.6082,"rho":1.8198,"theo":118.5194,"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":109.799999237061},{"option":"SPXW260310P06870000","bid":88.5,"bid_size":11.0,"ask":89.6,"ask_size":7.0,"iv":0.1624,"open_interest":23.0,"volume":15.0,"delta":-0.447,"gamma":0.0015,"vega":6.2971,"theta":-2.6193,"rho":-1.5602,"theo":88.8231,"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":96.0499992370606},{"option":"SPXW260310C06875000","bid":114.2,"bid_size":3.0,"ask":115.4,"ask_size":1.0,"iv":0.1612,"open_interest":6.0,"volume":3.0,"delta":0.5457,"gamma":0.0015,"vega":6.311,"theta":-2.5979,"rho":1.7965,"theo":115.1628,"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":106.549999237061},{"option":"SPXW260310P06875000","bid":90.0,"bid_size":12.0,"ask":91.3,"ask_size":7.0,"iv":0.1613,"open_interest":30.0,"volume":19.0,"delta":-0.4544,"gamma":0.0015,"vega":6.311,"theta":-2.6071,"rho":-1.586,"theo":90.456,"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":97.7999992370606},{"option":"SPXW260310C06880000","bid":110.8,"bid_size":13.0,"ask":112.0,"ask_size":2.0,"iv":0.1602,"open_interest":36.0,"volume":2.0,"delta":0.5381,"gamma":0.0016,"vega":6.323,"theta":-2.5865,"rho":1.7729,"theo":111.837,"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":103.349998474121},{"option":"SPXW260310P06880000","bid":91.5,"bid_size":12.0,"ask":92.9,"ask_size":6.0,"iv":0.1602,"open_interest":22.0,"volume":2.0,"delta":-0.4619,"gamma":0.0016,"vega":6.323,"theta":-2.5939,"rho":-1.6121,"theo":92.1199,"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":99.6000022888184},{"option":"SPXW260310C06885000","bid":107.6,"bid_size":3.0,"ask":108.7,"ask_size":3.0,"iv":0.1591,"open_interest":1.0,"volume":1.0,"delta":0.5305,"gamma":0.0016,"vega":6.333,"theta":-2.574,"rho":1.7488,"theo":108.5429,"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":100.200000762939},{"option":"SPXW260310P06885000","bid":93.5,"bid_size":7.0,"ask":94.6,"ask_size":6.0,"iv":0.1591,"open_interest":15.0,"volume":16.0,"delta":-0.4696,"gamma":0.0016,"vega":6.333,"theta":-2.5795,"rho":-1.6387,"theo":93.8155,"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":101.399997711182},{"option":"SPXW260310C06890000","bid":104.4,"bid_size":2.0,"ask":105.6,"ask_size":7.0,"iv":0.1579,"open_interest":24.0,"volume":13.0,"delta":0.5228,"gamma":0.0016,"vega":6.3409,"theta":-2.5604,"rho":1.724,"theo":105.2816,"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":97.0499992370606},{"option":"SPXW260310P06890000","bid":95.0,"bid_size":12.0,"ask":96.3,"ask_size":6.0,"iv":0.158,"open_interest":182.0,"volume":94.0,"delta":-0.4773,"gamma":0.0016,"vega":6.3409,"theta":-2.564,"rho":-1.6659,"theo":95.5438,"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":103.25},{"option":"SPXW260310C06895000","bid":101.2,"bid_size":2.0,"ask":102.3,"ask_size":1.0,"iv":0.1568,"open_interest":1.0,"volume":1.0,"delta":0.5149,"gamma":0.0016,"vega":6.3466,"theta":-2.5457,"rho":1.6986,"theo":102.0543,"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":93.9500007629394},{"option":"SPXW260310P06895000","bid":97.0,"bid_size":7.0,"ask":98.1,"ask_size":6.0,"iv":0.1569,"open_interest":5.0,"volume":8.0,"delta":-0.4851,"gamma":0.0016,"vega":6.3466,"theta":-2.5474,"rho":-1.6937,"theo":97.3061,"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":105.150001525879},{"option":"SPXW260310C06900000","bid":98.0,"bid_size":9.0,"ask":99.1,"ask_size":2.0,"iv":0.1558,"open_interest":37.0,"volume":19.0,"delta":0.5069,"gamma":0.0016,"vega":6.35,"theta":-2.5297,"rho":1.6726,"theo":98.8623,"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":90.8999977111816},{"option":"SPXW260310P06900000","bid":98.5,"bid_size":12.0,"ask":99.9,"ask_size":6.0,"iv":0.1558,"open_interest":55.0,"volume":10.0,"delta":-0.4931,"gamma":0.0016,"vega":6.35,"theta":-2.5296,"rho":-1.7222,"theo":99.1036,"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":107.100002288818},{"option":"SPXW260310C06905000","bid":94.8,"bid_size":6.0,"ask":96.0,"ask_size":1.0,"iv":0.1546,"open_interest":11.0,"volume":13.0,"delta":0.4989,"gamma":0.0016,"vega":6.351,"theta":-2.5126,"rho":1.6462,"theo":95.7066,"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":87.8999977111816},{"option":"SPXW260310P06905000","bid":100.5,"bid_size":7.0,"ask":102.0,"ask_size":7.0,"iv":0.1548,"open_interest":1.0,"volume":1.0,"delta":-0.5012,"gamma":0.0016,"vega":6.351,"theta":-2.5106,"rho":-1.751,"theo":100.9376,"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":109.100002288818},{"option":"SPXW260310C06910000","bid":91.7,"bid_size":7.0,"ask":93.0,"ask_size":18.0,"iv":0.1535,"open_interest":26.0,"volume":27.0,"delta":0.4907,"gamma":0.0016,"vega":6.3494,"theta":-2.4942,"rho":1.6196,"theo":92.5883,"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":84.8999977111816},{"option":"SPXW260310P06910000","bid":102.4,"bid_size":7.0,"ask":103.9,"ask_size":6.0,"iv":0.1536,"open_interest":4.0,"volume":0.0,"delta":-0.5094,"gamma":0.0016,"vega":6.3494,"theta":-2.4904,"rho":-1.7801,"theo":102.8089,"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":111.049999237061},{"option":"SPXW260310C06915000","bid":88.7,"bid_size":8.0,"ask":90.0,"ask_size":6.0,"iv":0.1525,"open_interest":0.0,"volume":0.0,"delta":0.4824,"gamma":0.0016,"vega":6.3453,"theta":-2.4747,"rho":1.5929,"theo":89.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06915000","bid":102.6,"bid_size":11.0,"ask":107.3,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.5176,"gamma":0.0016,"vega":6.3454,"theta":-2.4687,"rho":-1.8089,"theo":104.6705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06920000","bid":85.7,"bid_size":7.0,"ask":86.9,"ask_size":18.0,"iv":0.1514,"open_interest":5.0,"volume":4.0,"delta":0.474,"gamma":0.0016,"vega":6.3385,"theta":-2.4539,"rho":1.566,"theo":86.4669,"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":79.1000022888184},{"option":"SPXW260310P06920000","bid":106.0,"bid_size":7.0,"ask":107.8,"ask_size":6.0,"iv":0.1514,"open_interest":15.0,"volume":0.0,"delta":-0.5261,"gamma":0.0016,"vega":6.3385,"theta":-2.4464,"rho":-1.8386,"theo":106.6668,"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":115.25},{"option":"SPXW260310C06925000","bid":82.7,"bid_size":8.0,"ask":83.8,"ask_size":1.0,"iv":0.1501,"open_interest":25.0,"volume":5.0,"delta":0.4654,"gamma":0.0017,"vega":6.329,"theta":-2.432,"rho":1.5388,"theo":83.4657,"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":76.25},{"option":"SPXW260310P06925000","bid":108.0,"bid_size":7.0,"ask":109.8,"ask_size":6.0,"iv":0.1502,"open_interest":19.0,"volume":0.0,"delta":-0.5346,"gamma":0.0017,"vega":6.329,"theta":-2.4226,"rho":-1.8682,"theo":108.6552,"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":117.399997711182},{"option":"SPXW260310C06930000","bid":79.7,"bid_size":19.0,"ask":80.8,"ask_size":6.0,"iv":0.1491,"open_interest":126.0,"volume":112.0,"delta":0.4568,"gamma":0.0017,"vega":6.3165,"theta":-2.4088,"rho":1.5111,"theo":80.506,"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":73.4500007629394},{"option":"SPXW260310P06930000","bid":110.5,"bid_size":2.0,"ask":111.6,"ask_size":2.0,"iv":0.1491,"open_interest":37.0,"volume":0.0,"delta":-0.5433,"gamma":0.0017,"vega":6.3165,"theta":-2.3975,"rho":-1.8984,"theo":110.6852,"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":119.5},{"option":"SPXW260310C06935000","bid":76.9,"bid_size":8.0,"ask":78.2,"ask_size":7.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":0.448,"gamma":0.0017,"vega":6.3008,"theta":-2.3843,"rho":1.4827,"theo":77.5898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06935000","bid":110.6,"bid_size":11.0,"ask":115.3,"ask_size":11.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.552,"gamma":0.0017,"vega":6.3008,"theta":-2.3712,"rho":-1.9293,"theo":112.7586,"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":0.0},{"option":"SPXW260310C06940000","bid":74.1,"bid_size":7.0,"ask":75.1,"ask_size":6.0,"iv":0.1468,"open_interest":136.0,"volume":4.0,"delta":0.4392,"gamma":0.0017,"vega":6.2818,"theta":-2.3587,"rho":1.4535,"theo":74.7192,"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":67.9500007629394},{"option":"SPXW260310P06940000","bid":114.5,"bid_size":7.0,"ask":116.0,"ask_size":2.0,"iv":0.1469,"open_interest":103.0,"volume":1.0,"delta":-0.5609,"gamma":0.0017,"vega":6.2818,"theta":-2.3437,"rho":-1.9609,"theo":114.8776,"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":124.049999237061},{"option":"SPXW260310C06945000","bid":71.3,"bid_size":7.0,"ask":72.5,"ask_size":8.0,"iv":0.1459,"open_interest":0.0,"volume":0.0,"delta":0.4302,"gamma":0.0017,"vega":6.2594,"theta":-2.3318,"rho":1.424,"theo":71.8963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06945000","bid":115.0,"bid_size":11.0,"ask":119.8,"ask_size":11.0,"iv":0.1457,"open_interest":0.0,"volume":0.0,"delta":-0.5698,"gamma":0.0017,"vega":6.2594,"theta":-2.315,"rho":-1.993,"theo":117.0443,"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":0.0},{"option":"SPXW260310C06950000","bid":68.4,"bid_size":19.0,"ask":69.5,"ask_size":6.0,"iv":0.1445,"open_interest":41.0,"volume":2.0,"delta":0.4212,"gamma":0.0017,"vega":6.2336,"theta":-2.3037,"rho":1.3942,"theo":69.1229,"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":62.7000007629394},{"option":"SPXW260310P06950000","bid":119.0,"bid_size":6.0,"ask":120.5,"ask_size":2.0,"iv":0.1446,"open_interest":235.0,"volume":0.0,"delta":-0.5789,"gamma":0.0017,"vega":6.2336,"theta":-2.285,"rho":-2.0252,"theo":119.2605,"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":128.800003051758},{"option":"SPXW260310C06955000","bid":65.8,"bid_size":8.0,"ask":67.1,"ask_size":7.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":0.412,"gamma":0.0017,"vega":6.2047,"theta":-2.2743,"rho":1.3644,"theo":66.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06955000","bid":119.5,"bid_size":11.0,"ask":124.3,"ask_size":11.0,"iv":0.1435,"open_interest":0.0,"volume":0.0,"delta":-0.588,"gamma":0.0017,"vega":6.2047,"theta":-2.2538,"rho":-2.0575,"theo":121.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06960000","bid":63.1,"bid_size":14.0,"ask":64.2,"ask_size":7.0,"iv":0.1424,"open_interest":141.0,"volume":9.0,"delta":0.4028,"gamma":0.0017,"vega":6.1726,"theta":-2.2439,"rho":1.3346,"theo":63.7306,"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":57.6000003814697},{"option":"SPXW260310P06960000","bid":123.5,"bid_size":7.0,"ask":124.9,"ask_size":2.0,"iv":0.1424,"open_interest":105.0,"volume":2.0,"delta":-0.5973,"gamma":0.0017,"vega":6.1726,"theta":-2.2215,"rho":-2.0897,"theo":123.8475,"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":133.650001525879},{"option":"SPXW260310C06970000","bid":58.1,"bid_size":7.0,"ask":59.0,"ask_size":8.0,"iv":0.1401,"open_interest":38.0,"volume":7.0,"delta":0.3841,"gamma":0.0017,"vega":6.0978,"theta":-2.1796,"rho":1.274,"theo":58.5552,"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":52.7999992370606},{"option":"SPXW260310P06970000","bid":128.6,"bid_size":2.0,"ask":130.0,"ask_size":2.0,"iv":0.1402,"open_interest":8.0,"volume":0.0,"delta":-0.616,"gamma":0.0017,"vega":6.0978,"theta":-2.1535,"rho":-2.1552,"theo":128.6514,"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":138.800003051758},{"option":"SPXW260310C06975000","bid":55.6,"bid_size":7.0,"ask":56.5,"ask_size":8.0,"iv":0.139,"open_interest":45.0,"volume":3.0,"delta":0.3746,"gamma":0.0017,"vega":6.0544,"theta":-2.1459,"rho":1.2429,"theo":56.0543,"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":50.4500007629394},{"option":"SPXW260310P06975000","bid":131.1,"bid_size":2.0,"ask":132.5,"ask_size":2.0,"iv":0.1391,"open_interest":12.0,"volume":0.0,"delta":-0.6254,"gamma":0.0017,"vega":6.0544,"theta":-2.1179,"rho":-2.1888,"theo":131.14,"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":141.450004577637},{"option":"SPXW260310C06980000","bid":53.2,"bid_size":7.0,"ask":54.1,"ask_size":14.0,"iv":0.138,"open_interest":55.0,"volume":20.0,"delta":0.3651,"gamma":0.0017,"vega":6.0065,"theta":-2.1112,"rho":1.2112,"theo":53.6141,"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":48.1000003814697},{"option":"SPXW260310P06980000","bid":133.5,"bid_size":2.0,"ask":135.0,"ask_size":2.0,"iv":0.1381,"open_interest":8.0,"volume":1.0,"delta":-0.6349,"gamma":0.0017,"vega":6.0065,"theta":-2.0813,"rho":-2.2229,"theo":133.6895,"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":144.099998474121},{"option":"SPXW260310C06990000","bid":48.5,"bid_size":7.0,"ask":49.3,"ask_size":8.0,"iv":0.1356,"open_interest":75.0,"volume":54.0,"delta":0.346,"gamma":0.0017,"vega":5.8992,"theta":-2.0387,"rho":1.1478,"theo":48.9216,"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":43.75},{"option":"SPXW260310P06990000","bid":138.8,"bid_size":2.0,"ask":140.0,"ask_size":2.0,"iv":0.1358,"open_interest":10.0,"volume":1.0,"delta":-0.654,"gamma":0.0017,"vega":5.8992,"theta":-2.0052,"rho":-2.2912,"theo":138.9762,"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":149.650001525879},{"option":"SPXW260310C07000000","bid":43.9,"bid_size":17.0,"ask":44.9,"ask_size":16.0,"iv":0.1335,"open_interest":123.0,"volume":15.0,"delta":0.3268,"gamma":0.0017,"vega":5.7785,"theta":-1.9626,"rho":1.0852,"theo":44.4804,"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":39.5499992370606},{"option":"SPXW260310P07000000","bid":144.4,"bid_size":1.0,"ask":145.5,"ask_size":1.0,"iv":0.1339,"open_interest":16.0,"volume":3.0,"delta":-0.6733,"gamma":0.0017,"vega":5.7785,"theta":-1.9253,"rho":-2.3588,"theo":144.5143,"change":-12.15,"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":-7.81602,"prev_day_close":155.449996948242},{"option":"SPXW260310C07010000","bid":39.8,"bid_size":8.0,"ask":40.6,"ask_size":17.0,"iv":0.1313,"open_interest":18.0,"volume":3.0,"delta":0.3075,"gamma":0.0017,"vega":5.6421,"theta":-1.8829,"rho":1.0217,"theo":40.2881,"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":35.5},{"option":"SPXW260310P07010000","bid":150.1,"bid_size":1.0,"ask":151.5,"ask_size":1.0,"iv":0.1315,"open_interest":8.0,"volume":0.0,"delta":-0.6926,"gamma":0.0017,"vega":5.6421,"theta":-1.8419,"rho":-2.4272,"theo":150.3013,"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":161.299995422363},{"option":"SPXW260310C07020000","bid":35.8,"bid_size":8.0,"ask":36.5,"ask_size":10.0,"iv":0.1292,"open_interest":64.0,"volume":20.0,"delta":0.2883,"gamma":0.0016,"vega":5.4874,"theta":-1.7996,"rho":0.9573,"theo":36.3411,"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":31.75},{"option":"SPXW260310P07020000","bid":154.1,"bid_size":11.0,"ask":158.9,"ask_size":11.0,"iv":0.1294,"open_interest":1.0,"volume":1.0,"delta":-0.7118,"gamma":0.0016,"vega":5.4874,"theta":-1.755,"rho":-2.4965,"theo":156.3336,"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":167.599998474121},{"option":"SPXW260310C07025000","bid":33.9,"bid_size":8.0,"ask":34.6,"ask_size":19.0,"iv":0.1282,"open_interest":405.0,"volume":7.0,"delta":0.2787,"gamma":0.0016,"vega":5.4045,"theta":-1.7566,"rho":0.9256,"theo":34.4563,"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":30.0499992370606},{"option":"SPXW260310P07025000","bid":157.1,"bid_size":6.0,"ask":161.8,"ask_size":6.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.7214,"gamma":0.0016,"vega":5.4045,"theta":-1.7101,"rho":-2.5306,"theo":159.4384,"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":170.650001525879},{"option":"SPXW260310C07030000","bid":32.1,"bid_size":8.0,"ask":32.7,"ask_size":10.0,"iv":0.1272,"open_interest":46.0,"volume":0.0,"delta":0.2691,"gamma":0.0016,"vega":5.3186,"theta":-1.7127,"rho":0.8944,"theo":32.6281,"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":28.3000001907349},{"option":"SPXW260310P07030000","bid":160.3,"bid_size":6.0,"ask":165.1,"ask_size":6.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.731,"gamma":0.0016,"vega":5.3186,"theta":-1.6643,"rho":-2.5644,"theo":162.5997,"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":173.800003051758},{"option":"SPXW260310C07040000","bid":28.6,"bid_size":8.0,"ask":29.2,"ask_size":21.0,"iv":0.1251,"open_interest":69.0,"volume":25.0,"delta":0.2501,"gamma":0.0016,"vega":5.1364,"theta":-1.6223,"rho":0.8316,"theo":29.137,"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":25.0999994277954},{"option":"SPXW260310P07040000","bid":166.8,"bid_size":6.0,"ask":171.6,"ask_size":6.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.75,"gamma":0.0016,"vega":5.1364,"theta":-1.5702,"rho":-2.632,"theo":169.0879,"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":180.449996948242},{"option":"SPXW260310C07050000","bid":25.3,"bid_size":8.0,"ask":25.9,"ask_size":21.0,"iv":0.1231,"open_interest":137.0,"volume":39.0,"delta":0.2312,"gamma":0.0015,"vega":4.9353,"theta":-1.5284,"rho":0.7682,"theo":25.867,"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":22.0999994277954},{"option":"SPXW260310P07050000","bid":173.5,"bid_size":6.0,"ask":178.3,"ask_size":6.0,"iv":0.1233,"open_interest":7.0,"volume":3.0,"delta":-0.7688,"gamma":0.0015,"vega":4.9353,"theta":-1.4726,"rho":-2.7003,"theo":175.7971,"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":187.349998474121},{"option":"SPXW260310C07060000","bid":22.3,"bid_size":9.0,"ask":22.8,"ask_size":11.0,"iv":0.1211,"open_interest":121.0,"volume":14.0,"delta":0.2126,"gamma":0.0015,"vega":4.7199,"theta":-1.4317,"rho":0.7068,"theo":22.8173,"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":19.3500003814697},{"option":"SPXW260310P07060000","bid":180.4,"bid_size":6.0,"ask":185.2,"ask_size":6.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.7875,"gamma":0.0015,"vega":4.7199,"theta":-1.3721,"rho":-2.7666,"theo":182.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.800003051758},{"option":"SPXW260310C07070000","bid":19.5,"bid_size":9.0,"ask":20.1,"ask_size":23.0,"iv":0.1193,"open_interest":213.0,"volume":158.0,"delta":0.1943,"gamma":0.0014,"vega":4.4936,"theta":-1.3327,"rho":0.6463,"theo":19.9883,"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":16.9000005722046},{"option":"SPXW260310P07070000","bid":187.7,"bid_size":6.0,"ask":192.5,"ask_size":6.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.8058,"gamma":0.0014,"vega":4.4936,"theta":-1.2695,"rho":-2.8321,"theo":189.877,"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":202.549995422363},{"option":"SPXW260310C07075000","bid":18.2,"bid_size":9.0,"ask":18.8,"ask_size":25.0,"iv":0.1183,"open_interest":381.0,"volume":17.0,"delta":0.1853,"gamma":0.0014,"vega":4.3743,"theta":-1.2828,"rho":0.616,"theo":18.6596,"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":15.6999998092651},{"option":"SPXW260310P07075000","bid":191.4,"bid_size":6.0,"ask":196.2,"ask_size":6.0,"iv":0.1187,"open_interest":2.0,"volume":0.0,"delta":-0.8147,"gamma":0.0014,"vega":4.3743,"theta":-1.2176,"rho":-2.8648,"theo":193.5379,"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":206.099998474121},{"option":"SPXW260310C07080000","bid":17.0,"bid_size":9.0,"ask":17.6,"ask_size":26.0,"iv":0.1174,"open_interest":165.0,"volume":161.0,"delta":0.1765,"gamma":0.0014,"vega":4.2511,"theta":-1.2326,"rho":0.5864,"theo":17.3893,"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":14.5999999046326},{"option":"SPXW260310P07080000","bid":195.1,"bid_size":6.0,"ask":199.9,"ask_size":6.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.8236,"gamma":0.0014,"vega":4.2511,"theta":-1.1656,"rho":-2.8969,"theo":197.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.799995422363},{"option":"SPXW260310C07100000","bid":12.7,"bid_size":20.0,"ask":13.2,"ask_size":38.0,"iv":0.1141,"open_interest":388.0,"volume":46.0,"delta":0.1428,"gamma":0.0012,"vega":3.7431,"theta":-1.0337,"rho":0.4746,"theo":12.8919,"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":10.8000001907349},{"option":"SPXW260310P07100000","bid":209.8,"bid_size":2.0,"ask":216.3,"ask_size":1.0,"iv":0.113,"open_interest":16.0,"volume":3.0,"delta":-0.8572,"gamma":0.0012,"vega":3.7431,"theta":-0.9593,"rho":-3.0186,"theo":212.7183,"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":226.150001525879},{"option":"SPXW260310C07125000","bid":8.5,"bid_size":20.0,"ask":9.0,"ask_size":48.0,"iv":0.1102,"open_interest":190.0,"volume":49.0,"delta":0.1059,"gamma":0.001,"vega":3.0882,"theta":-0.801,"rho":0.3514,"theo":8.5793,"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":7.20000004768372},{"option":"SPXW260310P07125000","bid":230.4,"bid_size":5.0,"ask":237.1,"ask_size":1.0,"iv":0.1091,"open_interest":0.0,"volume":0.0,"delta":-0.8942,"gamma":0.001,"vega":3.0885,"theta":-0.7177,"rho":-3.154,"theo":233.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.349998474121},{"option":"SPXW260310C07150000","bid":5.6,"bid_size":20.0,"ask":6.0,"ask_size":57.0,"iv":0.107,"open_interest":258.0,"volume":37.0,"delta":0.0763,"gamma":0.0008,"vega":2.4718,"theta":-0.6042,"rho":0.2528,"theo":5.6042,"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":4.70000004768372},{"option":"SPXW260310P07150000","bid":252.1,"bid_size":6.0,"ask":259.3,"ask_size":1.0,"iv":0.1061,"open_interest":0.0,"volume":0.0,"delta":-0.9238,"gamma":0.0008,"vega":2.4717,"theta":-0.5113,"rho":-3.265,"theo":255.3277,"change":0.0,"open":0.0,"high":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":"SPXW260310C07175000","bid":3.5,"bid_size":39.0,"ask":4.0,"ask_size":115.0,"iv":0.1046,"open_interest":298.0,"volume":36.0,"delta":0.0544,"gamma":0.0007,"vega":1.9441,"theta":-0.4518,"rho":0.1799,"theo":3.6819,"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":2.97499990463257},{"option":"SPXW260310P07175000","bid":275.2,"bid_size":5.0,"ask":282.3,"ask_size":1.0,"iv":0.1042,"open_interest":0.0,"volume":0.0,"delta":-0.9457,"gamma":0.0007,"vega":1.9441,"theta":-0.3495,"rho":-3.3502,"theo":278.3527,"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":293.199996948242},{"option":"SPXW260310C07200000","bid":2.2,"bid_size":66.0,"ask":2.6,"ask_size":149.0,"iv":0.1028,"open_interest":477.0,"volume":45.0,"delta":0.0392,"gamma":0.0005,"vega":1.5267,"theta":-0.3415,"rho":0.1293,"theo":2.4903,"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":1.89999997615814},{"option":"SPXW260310P07200000","bid":298.8,"bid_size":5.0,"ask":305.9,"ask_size":1.0,"iv":0.1022,"open_interest":0.0,"volume":0.0,"delta":-0.9609,"gamma":0.0005,"vega":1.5267,"theta":-0.23,"rho":-3.413,"theo":302.1093,"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":317.600006103516},{"option":"SPXW260310C07225000","bid":1.4,"bid_size":67.0,"ask":1.7,"ask_size":125.0,"iv":0.1018,"open_interest":269.0,"volume":25.0,"delta":0.0288,"gamma":0.0004,"vega":1.2095,"theta":-0.2637,"rho":0.0948,"theo":1.7511,"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":1.22499996423721},{"option":"SPXW260310P07225000","bid":322.9,"bid_size":1.0,"ask":330.4,"ask_size":1.0,"iv":0.101,"open_interest":0.0,"volume":0.0,"delta":-0.9713,"gamma":0.0004,"vega":1.2095,"theta":-0.1429,"rho":-3.4598,"theo":326.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.349990844727},{"option":"SPXW260310C07250000","bid":0.9,"bid_size":67.0,"ask":1.15,"ask_size":140.0,"iv":0.1016,"open_interest":147.0,"volume":12.0,"delta":0.0216,"gamma":0.0003,"vega":0.968,"theta":-0.2077,"rho":0.0708,"theo":1.2732,"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":0.824999988079071},{"option":"SPXW260310P07250000","bid":347.3,"bid_size":1.0,"ask":355.0,"ask_size":1.0,"iv":0.101,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0003,"vega":0.968,"theta":-0.0775,"rho":-3.4961,"theo":350.7884,"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":366.149993896484},{"option":"SPXW260310C07275000","bid":0.6,"bid_size":67.0,"ask":0.85,"ask_size":67.0,"iv":0.1025,"open_interest":63.0,"volume":3.0,"delta":0.0164,"gamma":0.0002,"vega":0.7804,"theta":-0.1657,"rho":0.0539,"theo":0.9473,"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":0.599999994039536},{"option":"SPXW260310P07275000","bid":372.0,"bid_size":1.0,"ask":379.7,"ask_size":1.0,"iv":0.1054,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0002,"vega":0.7804,"theta":-0.0263,"rho":-3.5253,"theo":375.4106,"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":391.300003051758},{"option":"SPXW260310C07300000","bid":0.4,"bid_size":67.0,"ask":0.65,"ask_size":67.0,"iv":0.1039,"open_interest":384.0,"volume":14.0,"delta":0.0126,"gamma":0.0002,"vega":0.6324,"theta":-0.1334,"rho":0.0414,"theo":0.7162,"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":0.450000002980232},{"option":"SPXW260310P07300000","bid":396.7,"bid_size":1.0,"ask":404.4,"ask_size":1.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0002,"vega":0.6324,"theta":0.0,"rho":-3.5501,"theo":400.1277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.649993896484},{"option":"SPXW260310C07325000","bid":0.25,"bid_size":104.0,"ask":0.55,"ask_size":99.0,"iv":0.1058,"open_interest":17.0,"volume":4.0,"delta":0.0098,"gamma":0.0001,"vega":0.5148,"theta":-0.1081,"rho":0.032,"theo":0.5487,"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":0.349999994039536},{"option":"SPXW260310P07325000","bid":421.6,"bid_size":1.0,"ask":429.3,"ask_size":1.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.5148,"theta":0.0,"rho":-3.5717,"theo":424.9083,"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":440.25},{"option":"SPXW260310C07350000","bid":0.2,"bid_size":98.0,"ask":0.45,"ask_size":67.0,"iv":0.1086,"open_interest":21.0,"volume":1.0,"delta":0.0077,"gamma":0.0001,"vega":0.4219,"theta":-0.0885,"rho":0.0251,"theo":0.4268,"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":0.300000004470348},{"option":"SPXW260310P07350000","bid":446.4,"bid_size":1.0,"ask":454.1,"ask_size":1.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0001,"vega":0.4219,"theta":0.0,"rho":-3.591,"theo":449.7345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.550003051758},{"option":"SPXW260310C07375000","bid":0.15,"bid_size":37.0,"ask":0.4,"ask_size":67.0,"iv":0.1116,"open_interest":9.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.3491,"theta":-0.0733,"rho":0.02,"theo":0.3379,"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":0.25},{"option":"SPXW260310P07375000","bid":471.3,"bid_size":1.0,"ask":479.0,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.3488,"theta":0.0,"rho":-3.6084,"theo":474.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.050003051758},{"option":"SPXW260310C07400000","bid":0.1,"bid_size":105.0,"ask":0.35,"ask_size":67.0,"iv":0.1143,"open_interest":30.0,"volume":1.0,"delta":0.005,"gamma":0.0001,"vega":0.2912,"theta":-0.0615,"rho":0.0161,"theo":0.2721,"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":0.225000008940697},{"option":"SPXW260310P07400000","bid":496.3,"bid_size":1.0,"ask":504.0,"ask_size":1.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0001,"vega":0.2914,"theta":0.0,"rho":-3.6246,"theo":499.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.449981689453},{"option":"SPXW260310C07425000","bid":0.1,"bid_size":36.0,"ask":0.35,"ask_size":67.0,"iv":0.1192,"open_interest":6.0,"volume":0.0,"delta":0.0041,"gamma":0.0001,"vega":0.2464,"theta":-0.0524,"rho":0.0132,"theo":0.2238,"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":0.200000006705523},{"option":"SPXW260310P07425000","bid":521.2,"bid_size":1.0,"ask":528.9,"ask_size":1.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.2464,"theta":0.0,"rho":-3.6397,"theo":524.376,"change":0.0,"open":0.0,"high":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":"SPXW260310C07450000","bid":0.05,"bid_size":107.0,"ask":0.3,"ask_size":67.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2106,"theta":-0.0453,"rho":0.011,"theo":0.1874,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260310P07450000","bid":546.1,"bid_size":1.0,"ask":553.6,"ask_size":1.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2108,"theta":0.0,"rho":-3.6543,"theo":549.2879,"change":0.0,"open":0.0,"high":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":"SPXW260310C07500000","bid":0.05,"bid_size":37.0,"ask":0.3,"ask_size":67.0,"iv":0.1304,"open_interest":18.0,"volume":1.0,"delta":0.0025,"gamma":0.0,"vega":0.1592,"theta":-0.0352,"rho":0.008,"theo":0.1381,"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":596.0,"bid_size":1.0,"ask":603.7,"ask_size":1.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1594,"theta":0.0,"rho":-3.6819,"theo":599.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.100006103516},{"option":"SPXW260310C07600000","bid":0.05,"bid_size":39.0,"ask":0.25,"ask_size":67.0,"iv":0.1468,"open_interest":6.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.099,"theta":-0.0235,"rho":0.0047,"theo":0.0849,"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":0.150000002235174},{"option":"SPXW260310P07600000","bid":695.7,"bid_size":1.0,"ask":703.2,"ask_size":1.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0994,"theta":0.0,"rho":-3.7343,"theo":698.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.399993896484},{"option":"SPXW260310C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0429,"theta":-0.0115,"rho":0.0019,"theo":0.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260310P07800000","bid":895.3,"bid_size":1.0,"ask":903.0,"ask_size":1.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0432,"theta":0.0,"rho":-3.8355,"theo":898.411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":913.949981689453},{"option":"SPXW260310C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2087,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0189,"theta":-0.0055,"rho":0.0008,"theo":0.0158,"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":0.100000003352761},{"option":"SPXW260310P08000000","bid":1094.8,"bid_size":1.0,"ask":1102.3,"ask_size":1.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":-3.935,"theo":1097.9753,"change":0.0,"open":0.0,"high":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":"SPXW260310C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0086,"theta":-0.0027,"rho":0.0003,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08200000","bid":1294.3,"bid_size":1.0,"ask":1302.0,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-4.0338,"theo":1297.5514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.54998779297},{"option":"SPXW260310C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":125.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0042,"theta":-0.0014,"rho":0.0001,"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":"SPXW260310P08400000","bid":1493.9,"bid_size":1.0,"ask":1501.4,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-4.1323,"theo":1497.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.54998779297},{"option":"SPXW260310C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"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":"SPXW260310P08600000","bid":1693.5,"bid_size":1.0,"ask":1701.2,"ask_size":1.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-4.2307,"theo":1696.716,"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":1712.84997558594},{"option":"SPXW260310C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0005,"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":"SPXW260310P08800000","bid":1893.0,"bid_size":1.0,"ask":1900.7,"ask_size":1.0,"iv":0.3395,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-4.3291,"theo":1896.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1911.70001220703},{"option":"SPXW260310C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.349,"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":2092.6,"bid_size":1.0,"ask":2100.1,"ask_size":1.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-4.4275,"theo":2095.885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2111.75},{"option":"SPXW260311C02800000","bid":4086.8,"bid_size":1.0,"ask":4094.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":1.4541,"theo":4091.6576,"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":4074.14990234375},{"option":"SPXW260311P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":264.0,"iv":1.1058,"open_interest":19.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0134,"theta":-0.031,"rho":-0.0008,"theo":0.099,"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":0.0500000007450581},{"option":"SPXW260311C03000000","bid":3887.2,"bid_size":1.0,"ask":3894.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":1.5577,"theo":3892.1154,"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":3876.04992675781},{"option":"SPXW260311P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":108.0,"iv":1.0242,"open_interest":49.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0167,"theta":-0.0364,"rho":-0.001,"theo":0.1188,"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":3687.9,"bid_size":1.0,"ask":3695.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":1.6612,"theo":3692.5768,"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":3675.19995117188},{"option":"SPXW260311P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":45.0,"iv":0.9479,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0208,"theta":-0.0426,"rho":-0.0013,"theo":0.1425,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260311C03400000","bid":3488.1,"bid_size":1.0,"ask":3495.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0259,"theta":0.0,"rho":1.7647,"theo":3493.0426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3475.19995117188},{"option":"SPXW260311P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":256.0,"iv":0.8937,"open_interest":51.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0259,"theta":-0.0498,"rho":-0.0016,"theo":0.1709,"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":0.100000001490116},{"option":"SPXW260311C03600000","bid":3288.6,"bid_size":1.0,"ask":3296.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.032,"theta":0.0,"rho":1.8681,"theo":3293.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.25},{"option":"SPXW260311P03600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":251.0,"iv":0.8248,"open_interest":79.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.032,"theta":-0.0578,"rho":-0.002,"theo":0.2033,"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":0.150000000372529},{"option":"SPXW260311C03800000","bid":3089.3,"bid_size":1.0,"ask":3096.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0398,"theta":0.0,"rho":1.9714,"theo":3093.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3076.5},{"option":"SPXW260311P03800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":250.0,"iv":0.7718,"open_interest":1.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0397,"theta":-0.0672,"rho":-0.0025,"theo":0.2431,"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":0.200000006705523},{"option":"SPXW260311C04000000","bid":2889.8,"bid_size":1.0,"ask":2897.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":2.0746,"theo":2894.4784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2877.30004882812},{"option":"SPXW260311P04000000","bid":0.05,"bid_size":246.0,"ask":0.3,"ask_size":101.0,"iv":0.727,"open_interest":301.0,"volume":91.0,"delta":-0.0009,"gamma":0.0,"vega":0.0497,"theta":-0.0785,"rho":-0.0032,"theo":0.2923,"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":0.274999998509884},{"option":"SPXW260311C04200000","bid":2690.1,"bid_size":1.0,"ask":2697.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0622,"theta":0.0,"rho":2.1775,"theo":2694.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.5},{"option":"SPXW260311P04200000","bid":0.15,"bid_size":228.0,"ask":0.4,"ask_size":247.0,"iv":0.6901,"open_interest":18.0,"volume":1.0,"delta":-0.0011,"gamma":0.0,"vega":0.062,"theta":-0.0916,"rho":-0.004,"theo":0.3516,"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":0.375},{"option":"SPXW260311C04400000","bid":2490.7,"bid_size":1.0,"ask":2498.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0787,"theta":0.0,"rho":2.2802,"theo":2495.4909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2477.90002441406},{"option":"SPXW260311P04400000","bid":0.25,"bid_size":221.0,"ask":0.5,"ask_size":96.0,"iv":0.6463,"open_interest":50.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0785,"theta":-0.1077,"rho":-0.0052,"theo":0.4276,"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":0.475000008940697},{"option":"SPXW260311C04600000","bid":2291.3,"bid_size":1.0,"ask":2299.0,"ask_size":1.0,"iv":0.5024,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1006,"theta":0.0,"rho":2.3824,"theo":2296.0285,"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":2280.19995117188},{"option":"SPXW260311P04600000","bid":0.4,"bid_size":211.0,"ask":0.65,"ask_size":60.0,"iv":0.6047,"open_interest":258.0,"volume":162.0,"delta":-0.0019,"gamma":0.0,"vega":0.1004,"theta":-0.128,"rho":-0.0068,"theo":0.5281,"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":0.625},{"option":"SPXW260311C04800000","bid":2091.9,"bid_size":1.0,"ask":2099.6,"ask_size":1.0,"iv":0.5208,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1307,"theta":0.0,"rho":2.484,"theo":2096.6025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.34997558594},{"option":"SPXW260311P04800000","bid":0.6,"bid_size":227.0,"ask":0.85,"ask_size":60.0,"iv":0.5631,"open_interest":107.0,"volume":50.0,"delta":-0.0025,"gamma":0.0,"vega":0.1306,"theta":-0.1543,"rho":-0.009,"theo":0.6646,"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":0.875},{"option":"SPXW260311C05000000","bid":1892.6,"bid_size":1.0,"ask":1900.3,"ask_size":1.0,"iv":0.4933,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1743,"theta":0.0,"rho":2.5844,"theo":1897.2388,"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":1881.04998779297},{"option":"SPXW260311P05000000","bid":0.9,"bid_size":197.0,"ask":1.15,"ask_size":168.0,"iv":0.523,"open_interest":132.0,"volume":60.0,"delta":-0.0035,"gamma":0.0,"vega":0.1745,"theta":-0.1906,"rho":-0.0124,"theo":0.8644,"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":1.17500001192093},{"option":"SPXW260311C05200000","bid":1693.4,"bid_size":1.0,"ask":1701.1,"ask_size":1.0,"iv":0.4604,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2405,"theta":0.0,"rho":2.683,"theo":1697.9845,"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":1681.59997558594},{"option":"SPXW260311P05200000","bid":1.3,"bid_size":155.0,"ask":1.55,"ask_size":183.0,"iv":0.4821,"open_interest":809.0,"volume":105.0,"delta":-0.0049,"gamma":0.0,"vega":0.2407,"theta":-0.243,"rho":-0.0176,"theo":1.1725,"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":1.55000001192093},{"option":"SPXW260311C05400000","bid":1494.4,"bid_size":1.0,"ask":1502.1,"ask_size":1.0,"iv":0.423,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.3429,"theta":0.0,"rho":2.7781,"theo":1498.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1483.5},{"option":"SPXW260311P05400000","bid":1.75,"bid_size":172.0,"ask":2.0,"ask_size":58.0,"iv":0.438,"open_interest":891.0,"volume":370.0,"delta":-0.0074,"gamma":0.0,"vega":0.3429,"theta":-0.3201,"rho":-0.0263,"theo":1.6669,"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":2.07500004768372},{"option":"SPXW260311C05500000","bid":1395.1,"bid_size":1.0,"ask":1402.6,"ask_size":1.0,"iv":0.4089,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.4147,"theta":0.0,"rho":2.8236,"theo":1399.4907,"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":1384.30004882812},{"option":"SPXW260311P05500000","bid":2.1,"bid_size":173.0,"ask":2.35,"ask_size":57.0,"iv":0.4177,"open_interest":289.0,"volume":260.0,"delta":-0.0091,"gamma":0.0,"vega":0.4147,"theta":-0.3714,"rho":-0.0326,"theo":2.0208,"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":2.42499995231628},{"option":"SPXW260311C05600000","bid":1295.7,"bid_size":1.0,"ask":1303.2,"ask_size":2.0,"iv":0.3901,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.5025,"theta":0.0,"rho":2.8674,"theo":1300.1575,"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":1284.25},{"option":"SPXW260311P05600000","bid":2.5,"bid_size":167.0,"ask":2.75,"ask_size":56.0,"iv":0.3967,"open_interest":183.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":0.5028,"theta":-0.4327,"rho":-0.0408,"theo":2.4699,"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":2.875},{"option":"SPXW260311C05700000","bid":1196.5,"bid_size":1.0,"ask":1204.0,"ask_size":2.0,"iv":0.3702,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.6133,"theta":-0.0802,"rho":2.9088,"theo":1200.9419,"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":1185.05004882812},{"option":"SPXW260311P05700000","bid":3.0,"bid_size":162.0,"ask":3.3,"ask_size":70.0,"iv":0.3764,"open_interest":165.0,"volume":161.0,"delta":-0.0143,"gamma":0.0001,"vega":0.6136,"theta":-0.5048,"rho":-0.0513,"theo":3.0362,"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":3.44999992847443},{"option":"SPXW260311C05800000","bid":1097.4,"bid_size":1.0,"ask":1104.9,"ask_size":2.0,"iv":0.3515,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0001,"vega":0.7486,"theta":-0.2003,"rho":2.9471,"theo":1101.879,"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":1086.85003662109},{"option":"SPXW260311P05800000","bid":3.6,"bid_size":145.0,"ask":3.9,"ask_size":53.0,"iv":0.3555,"open_interest":166.0,"volume":136.0,"delta":-0.018,"gamma":0.0001,"vega":0.7486,"theta":-0.5893,"rho":-0.0649,"theo":3.7523,"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":4.20000004768372},{"option":"SPXW260311C05850000","bid":1048.1,"bid_size":1.0,"ask":1055.4,"ask_size":1.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.8294,"theta":-0.2658,"rho":2.9648,"theo":1052.419,"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":1036.60003662109},{"option":"SPXW260311P05850000","bid":4.0,"bid_size":147.0,"ask":4.4,"ask_size":52.0,"iv":0.3456,"open_interest":20.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.8294,"theta":-0.6372,"rho":-0.0732,"theo":4.1829,"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":4.65000009536743},{"option":"SPXW260311C05875000","bid":1023.4,"bid_size":2.0,"ask":1030.9,"ask_size":2.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.8736,"theta":-0.3001,"rho":2.9731,"theo":1027.7109,"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":1012.60000610352},{"option":"SPXW260311P05875000","bid":4.2,"bid_size":160.0,"ask":4.6,"ask_size":72.0,"iv":0.341,"open_interest":2.0,"volume":2.0,"delta":-0.0216,"gamma":0.0001,"vega":0.8736,"theta":-0.6627,"rho":-0.0778,"theo":4.42,"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":4.90000009536743},{"option":"SPXW260311C05900000","bid":998.7,"bid_size":1.0,"ask":1006.0,"ask_size":1.0,"iv":0.334,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":0.9201,"theta":-0.3356,"rho":2.9811,"theo":1003.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.25},{"option":"SPXW260311P05900000","bid":4.5,"bid_size":142.0,"ask":4.8,"ask_size":51.0,"iv":0.3362,"open_interest":92.0,"volume":82.0,"delta":-0.023,"gamma":0.0001,"vega":0.9201,"theta":-0.6893,"rho":-0.0828,"theo":4.6738,"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":5.15000009536743},{"option":"SPXW260311C05925000","bid":973.9,"bid_size":1.0,"ask":981.3,"ask_size":1.0,"iv":0.3296,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0001,"vega":0.9688,"theta":-0.3723,"rho":2.9887,"theo":978.3462,"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":962.549987792969},{"option":"SPXW260311P05925000","bid":4.7,"bid_size":160.0,"ask":5.1,"ask_size":70.0,"iv":0.3313,"open_interest":19.0,"volume":1.0,"delta":-0.0244,"gamma":0.0001,"vega":0.9689,"theta":-0.7172,"rho":-0.0882,"theo":4.9458,"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":5.45000004768372},{"option":"SPXW260311C05950000","bid":949.2,"bid_size":1.0,"ask":956.6,"ask_size":2.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.0204,"theta":-0.4104,"rho":2.996,"theo":953.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.600006103516},{"option":"SPXW260311P05950000","bid":5.0,"bid_size":157.0,"ask":5.4,"ask_size":69.0,"iv":0.3267,"open_interest":20.0,"volume":2.0,"delta":-0.026,"gamma":0.0001,"vega":1.0204,"theta":-0.7464,"rho":-0.0939,"theo":5.2377,"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":5.75},{"option":"SPXW260311C05975000","bid":924.6,"bid_size":1.0,"ask":932.0,"ask_size":1.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.0753,"theta":-0.4499,"rho":3.0028,"theo":929.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.049987792969},{"option":"SPXW260311P05975000","bid":5.3,"bid_size":149.0,"ask":5.7,"ask_size":68.0,"iv":0.3218,"open_interest":3.0,"volume":1.0,"delta":-0.0277,"gamma":0.0001,"vega":1.0753,"theta":-0.777,"rho":-0.1,"theo":5.5513,"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":6.09999990463257},{"option":"SPXW260311C06000000","bid":900.0,"bid_size":1.0,"ask":907.4,"ask_size":1.0,"iv":0.3162,"open_interest":1.0,"volume":0.0,"delta":0.9705,"gamma":0.0001,"vega":1.1343,"theta":-0.4909,"rho":3.0092,"theo":904.4537,"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":889.5},{"option":"SPXW260311P06000000","bid":5.7,"bid_size":132.0,"ask":6.1,"ask_size":66.0,"iv":0.3168,"open_interest":14.0,"volume":1.0,"delta":-0.0296,"gamma":0.0001,"vega":1.1343,"theta":-0.8092,"rho":-0.1066,"theo":5.8891,"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":6.45000004768372},{"option":"SPXW260311C06025000","bid":875.4,"bid_size":1.0,"ask":882.8,"ask_size":2.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0001,"vega":1.1977,"theta":-0.5336,"rho":3.0149,"theo":879.8735,"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":865.049987792969},{"option":"SPXW260311P06025000","bid":6.0,"bid_size":148.0,"ask":6.4,"ask_size":45.0,"iv":0.3125,"open_interest":1.0,"volume":0.0,"delta":-0.0316,"gamma":0.0001,"vega":1.1977,"theta":-0.843,"rho":-0.1139,"theo":6.2541,"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":6.84999990463257},{"option":"SPXW260311C06050000","bid":850.9,"bid_size":1.0,"ask":858.3,"ask_size":2.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0001,"vega":1.2652,"theta":-0.578,"rho":3.0199,"theo":855.3239,"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":839.5},{"option":"SPXW260311P06050000","bid":6.4,"bid_size":145.0,"ask":6.8,"ask_size":44.0,"iv":0.3079,"open_interest":29.0,"volume":2.0,"delta":-0.0337,"gamma":0.0001,"vega":1.2653,"theta":-0.8787,"rho":-0.1218,"theo":6.6498,"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":7.34999990463257},{"option":"SPXW260311C06075000","bid":826.4,"bid_size":1.0,"ask":833.8,"ask_size":2.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0002,"vega":1.3366,"theta":-0.6246,"rho":3.0242,"theo":830.8089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.350006103516},{"option":"SPXW260311P06075000","bid":6.9,"bid_size":81.0,"ask":7.3,"ask_size":62.0,"iv":0.3031,"open_interest":17.0,"volume":13.0,"delta":-0.0361,"gamma":0.0002,"vega":1.3366,"theta":-0.9164,"rho":-0.1305,"theo":7.0801,"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":7.79999995231628},{"option":"SPXW260311C06100000","bid":802.0,"bid_size":1.0,"ask":809.3,"ask_size":2.0,"iv":0.2982,"open_interest":1.0,"volume":0.0,"delta":0.9614,"gamma":0.0002,"vega":1.412,"theta":-0.6732,"rho":3.0279,"theo":806.3322,"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":791.549987792969},{"option":"SPXW260311P06100000","bid":7.3,"bid_size":134.0,"ask":7.7,"ask_size":41.0,"iv":0.2988,"open_interest":200.0,"volume":12.0,"delta":-0.0386,"gamma":0.0002,"vega":1.412,"theta":-0.9562,"rho":-0.1398,"theo":7.5487,"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":8.34999990463257},{"option":"SPXW260311C06125000","bid":777.6,"bid_size":1.0,"ask":784.9,"ask_size":1.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0002,"vega":1.4927,"theta":-0.7242,"rho":3.0309,"theo":781.8979,"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":766.550018310547},{"option":"SPXW260311P06125000","bid":7.9,"bid_size":76.0,"ask":8.3,"ask_size":59.0,"iv":0.2942,"open_interest":198.0,"volume":36.0,"delta":-0.0414,"gamma":0.0002,"vega":1.4928,"theta":-0.9983,"rho":-0.1498,"theo":8.0596,"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":8.84999990463257},{"option":"SPXW260311C06150000","bid":753.2,"bid_size":1.0,"ask":760.5,"ask_size":2.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0002,"vega":1.58,"theta":-0.7776,"rho":3.0329,"theo":757.5108,"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":742.25},{"option":"SPXW260311P06150000","bid":8.4,"bid_size":132.0,"ask":8.8,"ask_size":37.0,"iv":0.29,"open_interest":135.0,"volume":91.0,"delta":-0.0445,"gamma":0.0002,"vega":1.5801,"theta":-1.0429,"rho":-0.1608,"theo":8.6178,"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":9.5499997138977},{"option":"SPXW260311C06175000","bid":728.9,"bid_size":1.0,"ask":736.2,"ask_size":1.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":1.6743,"theta":-0.8336,"rho":3.0337,"theo":733.177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.0},{"option":"SPXW260311P06175000","bid":9.1,"bid_size":20.0,"ask":9.4,"ask_size":35.0,"iv":0.2855,"open_interest":78.0,"volume":50.0,"delta":-0.0478,"gamma":0.0002,"vega":1.6743,"theta":-1.0901,"rho":-0.1729,"theo":9.2293,"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":10.1999998092651},{"option":"SPXW260311C06200000","bid":704.7,"bid_size":1.0,"ask":712.0,"ask_size":1.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9486,"gamma":0.0002,"vega":1.7746,"theta":-0.8924,"rho":3.0333,"theo":708.9036,"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":694.450012207031},{"option":"SPXW260311P06200000","bid":9.7,"bid_size":88.0,"ask":10.1,"ask_size":33.0,"iv":0.2813,"open_interest":140.0,"volume":8.0,"delta":-0.0514,"gamma":0.0002,"vega":1.7746,"theta":-1.14,"rho":-0.1863,"theo":9.9011,"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":10.9500002861023},{"option":"SPXW260311C06225000","bid":680.5,"bid_size":1.0,"ask":687.8,"ask_size":1.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0002,"vega":1.8805,"theta":-0.9542,"rho":3.0317,"theo":684.6974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.899993896484},{"option":"SPXW260311P06225000","bid":10.5,"bid_size":85.0,"ask":10.9,"ask_size":32.0,"iv":0.277,"open_interest":137.0,"volume":0.0,"delta":-0.0554,"gamma":0.0002,"vega":1.8805,"theta":-1.193,"rho":-0.2009,"theo":10.6401,"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":11.8000001907349},{"option":"SPXW260311C06250000","bid":656.5,"bid_size":1.0,"ask":663.6,"ask_size":1.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0003,"vega":1.993,"theta":-1.019,"rho":3.0289,"theo":660.5652,"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":646.299987792969},{"option":"SPXW260311P06250000","bid":11.3,"bid_size":80.0,"ask":11.7,"ask_size":31.0,"iv":0.2729,"open_interest":144.0,"volume":65.0,"delta":-0.0598,"gamma":0.0003,"vega":1.993,"theta":-1.2489,"rho":-0.2166,"theo":11.4531,"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":12.6999998092651},{"option":"SPXW260311C06275000","bid":632.5,"bid_size":1.0,"ask":639.6,"ask_size":1.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0003,"vega":2.1146,"theta":-1.0868,"rho":3.0246,"theo":636.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.799987792969},{"option":"SPXW260311P06275000","bid":12.2,"bid_size":77.0,"ask":12.6,"ask_size":30.0,"iv":0.2687,"open_interest":1093.0,"volume":761.0,"delta":-0.0645,"gamma":0.0003,"vega":2.1146,"theta":-1.308,"rho":-0.2339,"theo":12.3474,"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":13.75},{"option":"SPXW260311C06300000","bid":608.5,"bid_size":1.0,"ask":615.6,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0003,"vega":2.2455,"theta":-1.1578,"rho":3.0184,"theo":612.5542,"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":597.799987792969},{"option":"SPXW260311P06300000","bid":13.2,"bid_size":74.0,"ask":13.6,"ask_size":29.0,"iv":0.2641,"open_interest":202.0,"volume":151.0,"delta":-0.0698,"gamma":0.0003,"vega":2.2455,"theta":-1.3701,"rho":-0.2532,"theo":13.3326,"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":14.8499999046326},{"option":"SPXW260311C06325000","bid":584.7,"bid_size":1.0,"ask":591.8,"ask_size":1.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.0003,"vega":2.3837,"theta":-1.232,"rho":3.0101,"theo":588.6957,"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":574.75},{"option":"SPXW260311P06325000","bid":14.3,"bid_size":53.0,"ask":14.7,"ask_size":28.0,"iv":0.26,"open_interest":189.0,"volume":140.0,"delta":-0.0755,"gamma":0.0003,"vega":2.3837,"theta":-1.4354,"rho":-0.2744,"theo":14.4194,"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":16.0500001907349},{"option":"SPXW260311C06350000","bid":561.2,"bid_size":1.0,"ask":568.0,"ask_size":1.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.9183,"gamma":0.0004,"vega":2.5284,"theta":-1.3093,"rho":3.0002,"theo":564.9484,"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":550.399993896484},{"option":"SPXW260311P06350000","bid":15.5,"bid_size":51.0,"ask":15.9,"ask_size":27.0,"iv":0.2559,"open_interest":276.0,"volume":205.0,"delta":-0.0818,"gamma":0.0004,"vega":2.5284,"theta":-1.5039,"rho":-0.2973,"theo":15.6174,"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":17.3500003814697},{"option":"SPXW260311C06375000","bid":537.4,"bid_size":1.0,"ask":544.4,"ask_size":1.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.9114,"gamma":0.0004,"vega":2.6822,"theta":-1.3894,"rho":2.9883,"theo":541.3211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.950012207031},{"option":"SPXW260311P06375000","bid":16.7,"bid_size":41.0,"ask":17.3,"ask_size":20.0,"iv":0.252,"open_interest":55.0,"volume":15.0,"delta":-0.0886,"gamma":0.0004,"vega":2.6822,"theta":-1.5752,"rho":-0.3222,"theo":16.9353,"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":18.8500003814697},{"option":"SPXW260311C06400000","bid":513.9,"bid_size":1.0,"ask":520.9,"ask_size":1.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0004,"vega":2.847,"theta":-1.4722,"rho":2.9737,"theo":517.8251,"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":503.550003051758},{"option":"SPXW260311P06400000","bid":18.2,"bid_size":39.0,"ask":18.8,"ask_size":19.0,"iv":0.248,"open_interest":63.0,"volume":9.0,"delta":-0.0961,"gamma":0.0004,"vega":2.8471,"theta":-1.6492,"rho":-0.3498,"theo":18.3848,"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":20.4000005722046},{"option":"SPXW260311C06425000","bid":490.6,"bid_size":1.0,"ask":497.5,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0004,"vega":3.02,"theta":-1.5574,"rho":2.9562,"theo":494.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.399993896484},{"option":"SPXW260311P06425000","bid":19.7,"bid_size":36.0,"ask":20.4,"ask_size":18.0,"iv":0.244,"open_interest":112.0,"volume":65.0,"delta":-0.1043,"gamma":0.0004,"vega":3.02,"theta":-1.7255,"rho":-0.3802,"theo":19.9796,"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":22.1499996185303},{"option":"SPXW260311C06450000","bid":467.5,"bid_size":1.0,"ask":474.5,"ask_size":2.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.8868,"gamma":0.0005,"vega":3.1984,"theta":-1.6447,"rho":2.9363,"theo":471.2817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.25},{"option":"SPXW260311P06450000","bid":21.5,"bid_size":34.0,"ask":22.1,"ask_size":16.0,"iv":0.24,"open_interest":90.0,"volume":71.0,"delta":-0.1133,"gamma":0.0005,"vega":3.1984,"theta":-1.8039,"rho":-0.413,"theo":21.7317,"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":24.0500001907349},{"option":"SPXW260311C06475000","bid":444.5,"bid_size":1.0,"ask":451.5,"ask_size":2.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.877,"gamma":0.0005,"vega":3.3858,"theta":-1.7334,"rho":2.9139,"theo":448.2564,"change":0.0,"open":0.0,"high":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":"SPXW260311P06475000","bid":23.4,"bid_size":32.0,"ask":24.0,"ask_size":15.0,"iv":0.2358,"open_interest":115.0,"volume":17.0,"delta":-0.123,"gamma":0.0005,"vega":3.3858,"theta":-1.8838,"rho":-0.4485,"theo":23.6517,"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":26.0999994277954},{"option":"SPXW260311C06500000","bid":421.7,"bid_size":1.0,"ask":428.7,"ask_size":2.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8664,"gamma":0.0006,"vega":3.5838,"theta":-1.823,"rho":2.8876,"theo":425.4133,"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":411.850006103516},{"option":"SPXW260311P06500000","bid":25.5,"bid_size":29.0,"ask":26.2,"ask_size":14.0,"iv":0.2317,"open_interest":108.0,"volume":30.0,"delta":-0.1336,"gamma":0.0006,"vega":3.5838,"theta":-1.9646,"rho":-0.4878,"theo":25.7539,"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":28.4000005722046},{"option":"SPXW260311C06525000","bid":399.2,"bid_size":1.0,"ask":406.0,"ask_size":2.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.8549,"gamma":0.0006,"vega":3.7869,"theta":-1.9128,"rho":2.8576,"theo":402.7703,"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":389.649993896484},{"option":"SPXW260311P06525000","bid":27.8,"bid_size":28.0,"ask":28.5,"ask_size":12.0,"iv":0.2277,"open_interest":130.0,"volume":17.0,"delta":-0.1452,"gamma":0.0006,"vega":3.7869,"theta":-2.0456,"rho":-0.5307,"theo":28.0561,"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":30.9000005722046},{"option":"SPXW260311C06550000","bid":376.7,"bid_size":1.0,"ask":383.6,"ask_size":4.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0007,"vega":3.9937,"theta":-2.0022,"rho":2.8248,"theo":380.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.149993896484},{"option":"SPXW260311P06550000","bid":30.3,"bid_size":27.0,"ask":31.0,"ask_size":12.0,"iv":0.2238,"open_interest":188.0,"volume":28.0,"delta":-0.1577,"gamma":0.0007,"vega":3.9937,"theta":-2.1261,"rho":-0.5764,"theo":30.5715,"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":33.6000003814697},{"option":"SPXW260311C06560000","bid":367.8,"bid_size":1.0,"ask":374.6,"ask_size":3.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0007,"vega":4.0788,"theta":-2.0375,"rho":2.8107,"theo":371.4314,"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":358.350006103516},{"option":"SPXW260311P06560000","bid":31.4,"bid_size":9.0,"ask":32.1,"ask_size":11.0,"iv":0.222,"open_interest":14.0,"volume":3.0,"delta":-0.163,"gamma":0.0007,"vega":4.0787,"theta":-2.1579,"rho":-0.5958,"theo":31.6403,"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":34.75},{"option":"SPXW260311C06570000","bid":358.8,"bid_size":1.0,"ask":365.7,"ask_size":4.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8315,"gamma":0.0007,"vega":4.1654,"theta":-2.0726,"rho":2.7957,"theo":362.5598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.550003051758},{"option":"SPXW260311P06570000","bid":32.5,"bid_size":9.0,"ask":33.2,"ask_size":11.0,"iv":0.2204,"open_interest":6.0,"volume":3.0,"delta":-0.1685,"gamma":0.0007,"vega":4.1654,"theta":-2.1895,"rho":-0.616,"theo":32.7468,"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":35.8999996185303},{"option":"SPXW260311C06575000","bid":354.4,"bid_size":1.0,"ask":361.3,"ask_size":4.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.8287,"gamma":0.0007,"vega":4.2092,"theta":-2.0901,"rho":2.7878,"theo":358.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.350006103516},{"option":"SPXW260311P06575000","bid":33.0,"bid_size":24.0,"ask":33.8,"ask_size":11.0,"iv":0.2195,"open_interest":121.0,"volume":19.0,"delta":-0.1713,"gamma":0.0007,"vega":4.2092,"theta":-2.2052,"rho":-0.6264,"theo":33.3147,"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":36.5499992370606},{"option":"SPXW260311C06580000","bid":349.9,"bid_size":1.0,"ask":356.9,"ask_size":4.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8259,"gamma":0.0007,"vega":4.2532,"theta":-2.1074,"rho":2.7798,"theo":353.7276,"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":340.800003051758},{"option":"SPXW260311P06580000","bid":33.6,"bid_size":24.0,"ask":34.4,"ask_size":11.0,"iv":0.2187,"open_interest":19.0,"volume":6.0,"delta":-0.1742,"gamma":0.0007,"vega":4.2532,"theta":-2.2207,"rho":-0.637,"theo":33.8927,"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":37.1500015258789},{"option":"SPXW260311C06590000","bid":341.2,"bid_size":1.0,"ask":348.1,"ask_size":4.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.82,"gamma":0.0007,"vega":4.3416,"theta":-2.1417,"rho":2.7631,"theo":344.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.099990844727},{"option":"SPXW260311P06590000","bid":34.8,"bid_size":24.0,"ask":35.6,"ask_size":11.0,"iv":0.2171,"open_interest":20.0,"volume":7.0,"delta":-0.18,"gamma":0.0007,"vega":4.3416,"theta":-2.2515,"rho":-0.659,"theo":35.0796,"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":38.4500007629394},{"option":"SPXW260311C06600000","bid":332.8,"bid_size":1.0,"ask":339.3,"ask_size":4.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":0.814,"gamma":0.0008,"vega":4.4299,"theta":-2.1756,"rho":2.7457,"theo":336.1875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.449996948242},{"option":"SPXW260311P06600000","bid":36.0,"bid_size":23.0,"ask":36.8,"ask_size":11.0,"iv":0.2154,"open_interest":159.0,"volume":68.0,"delta":-0.1861,"gamma":0.0008,"vega":4.4299,"theta":-2.2818,"rho":-0.6815,"theo":36.3089,"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":39.75},{"option":"SPXW260311C06610000","bid":323.8,"bid_size":1.0,"ask":330.6,"ask_size":4.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.8077,"gamma":0.0008,"vega":4.5178,"theta":-2.2089,"rho":2.7278,"theo":327.4825,"change":0.0,"open":0.0,"high":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":"SPXW260311P06610000","bid":37.3,"bid_size":23.0,"ask":38.1,"ask_size":10.0,"iv":0.2138,"open_interest":4.0,"volume":4.0,"delta":-0.1923,"gamma":0.0008,"vega":4.5177,"theta":-2.3116,"rho":-0.7046,"theo":37.5819,"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":41.1500015258789},{"option":"SPXW260311C06620000","bid":315.3,"bid_size":1.0,"ask":321.9,"ask_size":4.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.8013,"gamma":0.0008,"vega":4.6055,"theta":-2.2416,"rho":2.7094,"theo":318.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.350006103516},{"option":"SPXW260311P06620000","bid":38.7,"bid_size":10.0,"ask":39.5,"ask_size":10.0,"iv":0.2121,"open_interest":26.0,"volume":1.0,"delta":-0.1988,"gamma":0.0008,"vega":4.6055,"theta":-2.3408,"rho":-0.7282,"theo":38.8994,"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":42.5499992370606},{"option":"SPXW260311C06625000","bid":311.0,"bid_size":1.0,"ask":317.5,"ask_size":4.0,"iv":0.2111,"open_interest":3.0,"volume":0.0,"delta":0.798,"gamma":0.0008,"vega":4.6495,"theta":-2.2577,"rho":2.7,"theo":314.5085,"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":301.849990844727},{"option":"SPXW260311P06625000","bid":39.3,"bid_size":9.0,"ask":40.2,"ask_size":10.0,"iv":0.2113,"open_interest":530.0,"volume":26.0,"delta":-0.2021,"gamma":0.0008,"vega":4.6495,"theta":-2.3551,"rho":-0.7402,"theo":39.575,"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":43.25},{"option":"SPXW260311C06630000","bid":306.7,"bid_size":1.0,"ask":313.2,"ask_size":4.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7946,"gamma":0.0008,"vega":4.6937,"theta":-2.2736,"rho":2.6904,"theo":310.2068,"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":297.75},{"option":"SPXW260311P06630000","bid":40.0,"bid_size":9.0,"ask":40.9,"ask_size":10.0,"iv":0.2104,"open_interest":39.0,"volume":22.0,"delta":-0.2054,"gamma":0.0008,"vega":4.6936,"theta":-2.3693,"rho":-0.7524,"theo":40.2623,"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":44.0},{"option":"SPXW260311C06640000","bid":298.2,"bid_size":1.0,"ask":304.6,"ask_size":4.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7878,"gamma":0.0008,"vega":4.7827,"theta":-2.3049,"rho":2.6704,"theo":301.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.300003051758},{"option":"SPXW260311P06640000","bid":41.4,"bid_size":30.0,"ask":42.3,"ask_size":10.0,"iv":0.2087,"open_interest":11.0,"volume":0.0,"delta":-0.2123,"gamma":0.0008,"vega":4.7827,"theta":-2.397,"rho":-0.7776,"theo":41.6724,"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":45.5499992370606},{"option":"SPXW260311C06650000","bid":289.7,"bid_size":1.0,"ask":296.1,"ask_size":4.0,"iv":0.2068,"open_interest":2.0,"volume":0.0,"delta":0.7807,"gamma":0.0009,"vega":4.8728,"theta":-2.3353,"rho":2.6494,"theo":293.1198,"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":281.049987792969},{"option":"SPXW260311P06650000","bid":42.9,"bid_size":9.0,"ask":43.8,"ask_size":10.0,"iv":0.207,"open_interest":101.0,"volume":14.0,"delta":-0.2194,"gamma":0.0009,"vega":4.8727,"theta":-2.4239,"rho":-0.8038,"theo":43.1315,"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":47.1000003814697},{"option":"SPXW260311C06660000","bid":281.2,"bid_size":1.0,"ask":287.6,"ask_size":4.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.7734,"gamma":0.0009,"vega":4.9633,"theta":-2.3648,"rho":2.6273,"theo":284.6524,"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":272.650009155273},{"option":"SPXW260311P06660000","bid":44.4,"bid_size":19.0,"ask":45.3,"ask_size":10.0,"iv":0.2052,"open_interest":28.0,"volume":5.0,"delta":-0.2267,"gamma":0.0009,"vega":4.9632,"theta":-2.4498,"rho":-0.8311,"theo":44.6424,"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":48.75},{"option":"SPXW260311C06670000","bid":272.9,"bid_size":1.0,"ask":279.2,"ask_size":7.0,"iv":0.2034,"open_interest":2.0,"volume":0.0,"delta":0.7658,"gamma":0.0009,"vega":5.0532,"theta":-2.3932,"rho":2.6041,"theo":276.2387,"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":264.550003051758},{"option":"SPXW260311P06670000","bid":46.0,"bid_size":9.0,"ask":46.9,"ask_size":10.0,"iv":0.2034,"open_interest":21.0,"volume":11.0,"delta":-0.2343,"gamma":0.0009,"vega":5.0532,"theta":-2.4747,"rho":-0.8594,"theo":46.207,"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":50.3499984741211},{"option":"SPXW260311C06675000","bid":268.7,"bid_size":1.0,"ask":275.0,"ask_size":7.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.7619,"gamma":0.0009,"vega":5.0978,"theta":-2.407,"rho":2.5922,"theo":272.0531,"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":260.449996948242},{"option":"SPXW260311P06675000","bid":46.8,"bid_size":8.0,"ask":47.7,"ask_size":10.0,"iv":0.2026,"open_interest":26.0,"volume":1.0,"delta":-0.2381,"gamma":0.0009,"vega":5.0978,"theta":-2.4868,"rho":-0.8739,"theo":47.0102,"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":51.25},{"option":"SPXW260311C06680000","bid":264.3,"bid_size":1.0,"ask":270.8,"ask_size":7.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.758,"gamma":0.001,"vega":5.142,"theta":-2.4206,"rho":2.5802,"theo":267.8814,"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":256.299995422363},{"option":"SPXW260311P06680000","bid":47.6,"bid_size":19.0,"ask":48.5,"ask_size":10.0,"iv":0.2017,"open_interest":7.0,"volume":3.0,"delta":-0.2421,"gamma":0.001,"vega":5.142,"theta":-2.4985,"rho":-0.8885,"theo":47.8275,"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":52.1500015258789},{"option":"SPXW260311C06690000","bid":256.3,"bid_size":1.0,"ask":262.4,"ask_size":7.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.7499,"gamma":0.001,"vega":5.2294,"theta":-2.4467,"rho":2.5558,"theo":259.5809,"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":247.950004577637},{"option":"SPXW260311P06690000","bid":49.3,"bid_size":18.0,"ask":50.2,"ask_size":9.0,"iv":0.1999,"open_interest":41.0,"volume":6.0,"delta":-0.2501,"gamma":0.001,"vega":5.2294,"theta":-2.5211,"rho":-0.9182,"theo":49.5052,"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":53.9500007629394},{"option":"SPXW260311C06700000","bid":247.8,"bid_size":1.0,"ask":254.2,"ask_size":7.0,"iv":0.1973,"open_interest":1.0,"volume":0.0,"delta":0.7416,"gamma":0.001,"vega":5.3159,"theta":-2.4715,"rho":2.5306,"theo":251.3391,"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":239.849998474121},{"option":"SPXW260311P06700000","bid":51.1,"bid_size":8.0,"ask":52.0,"ask_size":9.0,"iv":0.1981,"open_interest":308.0,"volume":84.0,"delta":-0.2584,"gamma":0.001,"vega":5.3159,"theta":-2.5424,"rho":-0.9486,"theo":51.2413,"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":55.75},{"option":"SPXW260311C06710000","bid":239.9,"bid_size":1.0,"ask":246.0,"ask_size":7.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.733,"gamma":0.001,"vega":5.4021,"theta":-2.495,"rho":2.5044,"theo":243.1576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.949996948242},{"option":"SPXW260311P06710000","bid":52.9,"bid_size":9.0,"ask":53.8,"ask_size":9.0,"iv":0.1963,"open_interest":6.0,"volume":2.0,"delta":-0.267,"gamma":0.001,"vega":5.402,"theta":-2.5624,"rho":-0.9799,"theo":53.038,"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":57.7000007629394},{"option":"SPXW260311C06720000","bid":231.8,"bid_size":1.0,"ask":237.8,"ask_size":7.0,"iv":0.1939,"open_interest":7.0,"volume":0.0,"delta":0.7242,"gamma":0.001,"vega":5.4882,"theta":-2.5169,"rho":2.4769,"theo":235.0394,"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":224.0},{"option":"SPXW260311P06720000","bid":54.8,"bid_size":8.0,"ask":55.7,"ask_size":18.0,"iv":0.1945,"open_interest":41.0,"volume":31.0,"delta":-0.2759,"gamma":0.001,"vega":5.4882,"theta":-2.5808,"rho":-1.0126,"theo":54.8979,"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":59.6500015258789},{"option":"SPXW260311C06725000","bid":227.7,"bid_size":1.0,"ask":233.8,"ask_size":7.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0011,"vega":5.5311,"theta":-2.5273,"rho":2.4626,"theo":231.005,"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":220.099998474121},{"option":"SPXW260311P06725000","bid":55.7,"bid_size":8.0,"ask":56.7,"ask_size":18.0,"iv":0.1937,"open_interest":47.0,"volume":5.0,"delta":-0.2804,"gamma":0.0011,"vega":5.531,"theta":-2.5894,"rho":-1.0295,"theo":55.8526,"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":60.7000007629394},{"option":"SPXW260311C06730000","bid":223.6,"bid_size":1.0,"ask":229.7,"ask_size":7.0,"iv":0.1918,"open_interest":7.0,"volume":0.0,"delta":0.7151,"gamma":0.0011,"vega":5.5737,"theta":-2.5372,"rho":2.4479,"theo":226.9877,"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":216.25},{"option":"SPXW260311P06730000","bid":56.7,"bid_size":7.0,"ask":57.7,"ask_size":17.0,"iv":0.1927,"open_interest":27.0,"volume":21.0,"delta":-0.285,"gamma":0.0011,"vega":5.5736,"theta":-2.5976,"rho":-1.0468,"theo":56.8243,"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":61.75},{"option":"SPXW260311C06740000","bid":215.8,"bid_size":1.0,"ask":221.7,"ask_size":7.0,"iv":0.1901,"open_interest":6.0,"volume":0.0,"delta":0.7056,"gamma":0.0011,"vega":5.6575,"theta":-2.5558,"rho":2.4177,"theo":219.0059,"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":207.950004577637},{"option":"SPXW260311P06740000","bid":58.7,"bid_size":7.0,"ask":59.7,"ask_size":17.0,"iv":0.1908,"open_interest":49.0,"volume":30.0,"delta":-0.2944,"gamma":0.0011,"vega":5.6574,"theta":-2.6126,"rho":-1.0822,"theo":58.8205,"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":63.8499984741211},{"option":"SPXW260311C06750000","bid":207.7,"bid_size":1.0,"ask":213.8,"ask_size":7.0,"iv":0.1884,"open_interest":5.0,"volume":0.0,"delta":0.6959,"gamma":0.0011,"vega":5.7386,"theta":-2.5725,"rho":2.3867,"theo":211.0962,"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":200.200004577637},{"option":"SPXW260311P06750000","bid":60.8,"bid_size":7.0,"ask":61.7,"ask_size":16.0,"iv":0.189,"open_interest":50.0,"volume":30.0,"delta":-0.3041,"gamma":0.0011,"vega":5.7386,"theta":-2.6257,"rho":-1.1184,"theo":60.889,"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":66.0500030517578},{"option":"SPXW260311C06755000","bid":203.2,"bid_size":1.0,"ask":210.0,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.691,"gamma":0.0012,"vega":5.7781,"theta":-2.5801,"rho":2.3709,"theo":207.169,"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":0.0},{"option":"SPXW260311P06755000","bid":61.8,"bid_size":7.0,"ask":63.1,"ask_size":8.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":-0.3091,"gamma":0.0012,"vega":5.778,"theta":-2.6315,"rho":-1.1368,"theo":61.9508,"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":0.0},{"option":"SPXW260311C06760000","bid":202.3,"bid_size":1.0,"ask":203.5,"ask_size":1.0,"iv":0.1866,"open_interest":8.0,"volume":0.0,"delta":0.6859,"gamma":0.0012,"vega":5.8168,"theta":-2.5872,"rho":2.355,"theo":203.2601,"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":192.5},{"option":"SPXW260311P06760000","bid":62.9,"bid_size":7.0,"ask":63.8,"ask_size":9.0,"iv":0.187,"open_interest":19.0,"volume":6.0,"delta":-0.3142,"gamma":0.0012,"vega":5.8168,"theta":-2.6369,"rho":-1.1553,"theo":63.0314,"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":68.3499984741211},{"option":"SPXW260311C06765000","bid":196.6,"bid_size":6.0,"ask":201.4,"ask_size":6.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":0.6808,"gamma":0.0012,"vega":5.8551,"theta":-2.5938,"rho":2.3388,"theo":199.3705,"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":0.0},{"option":"SPXW260311P06765000","bid":64.0,"bid_size":7.0,"ask":65.3,"ask_size":8.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":-0.3193,"gamma":0.0012,"vega":5.8551,"theta":-2.6417,"rho":-1.1741,"theo":64.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06770000","bid":194.5,"bid_size":1.0,"ask":196.0,"ask_size":1.0,"iv":0.1846,"open_interest":1.0,"volume":0.0,"delta":0.6756,"gamma":0.0012,"vega":5.8928,"theta":-2.5998,"rho":2.3224,"theo":195.5002,"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":184.900001525879},{"option":"SPXW260311P06770000","bid":65.1,"bid_size":7.0,"ask":66.1,"ask_size":15.0,"iv":0.185,"open_interest":13.0,"volume":8.0,"delta":-0.3245,"gamma":0.0012,"vega":5.8928,"theta":-2.6459,"rho":-1.1931,"theo":65.2496,"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":70.75},{"option":"SPXW260311C06775000","bid":190.7,"bid_size":1.0,"ask":192.0,"ask_size":1.0,"iv":0.1838,"open_interest":9.0,"volume":0.0,"delta":0.6703,"gamma":0.0012,"vega":5.9301,"theta":-2.6053,"rho":2.3055,"theo":191.6496,"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":181.099998474121},{"option":"SPXW260311P06775000","bid":66.3,"bid_size":7.0,"ask":67.2,"ask_size":15.0,"iv":0.1841,"open_interest":73.0,"volume":3.0,"delta":-0.3298,"gamma":0.0012,"vega":5.9301,"theta":-2.6496,"rho":-1.2125,"theo":66.388,"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":71.9499969482422},{"option":"SPXW260311C06780000","bid":186.8,"bid_size":1.0,"ask":188.1,"ask_size":1.0,"iv":0.1828,"open_interest":5.0,"volume":0.0,"delta":0.6649,"gamma":0.0012,"vega":5.9669,"theta":-2.6102,"rho":2.2883,"theo":187.8191,"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":177.5},{"option":"SPXW260311P06780000","bid":67.4,"bid_size":6.0,"ask":68.4,"ask_size":15.0,"iv":0.1831,"open_interest":31.0,"volume":8.0,"delta":-0.3352,"gamma":0.0012,"vega":5.9669,"theta":-2.6528,"rho":-1.2324,"theo":67.5466,"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":73.1500015258789},{"option":"SPXW260311C06785000","bid":181.4,"bid_size":6.0,"ask":186.1,"ask_size":6.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":0.6594,"gamma":0.0012,"vega":6.0032,"theta":-2.6144,"rho":2.2706,"theo":184.0094,"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":0.0},{"option":"SPXW260311P06785000","bid":68.6,"bid_size":6.0,"ask":69.8,"ask_size":1.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":-0.3406,"gamma":0.0012,"vega":6.0032,"theta":-2.6553,"rho":-1.2527,"theo":68.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06790000","bid":179.2,"bid_size":2.0,"ask":180.5,"ask_size":2.0,"iv":0.1807,"open_interest":6.0,"volume":0.0,"delta":0.6539,"gamma":0.0012,"vega":6.039,"theta":-2.6181,"rho":2.2524,"theo":180.2209,"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":169.900001525879},{"option":"SPXW260311P06790000","bid":69.8,"bid_size":6.0,"ask":70.7,"ask_size":7.0,"iv":0.1811,"open_interest":353.0,"volume":41.0,"delta":-0.3462,"gamma":0.0012,"vega":6.039,"theta":-2.6572,"rho":-1.2735,"theo":69.9264,"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":75.7000007629394},{"option":"SPXW260311C06795000","bid":175.4,"bid_size":5.0,"ask":176.9,"ask_size":5.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.6483,"gamma":0.0013,"vega":6.0739,"theta":-2.6211,"rho":2.2338,"theo":176.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06795000","bid":71.0,"bid_size":6.0,"ask":72.2,"ask_size":1.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":-0.3518,"gamma":0.0013,"vega":6.0739,"theta":-2.6584,"rho":-1.2946,"theo":71.1489,"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":"SPXW260311C06800000","bid":171.7,"bid_size":7.0,"ask":173.0,"ask_size":5.0,"iv":0.1788,"open_interest":10.0,"volume":6.0,"delta":0.6426,"gamma":0.0013,"vega":6.1079,"theta":-2.6235,"rho":2.2149,"theo":172.7099,"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":162.599998474121},{"option":"SPXW260311P06800000","bid":72.2,"bid_size":6.0,"ask":73.2,"ask_size":8.0,"iv":0.1791,"open_interest":69.0,"volume":27.0,"delta":-0.3575,"gamma":0.0013,"vega":6.1079,"theta":-2.659,"rho":-1.3161,"theo":72.3936,"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":78.2999992370606},{"option":"SPXW260311C06805000","bid":168.0,"bid_size":5.0,"ask":169.4,"ask_size":5.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":0.6367,"gamma":0.0013,"vega":6.1408,"theta":-2.6252,"rho":2.1957,"theo":168.9883,"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":0.0},{"option":"SPXW260311P06805000","bid":73.5,"bid_size":6.0,"ask":74.7,"ask_size":1.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":-0.3633,"gamma":0.0013,"vega":6.1408,"theta":-2.6589,"rho":-1.3379,"theo":73.6609,"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":0.0},{"option":"SPXW260311C06810000","bid":164.3,"bid_size":5.0,"ask":165.5,"ask_size":2.0,"iv":0.1768,"open_interest":39.0,"volume":21.0,"delta":0.6308,"gamma":0.0013,"vega":6.1725,"theta":-2.6261,"rho":2.1764,"theo":165.2895,"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":155.400001525879},{"option":"SPXW260311P06810000","bid":74.8,"bid_size":6.0,"ask":75.7,"ask_size":7.0,"iv":0.1771,"open_interest":73.0,"volume":37.0,"delta":-0.3692,"gamma":0.0013,"vega":6.1725,"theta":-2.6581,"rho":-1.3598,"theo":74.9513,"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":81.0},{"option":"SPXW260311C06815000","bid":160.6,"bid_size":5.0,"ask":162.0,"ask_size":5.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":0.6249,"gamma":0.0013,"vega":6.203,"theta":-2.6264,"rho":2.1569,"theo":161.6141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06815000","bid":76.1,"bid_size":6.0,"ask":77.3,"ask_size":1.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.3752,"gamma":0.0013,"vega":6.203,"theta":-2.6566,"rho":-1.382,"theo":76.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06820000","bid":157.0,"bid_size":5.0,"ask":158.0,"ask_size":2.0,"iv":0.1748,"open_interest":39.0,"volume":0.0,"delta":0.6188,"gamma":0.0013,"vega":6.2322,"theta":-2.6259,"rho":2.1372,"theo":157.9619,"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":148.099998474121},{"option":"SPXW260311P06820000","bid":77.4,"bid_size":6.0,"ask":78.4,"ask_size":8.0,"iv":0.175,"open_interest":17.0,"volume":11.0,"delta":-0.3813,"gamma":0.0013,"vega":6.2322,"theta":-2.6544,"rho":-1.4043,"theo":77.6018,"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":83.7999992370606},{"option":"SPXW260311C06825000","bid":153.3,"bid_size":7.0,"ask":154.5,"ask_size":2.0,"iv":0.1738,"open_interest":41.0,"volume":2.0,"delta":0.6126,"gamma":0.0013,"vega":6.2604,"theta":-2.6247,"rho":2.1172,"theo":154.3336,"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":144.599998474121},{"option":"SPXW260311P06825000","bid":78.8,"bid_size":6.0,"ask":79.7,"ask_size":6.0,"iv":0.174,"open_interest":90.0,"volume":11.0,"delta":-0.3874,"gamma":0.0013,"vega":6.2604,"theta":-2.6514,"rho":-1.4268,"theo":78.9625,"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":85.2999992370606},{"option":"SPXW260311C06830000","bid":149.7,"bid_size":5.0,"ask":151.0,"ask_size":6.0,"iv":0.1727,"open_interest":18.0,"volume":0.0,"delta":0.6064,"gamma":0.0014,"vega":6.2874,"theta":-2.6227,"rho":2.0968,"theo":150.7295,"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":141.099998474121},{"option":"SPXW260311P06830000","bid":80.1,"bid_size":6.0,"ask":81.1,"ask_size":7.0,"iv":0.173,"open_interest":30.0,"volume":5.0,"delta":-0.3937,"gamma":0.0014,"vega":6.2874,"theta":-2.6476,"rho":-1.4498,"theo":80.3474,"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":86.7000007629394},{"option":"SPXW260311C06835000","bid":146.1,"bid_size":5.0,"ask":147.5,"ask_size":5.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":0.6,"gamma":0.0014,"vega":6.3134,"theta":-2.6199,"rho":2.076,"theo":147.1501,"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":0.0},{"option":"SPXW260311P06835000","bid":81.5,"bid_size":6.0,"ask":82.8,"ask_size":1.0,"iv":0.1721,"open_interest":0.0,"volume":0.0,"delta":-0.4,"gamma":0.0014,"vega":6.3134,"theta":-2.6431,"rho":-1.4732,"theo":81.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06840000","bid":142.6,"bid_size":6.0,"ask":143.6,"ask_size":2.0,"iv":0.1707,"open_interest":10.0,"volume":0.0,"delta":0.5936,"gamma":0.0014,"vega":6.3383,"theta":-2.6163,"rho":2.0547,"theo":143.596,"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":134.099998474121},{"option":"SPXW260311P06840000","bid":83.0,"bid_size":5.0,"ask":83.9,"ask_size":6.0,"iv":0.1709,"open_interest":22.0,"volume":2.0,"delta":-0.4065,"gamma":0.0014,"vega":6.3383,"theta":-2.6377,"rho":-1.4971,"theo":83.1921,"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":89.7999992370606},{"option":"SPXW260311C06845000","bid":139.0,"bid_size":6.0,"ask":140.4,"ask_size":6.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":0.587,"gamma":0.0014,"vega":6.3619,"theta":-2.6118,"rho":2.0328,"theo":140.0683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06845000","bid":84.4,"bid_size":5.0,"ask":85.7,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.413,"gamma":0.0014,"vega":6.3619,"theta":-2.6315,"rho":-1.5216,"theo":84.6534,"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":0.0},{"option":"SPXW260311C06850000","bid":135.5,"bid_size":6.0,"ask":136.9,"ask_size":6.0,"iv":0.1685,"open_interest":44.0,"volume":1.0,"delta":0.5804,"gamma":0.0014,"vega":6.3842,"theta":-2.6065,"rho":2.0104,"theo":136.5674,"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":127.299999237061},{"option":"SPXW260311P06850000","bid":85.9,"bid_size":5.0,"ask":86.8,"ask_size":6.0,"iv":0.1688,"open_interest":81.0,"volume":46.0,"delta":-0.4197,"gamma":0.0014,"vega":6.3842,"theta":-2.6244,"rho":-1.5466,"theo":86.1415,"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":92.8999977111816},{"option":"SPXW260311C06855000","bid":132.0,"bid_size":6.0,"ask":133.4,"ask_size":6.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":0.5737,"gamma":0.0014,"vega":6.405,"theta":-2.6003,"rho":1.9876,"theo":133.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06855000","bid":87.4,"bid_size":5.0,"ask":88.7,"ask_size":1.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":-0.4264,"gamma":0.0014,"vega":6.405,"theta":-2.6164,"rho":-1.572,"theo":87.6573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06860000","bid":128.6,"bid_size":6.0,"ask":130.0,"ask_size":6.0,"iv":0.1665,"open_interest":28.0,"volume":5.0,"delta":0.5668,"gamma":0.0014,"vega":6.4241,"theta":-2.5932,"rho":1.9645,"theo":129.6489,"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":120.549999237061},{"option":"SPXW260311P06860000","bid":88.9,"bid_size":5.0,"ask":89.9,"ask_size":6.0,"iv":0.1666,"open_interest":49.0,"volume":16.0,"delta":-0.4332,"gamma":0.0014,"vega":6.4241,"theta":-2.6075,"rho":-1.5977,"theo":89.2012,"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":96.1500015258789},{"option":"SPXW260311C06865000","bid":125.2,"bid_size":6.0,"ask":126.6,"ask_size":6.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.5599,"gamma":0.0014,"vega":6.4415,"theta":-2.5851,"rho":1.9412,"theo":126.2324,"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":0.0},{"option":"SPXW260311P06865000","bid":90.5,"bid_size":5.0,"ask":91.8,"ask_size":1.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.4402,"gamma":0.0014,"vega":6.4415,"theta":-2.5977,"rho":-1.6235,"theo":90.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06870000","bid":121.8,"bid_size":6.0,"ask":123.0,"ask_size":6.0,"iv":0.1643,"open_interest":44.0,"volume":0.0,"delta":0.5528,"gamma":0.0015,"vega":6.457,"theta":-2.5761,"rho":1.9178,"theo":122.8446,"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":113.950000762939},{"option":"SPXW260311P06870000","bid":92.1,"bid_size":5.0,"ask":93.2,"ask_size":7.0,"iv":0.1646,"open_interest":16.0,"volume":2.0,"delta":-0.4472,"gamma":0.0015,"vega":6.457,"theta":-2.5869,"rho":-1.6496,"theo":92.375,"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":99.5},{"option":"SPXW260311C06875000","bid":118.4,"bid_size":8.0,"ask":119.5,"ask_size":2.0,"iv":0.1632,"open_interest":18.0,"volume":0.0,"delta":0.5457,"gamma":0.0015,"vega":6.4707,"theta":-2.5661,"rho":1.8942,"theo":119.486,"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":110.700000762939},{"option":"SPXW260311P06875000","bid":93.6,"bid_size":11.0,"ask":94.8,"ask_size":6.0,"iv":0.1632,"open_interest":89.0,"volume":24.0,"delta":-0.4544,"gamma":0.0015,"vega":6.4707,"theta":-2.5752,"rho":-1.6758,"theo":94.0055,"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":101.299999237061},{"option":"SPXW260311C06880000","bid":115.1,"bid_size":6.0,"ask":116.4,"ask_size":6.0,"iv":0.1622,"open_interest":45.0,"volume":0.0,"delta":0.5385,"gamma":0.0015,"vega":6.4826,"theta":-2.5552,"rho":1.8702,"theo":116.1573,"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":107.5},{"option":"SPXW260311P06880000","bid":95.2,"bid_size":7.0,"ask":96.4,"ask_size":6.0,"iv":0.1622,"open_interest":20.0,"volume":9.0,"delta":-0.4616,"gamma":0.0015,"vega":6.4826,"theta":-2.5624,"rho":-1.7023,"theo":95.6658,"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":103.049999237061},{"option":"SPXW260311C06885000","bid":111.9,"bid_size":6.0,"ask":113.2,"ask_size":6.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":0.5311,"gamma":0.0015,"vega":6.4926,"theta":-2.5432,"rho":1.8458,"theo":112.8591,"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":0.0},{"option":"SPXW260311P06885000","bid":96.0,"bid_size":1.0,"ask":98.6,"ask_size":1.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.469,"gamma":0.0015,"vega":6.4926,"theta":-2.5487,"rho":-1.7294,"theo":97.3569,"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":0.0},{"option":"SPXW260311C06890000","bid":108.5,"bid_size":9.0,"ask":109.8,"ask_size":6.0,"iv":0.1599,"open_interest":32.0,"volume":32.0,"delta":0.5237,"gamma":0.0015,"vega":6.5006,"theta":-2.5302,"rho":1.8207,"theo":109.5922,"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":101.200000762939},{"option":"SPXW260311P06890000","bid":98.7,"bid_size":11.0,"ask":99.9,"ask_size":6.0,"iv":0.16,"open_interest":22.0,"volume":18.0,"delta":-0.4764,"gamma":0.0015,"vega":6.5006,"theta":-2.534,"rho":-1.757,"theo":99.0788,"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":106.75},{"option":"SPXW260311C06895000","bid":105.4,"bid_size":7.0,"ask":106.7,"ask_size":6.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":0.5161,"gamma":0.0015,"vega":6.5066,"theta":-2.5162,"rho":1.795,"theo":106.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06895000","bid":99.5,"bid_size":1.0,"ask":102.2,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.484,"gamma":0.0015,"vega":6.5066,"theta":-2.5182,"rho":-1.7853,"theo":100.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311C06900000","bid":102.1,"bid_size":8.0,"ask":103.2,"ask_size":2.0,"iv":0.1578,"open_interest":368.0,"volume":7.0,"delta":0.5084,"gamma":0.0015,"vega":6.5103,"theta":-2.5011,"rho":1.7687,"theo":103.1576,"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":95.0499992370606},{"option":"SPXW260311P06900000","bid":102.1,"bid_size":12.0,"ask":103.5,"ask_size":6.0,"iv":0.1579,"open_interest":382.0,"volume":26.0,"delta":-0.4916,"gamma":0.0015,"vega":6.5103,"theta":-2.5013,"rho":-1.8142,"theo":102.6223,"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":110.5},{"option":"SPXW260311C06905000","bid":99.1,"bid_size":7.0,"ask":100.4,"ask_size":6.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":0.5007,"gamma":0.0016,"vega":6.5118,"theta":-2.4849,"rho":1.742,"theo":99.992,"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":0.0},{"option":"SPXW260311P06905000","bid":103.1,"bid_size":1.0,"ask":105.8,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.4994,"gamma":0.0016,"vega":6.5118,"theta":-2.4833,"rho":-1.8435,"theo":104.4461,"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":0.0},{"option":"SPXW260311C06910000","bid":95.9,"bid_size":7.0,"ask":97.0,"ask_size":1.0,"iv":0.1555,"open_interest":42.0,"volume":1.0,"delta":0.4928,"gamma":0.0016,"vega":6.5108,"theta":-2.4676,"rho":1.7151,"theo":96.8621,"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":89.0},{"option":"SPXW260311P06910000","bid":105.8,"bid_size":11.0,"ask":107.1,"ask_size":6.0,"iv":0.1557,"open_interest":9.0,"volume":0.0,"delta":-0.5072,"gamma":0.0016,"vega":6.5108,"theta":-2.4643,"rho":-1.8731,"theo":106.305,"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":114.5},{"option":"SPXW260311C06915000","bid":92.9,"bid_size":7.0,"ask":94.2,"ask_size":7.0,"iv":0.1546,"open_interest":0.0,"volume":0.0,"delta":0.4848,"gamma":0.0016,"vega":6.5075,"theta":-2.4492,"rho":1.688,"theo":93.7687,"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":0.0},{"option":"SPXW260311P06915000","bid":106.1,"bid_size":11.0,"ask":110.9,"ask_size":11.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.5152,"gamma":0.0016,"vega":6.5075,"theta":-2.4441,"rho":-1.9028,"theo":108.2006,"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":0.0},{"option":"SPXW260311C06920000","bid":89.9,"bid_size":7.0,"ask":90.9,"ask_size":1.0,"iv":0.1534,"open_interest":7.0,"volume":1.0,"delta":0.4768,"gamma":0.0016,"vega":6.5016,"theta":-2.4297,"rho":1.6608,"theo":90.7125,"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":83.1500015258789},{"option":"SPXW260311P06920000","bid":109.5,"bid_size":7.0,"ask":111.0,"ask_size":2.0,"iv":0.1535,"open_interest":20.0,"volume":9.0,"delta":-0.5233,"gamma":0.0016,"vega":6.5016,"theta":-2.4228,"rho":-1.9326,"theo":110.1334,"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":118.600002288818},{"option":"SPXW260311C06925000","bid":86.9,"bid_size":7.0,"ask":88.0,"ask_size":12.0,"iv":0.1523,"open_interest":17.0,"volume":2.0,"delta":0.4686,"gamma":0.0016,"vega":6.4932,"theta":-2.409,"rho":1.6333,"theo":87.6943,"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":80.2999992370606},{"option":"SPXW260311P06925000","bid":111.5,"bid_size":7.0,"ask":113.0,"ask_size":2.0,"iv":0.1524,"open_interest":78.0,"volume":37.0,"delta":-0.5315,"gamma":0.0016,"vega":6.4932,"theta":-2.4004,"rho":-1.9626,"theo":112.1043,"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":120.700000762939},{"option":"SPXW260311C06930000","bid":83.9,"bid_size":7.0,"ask":84.9,"ask_size":6.0,"iv":0.1512,"open_interest":16.0,"volume":8.0,"delta":0.4603,"gamma":0.0016,"vega":6.482,"theta":-2.3873,"rho":1.6054,"theo":84.7155,"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":77.5},{"option":"SPXW260311P06930000","bid":113.5,"bid_size":7.0,"ask":115.0,"ask_size":2.0,"iv":0.1514,"open_interest":254.0,"volume":0.0,"delta":-0.5398,"gamma":0.0016,"vega":6.482,"theta":-2.3769,"rho":-1.9932,"theo":114.1145,"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":122.950000762939},{"option":"SPXW260311C06935000","bid":81.0,"bid_size":7.0,"ask":82.3,"ask_size":7.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":0.4519,"gamma":0.0016,"vega":6.4678,"theta":-2.3644,"rho":1.5768,"theo":81.7776,"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":0.0},{"option":"SPXW260311P06935000","bid":114.1,"bid_size":11.0,"ask":118.8,"ask_size":11.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.5482,"gamma":0.0016,"vega":6.4678,"theta":-2.3522,"rho":-2.0243,"theo":116.1656,"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":0.0},{"option":"SPXW260311C06940000","bid":78.2,"bid_size":7.0,"ask":79.2,"ask_size":1.0,"iv":0.149,"open_interest":133.0,"volume":2.0,"delta":0.4434,"gamma":0.0016,"vega":6.4505,"theta":-2.3404,"rho":1.5475,"theo":78.8826,"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":71.9500007629394},{"option":"SPXW260311P06940000","bid":118.0,"bid_size":2.0,"ask":119.2,"ask_size":2.0,"iv":0.149,"open_interest":16.0,"volume":1.0,"delta":-0.5567,"gamma":0.0016,"vega":6.4505,"theta":-2.3264,"rho":-2.0562,"theo":118.2597,"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":127.299999237061},{"option":"SPXW260311C06945000","bid":75.2,"bid_size":8.0,"ask":76.6,"ask_size":7.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":0.4348,"gamma":0.0016,"vega":6.43,"theta":-2.3152,"rho":1.5176,"theo":76.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260311P06945000","bid":118.4,"bid_size":11.0,"ask":123.2,"ask_size":11.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.5652,"gamma":0.0016,"vega":6.43,"theta":-2.2995,"rho":-2.0887,"theo":120.3987,"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":0.0},{"option":"SPXW260311C06950000","bid":72.5,"bid_size":8.0,"ask":73.5,"ask_size":6.0,"iv":0.1468,"open_interest":142.0,"volume":41.0,"delta":0.4261,"gamma":0.0016,"vega":6.4062,"theta":-2.2889,"rho":1.4874,"theo":73.2292,"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":66.6000022888184},{"option":"SPXW260311P06950000","bid":122.4,"bid_size":6.0,"ask":123.6,"ask_size":2.0,"iv":0.1469,"open_interest":142.0,"volume":3.0,"delta":-0.5739,"gamma":0.0016,"vega":6.4062,"theta":-2.2714,"rho":-2.1215,"theo":122.5844,"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":132.049995422363},{"option":"SPXW260311C06955000","bid":69.9,"bid_size":7.0,"ask":71.1,"ask_size":1.0,"iv":0.146,"open_interest":0.0,"volume":0.0,"delta":0.4174,"gamma":0.0016,"vega":6.3794,"theta":-2.2615,"rho":1.4571,"theo":70.4742,"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":0.0},{"option":"SPXW260311P06955000","bid":122.9,"bid_size":11.0,"ask":127.7,"ask_size":11.0,"iv":0.1461,"open_interest":0.0,"volume":0.0,"delta":-0.5827,"gamma":0.0016,"vega":6.3794,"theta":-2.2422,"rho":-2.1544,"theo":124.8185,"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":0.0},{"option":"SPXW260311C06960000","bid":67.1,"bid_size":8.0,"ask":68.3,"ask_size":13.0,"iv":0.1446,"open_interest":29.0,"volume":15.0,"delta":0.4085,"gamma":0.0016,"vega":6.3495,"theta":-2.233,"rho":1.4269,"theo":67.7689,"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":61.5},{"option":"SPXW260311P06960000","bid":127.0,"bid_size":2.0,"ask":128.2,"ask_size":2.0,"iv":0.1448,"open_interest":33.0,"volume":7.0,"delta":-0.5916,"gamma":0.0016,"vega":6.3495,"theta":-2.212,"rho":-2.1872,"theo":127.1022,"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":136.849998474121},{"option":"SPXW260311C06970000","bid":61.9,"bid_size":7.0,"ask":63.1,"ask_size":13.0,"iv":0.1425,"open_interest":129.0,"volume":1.0,"delta":0.3906,"gamma":0.0016,"vega":6.2802,"theta":-2.1729,"rho":1.3658,"theo":62.5137,"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":56.6000003814697},{"option":"SPXW260311P06970000","bid":131.5,"bid_size":7.0,"ask":133.0,"ask_size":2.0,"iv":0.1427,"open_interest":17.0,"volume":1.0,"delta":-0.6095,"gamma":0.0016,"vega":6.2802,"theta":-2.1483,"rho":-2.2534,"theo":131.8251,"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":141.950004577637},{"option":"SPXW260311C06975000","bid":59.5,"bid_size":7.0,"ask":60.4,"ask_size":1.0,"iv":0.1414,"open_interest":162.0,"volume":0.0,"delta":0.3815,"gamma":0.0016,"vega":6.2401,"theta":-2.1414,"rho":1.3346,"theo":59.9677,"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":54.2000007629394},{"option":"SPXW260311P06975000","bid":134.0,"bid_size":7.0,"ask":135.5,"ask_size":2.0,"iv":0.1416,"open_interest":11.0,"volume":0.0,"delta":-0.6186,"gamma":0.0016,"vega":6.2401,"theta":-2.115,"rho":-2.2872,"theo":134.2682,"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":144.400001525879},{"option":"SPXW260311C06980000","bid":56.9,"bid_size":14.0,"ask":57.9,"ask_size":8.0,"iv":0.1403,"open_interest":23.0,"volume":9.0,"delta":0.3724,"gamma":0.0016,"vega":6.1959,"theta":-2.1089,"rho":1.3028,"theo":57.4793,"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":51.8499984741211},{"option":"SPXW260311P06980000","bid":136.5,"bid_size":6.0,"ask":138.0,"ask_size":2.0,"iv":0.1405,"open_interest":101.0,"volume":0.0,"delta":-0.6277,"gamma":0.0016,"vega":6.1959,"theta":-2.0808,"rho":-2.3217,"theo":136.7688,"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":147.200004577637},{"option":"SPXW260311C06990000","bid":52.2,"bid_size":7.0,"ask":53.1,"ask_size":8.0,"iv":0.1381,"open_interest":19.0,"volume":2.0,"delta":0.3539,"gamma":0.0016,"vega":6.0956,"theta":-2.0412,"rho":1.2382,"theo":52.6831,"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":47.3499984741211},{"option":"SPXW260311P06990000","bid":142.0,"bid_size":2.0,"ask":143.4,"ask_size":2.0,"iv":0.1383,"open_interest":10.0,"volume":0.0,"delta":-0.6461,"gamma":0.0016,"vega":6.0956,"theta":-2.0096,"rho":-2.3915,"theo":141.9507,"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":152.550003051758},{"option":"SPXW260311C07000000","bid":47.7,"bid_size":7.0,"ask":48.6,"ask_size":16.0,"iv":0.136,"open_interest":96.0,"volume":15.0,"delta":0.3354,"gamma":0.0016,"vega":5.9817,"theta":-1.9701,"rho":1.1743,"theo":48.1336,"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":43.0499992370606},{"option":"SPXW260311P07000000","bid":147.1,"bid_size":1.0,"ask":148.8,"ask_size":1.0,"iv":0.1363,"open_interest":13.0,"volume":0.0,"delta":-0.6646,"gamma":0.0016,"vega":5.9817,"theta":-1.9349,"rho":-2.4606,"theo":147.3794,"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":158.25},{"option":"SPXW260311C07010000","bid":43.4,"bid_size":7.0,"ask":44.2,"ask_size":16.0,"iv":0.134,"open_interest":9.0,"volume":2.0,"delta":0.3168,"gamma":0.0016,"vega":5.8547,"theta":-1.8959,"rho":1.1104,"theo":43.831,"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":38.9500007629394},{"option":"SPXW260311P07010000","bid":153.0,"bid_size":1.0,"ask":154.5,"ask_size":1.0,"iv":0.1342,"open_interest":1.0,"volume":0.0,"delta":-0.6832,"gamma":0.0016,"vega":5.8547,"theta":-1.8572,"rho":-2.5296,"theo":153.0549,"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":164.099998474121},{"option":"SPXW260311C07020000","bid":39.3,"bid_size":8.0,"ask":40.0,"ask_size":10.0,"iv":0.1319,"open_interest":60.0,"volume":14.0,"delta":0.2983,"gamma":0.0016,"vega":5.7108,"theta":-1.8188,"rho":1.0452,"theo":39.774,"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":35.1000003814697},{"option":"SPXW260311P07020000","bid":157.0,"bid_size":6.0,"ask":161.8,"ask_size":6.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.7018,"gamma":0.0016,"vega":5.7108,"theta":-1.7765,"rho":-2.6001,"theo":158.976,"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":170.099998474121},{"option":"SPXW260311C07025000","bid":37.3,"bid_size":8.0,"ask":38.1,"ask_size":18.0,"iv":0.1308,"open_interest":83.0,"volume":44.0,"delta":0.2891,"gamma":0.0016,"vega":5.6326,"theta":-1.779,"rho":1.0126,"theo":37.836,"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":33.25},{"option":"SPXW260311P07025000","bid":160.0,"bid_size":6.0,"ask":164.8,"ask_size":6.0,"iv":0.1313,"open_interest":1.0,"volume":0.0,"delta":-0.711,"gamma":0.0016,"vega":5.6326,"theta":-1.735,"rho":-2.6353,"theo":162.027,"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":173.300003051758},{"option":"SPXW260311C07030000","bid":35.4,"bid_size":8.0,"ask":36.1,"ask_size":17.0,"iv":0.1299,"open_interest":34.0,"volume":14.0,"delta":0.2798,"gamma":0.0016,"vega":5.5511,"theta":-1.7385,"rho":0.9804,"theo":35.9561,"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":31.5499992370606},{"option":"SPXW260311P07030000","bid":163.1,"bid_size":6.0,"ask":167.9,"ask_size":6.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.7202,"gamma":0.0016,"vega":5.5511,"theta":-1.6927,"rho":-2.67,"theo":165.1361,"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":176.400001525879},{"option":"SPXW260311C07040000","bid":31.8,"bid_size":8.0,"ask":32.4,"ask_size":10.0,"iv":0.1279,"open_interest":18.0,"volume":13.0,"delta":0.2615,"gamma":0.0016,"vega":5.38,"theta":-1.6552,"rho":0.9172,"theo":32.363,"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":28.1499996185303},{"option":"SPXW260311P07040000","bid":169.4,"bid_size":6.0,"ask":174.2,"ask_size":6.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.7386,"gamma":0.0016,"vega":5.38,"theta":-1.6059,"rho":-2.7384,"theo":171.5212,"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":182.599998474121},{"option":"SPXW260311C07050000","bid":28.4,"bid_size":8.0,"ask":29.0,"ask_size":21.0,"iv":0.1259,"open_interest":1363.0,"volume":82.0,"delta":0.2433,"gamma":0.0015,"vega":5.194,"theta":-1.5689,"rho":0.8533,"theo":28.9868,"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":25.0},{"option":"SPXW260311P07050000","bid":176.0,"bid_size":6.0,"ask":180.8,"ask_size":6.0,"iv":0.1265,"open_interest":7.0,"volume":0.0,"delta":-0.7568,"gamma":0.0015,"vega":5.194,"theta":-1.5161,"rho":-2.8075,"theo":178.1228,"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":189.450004577637},{"option":"SPXW260311C07060000","bid":25.2,"bid_size":8.0,"ask":25.8,"ask_size":11.0,"iv":0.124,"open_interest":66.0,"volume":41.0,"delta":0.2253,"gamma":0.0015,"vega":4.9908,"theta":-1.4799,"rho":0.7898,"theo":25.8257,"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":22.1499996185303},{"option":"SPXW260311P07060000","bid":182.8,"bid_size":6.0,"ask":187.6,"ask_size":6.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.7747,"gamma":0.0015,"vega":4.9908,"theta":-1.4235,"rho":-2.8762,"theo":184.9401,"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":196.599998474121},{"option":"SPXW260311C07070000","bid":22.3,"bid_size":9.0,"ask":22.9,"ask_size":22.0,"iv":0.1221,"open_interest":103.0,"volume":22.0,"delta":0.2076,"gamma":0.0014,"vega":4.777,"theta":-1.3885,"rho":0.7285,"theo":22.8769,"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":19.5},{"option":"SPXW260311P07070000","bid":189.9,"bid_size":6.0,"ask":194.7,"ask_size":6.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.7924,"gamma":0.0014,"vega":4.777,"theta":-1.3286,"rho":-2.9427,"theo":191.9693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.0},{"option":"SPXW260311C07075000","bid":21.0,"bid_size":9.0,"ask":21.5,"ask_size":22.0,"iv":0.1213,"open_interest":326.0,"volume":31.0,"delta":0.1989,"gamma":0.0014,"vega":4.6664,"theta":-1.3422,"rho":0.6981,"theo":21.4822,"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":18.1999998092651},{"option":"SPXW260311P07075000","bid":193.5,"bid_size":6.0,"ask":198.3,"ask_size":6.0,"iv":0.122,"open_interest":3.0,"volume":0.0,"delta":-0.8012,"gamma":0.0014,"vega":4.6664,"theta":-1.2805,"rho":-2.9757,"theo":195.5635,"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":207.550003051758},{"option":"SPXW260311C07080000","bid":19.6,"bid_size":9.0,"ask":20.2,"ask_size":24.0,"iv":0.1203,"open_interest":150.0,"volume":49.0,"delta":0.1903,"gamma":0.0014,"vega":4.5519,"theta":-1.2956,"rho":0.6676,"theo":20.1417,"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":17.0500001907349},{"option":"SPXW260311P07080000","bid":197.2,"bid_size":6.0,"ask":202.0,"ask_size":6.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.8098,"gamma":0.0014,"vega":4.5519,"theta":-1.2321,"rho":-3.0088,"theo":199.2121,"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":211.450004577637},{"option":"SPXW260311C07100000","bid":15.0,"bid_size":30.0,"ask":15.5,"ask_size":35.0,"iv":0.1172,"open_interest":200.0,"volume":10.0,"delta":0.1572,"gamma":0.0012,"vega":4.0666,"theta":-1.1084,"rho":0.5515,"theo":15.3318,"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":12.9000000953674},{"option":"SPXW260311P07100000","bid":211.4,"bid_size":1.0,"ask":218.3,"ask_size":3.0,"iv":0.1168,"open_interest":2.0,"volume":0.0,"delta":-0.8429,"gamma":0.0012,"vega":4.0665,"theta":-1.0379,"rho":-3.1352,"theo":214.3586,"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":227.549995422363},{"option":"SPXW260311C07125000","bid":10.4,"bid_size":31.0,"ask":10.9,"ask_size":45.0,"iv":0.1135,"open_interest":80.0,"volume":28.0,"delta":0.1199,"gamma":0.0011,"vega":3.4306,"theta":-0.8833,"rho":0.4204,"theo":10.5627,"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":8.84999990463257},{"option":"SPXW260311P07125000","bid":231.6,"bid_size":6.0,"ask":238.8,"ask_size":3.0,"iv":0.1128,"open_interest":2.0,"volume":0.0,"delta":-0.8802,"gamma":0.0011,"vega":3.4306,"theta":-0.8039,"rho":-3.2793,"theo":234.5348,"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":248.349998474121},{"option":"SPXW260311C07150000","bid":7.1,"bid_size":20.0,"ask":7.5,"ask_size":52.0,"iv":0.1102,"open_interest":429.0,"volume":112.0,"delta":0.0888,"gamma":0.0009,"vega":2.8086,"theta":-0.6834,"rho":0.3108,"theo":7.102,"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":5.95000004768372},{"option":"SPXW260311P07150000","bid":253.2,"bid_size":5.0,"ask":260.2,"ask_size":3.0,"iv":0.1111,"open_interest":6.0,"volume":0.0,"delta":-0.9113,"gamma":0.0009,"vega":2.8086,"theta":-0.5952,"rho":-3.4019,"theo":256.0192,"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":270.599990844727},{"option":"SPXW260311C07175000","bid":4.6,"bid_size":36.0,"ask":5.1,"ask_size":79.0,"iv":0.1075,"open_interest":542.0,"volume":267.0,"delta":0.0646,"gamma":0.0007,"vega":2.2506,"theta":-0.5202,"rho":0.2257,"theo":4.7485,"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":3.89999997615814},{"option":"SPXW260311P07175000","bid":275.8,"bid_size":1.0,"ask":283.2,"ask_size":3.0,"iv":0.1076,"open_interest":0.0,"volume":0.0,"delta":-0.9355,"gamma":0.0007,"vega":2.2506,"theta":-0.4232,"rho":-3.5,"theo":278.6111,"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":293.350006103516},{"option":"SPXW260311C07200000","bid":3.0,"bid_size":58.0,"ask":3.4,"ask_size":115.0,"iv":0.1055,"open_interest":400.0,"volume":70.0,"delta":0.047,"gamma":0.0006,"vega":1.788,"theta":-0.3964,"rho":0.1637,"theo":3.2255,"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":2.55000007152557},{"option":"SPXW260311P07200000","bid":299.0,"bid_size":5.0,"ask":306.5,"ask_size":6.0,"iv":0.1058,"open_interest":6.0,"volume":0.0,"delta":-0.9531,"gamma":0.0006,"vega":1.788,"theta":-0.2905,"rho":-3.5749,"theo":302.0333,"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":317.149993896484},{"option":"SPXW260311C07225000","bid":1.95,"bid_size":55.0,"ask":2.3,"ask_size":118.0,"iv":0.1044,"open_interest":72.0,"volume":31.0,"delta":0.0346,"gamma":0.0004,"vega":1.4246,"theta":-0.3064,"rho":0.1204,"theo":2.2591,"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":1.69999998807907},{"option":"SPXW260311P07225000","bid":322.9,"bid_size":2.0,"ask":330.3,"ask_size":3.0,"iv":0.105,"open_interest":1.0,"volume":0.0,"delta":-0.9654,"gamma":0.0004,"vega":1.4246,"theta":-0.1916,"rho":-3.6312,"theo":326.0122,"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":341.199996948242},{"option":"SPXW260311C07250000","bid":1.25,"bid_size":64.0,"ask":1.55,"ask_size":130.0,"iv":0.1036,"open_interest":62.0,"volume":12.0,"delta":0.026,"gamma":0.0004,"vega":1.1448,"theta":-0.2413,"rho":0.0904,"theo":1.6364,"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":1.17500001192093},{"option":"SPXW260311P07250000","bid":347.1,"bid_size":1.0,"ask":354.6,"ask_size":1.0,"iv":0.1058,"open_interest":1.0,"volume":0.0,"delta":-0.974,"gamma":0.0004,"vega":1.1448,"theta":-0.1178,"rho":-3.6742,"theo":350.3347,"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":365.600006103516},{"option":"SPXW260311C07275000","bid":0.85,"bid_size":67.0,"ask":1.1,"ask_size":67.0,"iv":0.104,"open_interest":192.0,"volume":13.0,"delta":0.0199,"gamma":0.0003,"vega":0.9281,"theta":-0.1932,"rho":0.069,"theo":1.2181,"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":0.824999988079071},{"option":"SPXW260311P07275000","bid":371.6,"bid_size":1.0,"ask":379.1,"ask_size":1.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0003,"vega":0.9281,"theta":-0.0608,"rho":-3.7086,"theo":374.8616,"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":390.550003051758},{"option":"SPXW260311C07300000","bid":0.55,"bid_size":94.0,"ask":0.85,"ask_size":67.0,"iv":0.1049,"open_interest":110.0,"volume":6.0,"delta":0.0154,"gamma":0.0002,"vega":0.7568,"theta":-0.1562,"rho":0.0532,"theo":0.9235,"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":0.625},{"option":"SPXW260311P07300000","bid":396.3,"bid_size":1.0,"ask":404.0,"ask_size":1.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0002,"vega":0.7568,"theta":-0.015,"rho":-3.7374,"theo":399.5124,"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":415.75},{"option":"SPXW260311C07325000","bid":0.4,"bid_size":95.0,"ask":0.65,"ask_size":67.0,"iv":0.1065,"open_interest":46.0,"volume":4.0,"delta":0.012,"gamma":0.0002,"vega":0.62,"theta":-0.1273,"rho":0.0415,"theo":0.71,"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":0.475000008940697},{"option":"SPXW260311P07325000","bid":421.0,"bid_size":1.0,"ask":428.7,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0002,"vega":0.62,"theta":0.0,"rho":-3.762,"theo":424.2441,"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":440.050003051758},{"option":"SPXW260311C07350000","bid":0.3,"bid_size":67.0,"ask":0.55,"ask_size":67.0,"iv":0.109,"open_interest":42.0,"volume":5.0,"delta":0.0095,"gamma":0.0001,"vega":0.5101,"theta":-0.1044,"rho":0.0326,"theo":0.5525,"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":0.375},{"option":"SPXW260311P07350000","bid":445.9,"bid_size":1.0,"ask":453.6,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.5101,"theta":0.0,"rho":-3.7839,"theo":449.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.899993896484},{"option":"SPXW260311C07375000","bid":0.2,"bid_size":99.0,"ask":0.5,"ask_size":99.0,"iv":0.1116,"open_interest":10.0,"volume":1.0,"delta":0.0076,"gamma":0.0001,"vega":0.4224,"theta":-0.0864,"rho":0.0259,"theo":0.4359,"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":0.325000002980232},{"option":"SPXW260311P07375000","bid":470.8,"bid_size":1.0,"ask":478.5,"ask_size":1.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9925,"gamma":0.0001,"vega":0.4224,"theta":0.0,"rho":-3.8036,"theo":473.8605,"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":490.949996948242},{"option":"SPXW260311C07400000","bid":0.15,"bid_size":100.0,"ask":0.45,"ask_size":101.0,"iv":0.1147,"open_interest":32.0,"volume":2.0,"delta":0.0061,"gamma":0.0001,"vega":0.3525,"theta":-0.0722,"rho":0.0208,"theo":0.3491,"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":0.274999998509884},{"option":"SPXW260311P07400000","bid":495.6,"bid_size":1.0,"ask":503.3,"ask_size":1.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0001,"vega":0.3525,"theta":0.0,"rho":-3.8216,"theo":498.719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.699996948242},{"option":"SPXW260311C07425000","bid":0.15,"bid_size":33.0,"ask":0.4,"ask_size":101.0,"iv":0.1185,"open_interest":6.0,"volume":0.0,"delta":0.005,"gamma":0.0001,"vega":0.297,"theta":-0.0612,"rho":0.017,"theo":0.2845,"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":520.6,"bid_size":1.0,"ask":528.3,"ask_size":1.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0001,"vega":0.297,"theta":0.0,"rho":-3.8385,"theo":523.5997,"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":539.600006103516},{"option":"SPXW260311C07450000","bid":0.1,"bid_size":35.0,"ask":0.35,"ask_size":67.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":0.0041,"gamma":0.0001,"vega":0.2526,"theta":-0.0524,"rho":0.014,"theo":0.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260311P07450000","bid":545.5,"bid_size":1.0,"ask":553.2,"ask_size":1.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.253,"theta":0.0,"rho":-3.8544,"theo":548.4964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.100006103516},{"option":"SPXW260311C07500000","bid":0.1,"bid_size":36.0,"ask":0.35,"ask_size":102.0,"iv":0.1302,"open_interest":6.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.1894,"theta":-0.0402,"rho":0.01,"theo":0.1707,"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":0.175000000745058},{"option":"SPXW260311P07500000","bid":595.3,"bid_size":1.0,"ask":602.8,"ask_size":1.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.1894,"theta":0.0,"rho":-3.8843,"theo":598.3217,"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":615.75},{"option":"SPXW260311C07600000","bid":0.05,"bid_size":39.0,"ask":0.25,"ask_size":67.0,"iv":0.1431,"open_interest":7.0,"volume":1.0,"delta":0.0017,"gamma":0.0,"vega":0.1174,"theta":-0.0266,"rho":0.0058,"theo":0.1036,"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":0.150000002235174},{"option":"SPXW260311P07600000","bid":695.1,"bid_size":1.0,"ask":702.8,"ask_size":1.0,"iv":0.1622,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1177,"theta":0.0,"rho":-3.9404,"theo":698.0359,"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":714.850006103516},{"option":"SPXW260311C07800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1714,"open_interest":10.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0535,"theta":-0.0138,"rho":0.0025,"theo":0.0475,"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":0.100000003352761},{"option":"SPXW260311P07800000","bid":894.6,"bid_size":1.0,"ask":902.3,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0537,"theta":0.0,"rho":-4.0476,"theo":897.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.0},{"option":"SPXW260311C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2035,"open_interest":2004.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0252,"theta":-0.0071,"rho":0.0011,"theo":0.0222,"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":0.100000003352761},{"option":"SPXW260311P08000000","bid":1094.1,"bid_size":1.0,"ask":1101.6,"ask_size":1.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":-4.1528,"theo":1097.0786,"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":1112.70001220703},{"option":"SPXW260311C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2344,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.012,"theta":-0.0036,"rho":0.0005,"theo":0.0104,"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":1293.6,"bid_size":1.0,"ask":1301.3,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":-4.2572,"theo":1296.6288,"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":1313.80004882812},{"option":"SPXW260311C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":111.0,"iv":0.2641,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0058,"theta":-0.0018,"rho":0.0002,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08400000","bid":1493.2,"bid_size":1.0,"ask":1500.9,"ask_size":1.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0058,"theta":0.0,"rho":-4.3613,"theo":1496.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1512.45001220703},{"option":"SPXW260311C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":113.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0029,"theta":-0.001,"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":0.0500000007450581},{"option":"SPXW260311P08600000","bid":1692.7,"bid_size":1.0,"ask":1700.2,"ask_size":1.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":-4.4652,"theo":1695.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.40002441406},{"option":"SPXW260311C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":134.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0005,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260311P08800000","bid":1892.2,"bid_size":1.0,"ask":1899.9,"ask_size":1.0,"iv":0.355,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":-4.5691,"theo":1895.3058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.65002441406},{"option":"SPXW260311C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.3476,"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":"SPXW260311P09000000","bid":2091.8,"bid_size":1.0,"ask":2099.3,"ask_size":1.0,"iv":0.3778,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-4.6729,"theo":2094.8674,"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":2112.19995117188},{"option":"SPXW260312C02800000","bid":4086.9,"bid_size":1.0,"ask":4094.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":1.5306,"theo":4091.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.79992675781},{"option":"SPXW260312P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":261.0,"iv":1.0798,"open_interest":51.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0142,"theta":-0.0306,"rho":-0.0009,"theo":0.103,"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":3887.2,"bid_size":1.0,"ask":3894.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0176,"theta":0.0,"rho":1.6396,"theo":3891.7881,"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":3875.15002441406},{"option":"SPXW260312P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":47.0,"iv":1.0002,"open_interest":4.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0176,"theta":-0.036,"rho":-0.0011,"theo":0.1237,"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":0.0750000029802322},{"option":"SPXW260312C03200000","bid":3687.6,"bid_size":1.0,"ask":3695.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0219,"theta":0.0,"rho":1.7486,"theo":3692.2734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.34997558594},{"option":"SPXW260312P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":262.0,"iv":0.9441,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0219,"theta":-0.0419,"rho":-0.0014,"theo":0.1475,"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":0.100000001490116},{"option":"SPXW260312C03400000","bid":3488.1,"bid_size":1.0,"ask":3495.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0273,"theta":0.0,"rho":1.8575,"theo":3492.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3476.34997558594},{"option":"SPXW260312P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":253.0,"iv":0.8728,"open_interest":4.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0273,"theta":-0.0491,"rho":-0.0017,"theo":0.1773,"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":0.125000001862645},{"option":"SPXW260312C03600000","bid":3288.6,"bid_size":1.0,"ask":3296.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0338,"theta":0.0,"rho":1.9663,"theo":3293.259,"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":3277.34997558594},{"option":"SPXW260312P03600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":255.0,"iv":0.8184,"open_interest":5.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0339,"theta":-0.0572,"rho":-0.0022,"theo":0.2122,"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":0.150000000372529},{"option":"SPXW260312C03800000","bid":3089.1,"bid_size":1.0,"ask":3096.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0422,"theta":0.0,"rho":2.075,"theo":3093.7619,"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":3076.14990234375},{"option":"SPXW260312P03800000","bid":0.05,"bid_size":190.0,"ask":0.3,"ask_size":250.0,"iv":0.7729,"open_interest":59.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0422,"theta":-0.0667,"rho":-0.0027,"theo":0.2544,"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":0.225000008940697},{"option":"SPXW260312C04000000","bid":2889.9,"bid_size":1.0,"ask":2897.4,"ask_size":1.0,"iv":0.6709,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":2.1835,"theo":2894.2747,"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":2876.94995117188},{"option":"SPXW260312P04000000","bid":0.1,"bid_size":249.0,"ask":0.35,"ask_size":210.0,"iv":0.7241,"open_interest":262.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0528,"theta":-0.078,"rho":-0.0035,"theo":0.3065,"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":0.300000004470348},{"option":"SPXW260312C04200000","bid":2690.2,"bid_size":1.0,"ask":2697.9,"ask_size":1.0,"iv":0.6316,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0662,"theta":0.0,"rho":2.2918,"theo":2694.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.64990234375},{"option":"SPXW260312P04200000","bid":0.2,"bid_size":237.0,"ask":0.45,"ask_size":210.0,"iv":0.6834,"open_interest":12.0,"volume":5.0,"delta":-0.0012,"gamma":0.0,"vega":0.0663,"theta":-0.0917,"rho":-0.0044,"theo":0.3717,"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":0.424999997019768},{"option":"SPXW260312C04400000","bid":2490.8,"bid_size":1.0,"ask":2498.5,"ask_size":1.0,"iv":0.6116,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0843,"theta":0.0,"rho":2.3998,"theo":2495.3453,"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":2479.19995117188},{"option":"SPXW260312P04400000","bid":0.35,"bid_size":192.0,"ask":0.55,"ask_size":60.0,"iv":0.6413,"open_interest":12.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0842,"theta":-0.1081,"rho":-0.0057,"theo":0.4537,"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":0.550000011920929},{"option":"SPXW260312C04600000","bid":2291.5,"bid_size":1.0,"ask":2299.2,"ask_size":1.0,"iv":0.576,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1086,"theta":0.0,"rho":2.5072,"theo":2295.9193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.90002441406},{"option":"SPXW260312P04600000","bid":0.5,"bid_size":244.0,"ask":0.75,"ask_size":210.0,"iv":0.6003,"open_interest":38.0,"volume":2.0,"delta":-0.002,"gamma":0.0,"vega":0.1088,"theta":-0.1302,"rho":-0.0076,"theo":0.569,"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":0.724999994039536},{"option":"SPXW260312C04800000","bid":2092.2,"bid_size":1.0,"ask":2099.9,"ask_size":1.0,"iv":0.543,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1434,"theta":0.0,"rho":2.6138,"theo":2096.5413,"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":2081.09997558594},{"option":"SPXW260312P04800000","bid":0.75,"bid_size":213.0,"ask":1.0,"ask_size":186.0,"iv":0.5603,"open_interest":140.0,"volume":5.0,"delta":-0.0027,"gamma":0.0,"vega":0.1436,"theta":-0.1595,"rho":-0.0102,"theo":0.7304,"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":0.974999964237213},{"option":"SPXW260312C05000000","bid":1892.9,"bid_size":1.0,"ask":1900.6,"ask_size":1.0,"iv":0.5082,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1945,"theta":0.0,"rho":2.7189,"theo":1897.2466,"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":1881.89996337891},{"option":"SPXW260312P05000000","bid":1.1,"bid_size":60.0,"ask":1.3,"ask_size":182.0,"iv":0.5194,"open_interest":29.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.1945,"theta":-0.201,"rho":-0.0143,"theo":0.973,"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":1.32499998807907},{"option":"SPXW260312C05200000","bid":1694.0,"bid_size":1.0,"ask":1701.5,"ask_size":1.0,"iv":0.4742,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2731,"theta":0.0,"rho":2.8216,"theo":1698.0901,"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":1682.39996337891},{"option":"SPXW260312P05200000","bid":1.45,"bid_size":186.0,"ask":1.7,"ask_size":59.0,"iv":0.4764,"open_interest":714.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.2728,"theta":-0.2617,"rho":-0.0209,"theo":1.3546,"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":1.72499996423721},{"option":"SPXW260312C05400000","bid":1494.8,"bid_size":1.0,"ask":1502.5,"ask_size":1.0,"iv":0.43,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.3921,"theta":0.0,"rho":2.9203,"theo":1499.1516,"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":1484.15002441406},{"option":"SPXW260312P05400000","bid":2.0,"bid_size":175.0,"ask":2.25,"ask_size":58.0,"iv":0.4346,"open_interest":35.0,"volume":8.0,"delta":-0.0083,"gamma":0.0,"vega":0.3916,"theta":-0.3484,"rho":-0.0314,"theo":1.9536,"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":2.32500004768372},{"option":"SPXW260312C05500000","bid":1395.4,"bid_size":1.0,"ask":1403.1,"ask_size":1.0,"iv":0.4102,"open_interest":1.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.472,"theta":0.0,"rho":2.9674,"theo":1399.797,"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":1384.89996337891},{"option":"SPXW260312P05500000","bid":2.35,"bid_size":167.0,"ask":2.65,"ask_size":57.0,"iv":0.4141,"open_interest":50.0,"volume":50.0,"delta":-0.0103,"gamma":0.0,"vega":0.472,"theta":-0.4043,"rho":-0.039,"theo":2.3719,"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":2.75},{"option":"SPXW260312C05600000","bid":1296.3,"bid_size":1.0,"ask":1303.8,"ask_size":2.0,"iv":0.3917,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.5703,"theta":-0.0302,"rho":3.0126,"theo":1300.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.89996337891},{"option":"SPXW260312P05600000","bid":2.8,"bid_size":160.0,"ask":3.1,"ask_size":56.0,"iv":0.3937,"open_interest":41.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":0.5703,"theta":-0.4685,"rho":-0.0484,"theo":2.8848,"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":3.25},{"option":"SPXW260312C05700000","bid":1197.1,"bid_size":1.0,"ask":1204.6,"ask_size":2.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.6901,"theta":-0.1382,"rho":3.0551,"theo":1201.4072,"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":1185.70001220703},{"option":"SPXW260312P05700000","bid":3.4,"bid_size":140.0,"ask":3.7,"ask_size":54.0,"iv":0.374,"open_interest":16.0,"volume":1.0,"delta":-0.016,"gamma":0.0001,"vega":0.6901,"theta":-0.5428,"rho":-0.0606,"theo":3.5212,"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":3.89999997615814},{"option":"SPXW260312C05800000","bid":1098.1,"bid_size":1.0,"ask":1105.6,"ask_size":2.0,"iv":0.3536,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.8367,"theta":-0.2579,"rho":3.0944,"theo":1102.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1086.84997558594},{"option":"SPXW260312P05800000","bid":4.1,"bid_size":170.0,"ask":4.5,"ask_size":73.0,"iv":0.3538,"open_interest":35.0,"volume":0.0,"delta":-0.02,"gamma":0.0001,"vega":0.8367,"theta":-0.6288,"rho":-0.0759,"theo":4.3166,"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":4.75},{"option":"SPXW260312C05850000","bid":1048.7,"bid_size":2.0,"ask":1056.4,"ask_size":2.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":0.9234,"theta":-0.323,"rho":3.1123,"theo":1053.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1038.14996337891},{"option":"SPXW260312P05850000","bid":4.6,"bid_size":129.0,"ask":4.9,"ask_size":51.0,"iv":0.3447,"open_interest":2.0,"volume":0.0,"delta":-0.0225,"gamma":0.0001,"vega":0.9235,"theta":-0.6771,"rho":-0.0853,"theo":4.7916,"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":5.25},{"option":"SPXW260312C05875000","bid":1024.0,"bid_size":1.0,"ask":1031.5,"ask_size":2.0,"iv":0.3394,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.97,"theta":-0.3571,"rho":3.1207,"theo":1028.3423,"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":1013.45001220703},{"option":"SPXW260312P05875000","bid":4.8,"bid_size":159.0,"ask":5.2,"ask_size":70.0,"iv":0.3399,"open_interest":78.0,"volume":0.0,"delta":-0.0238,"gamma":0.0001,"vega":0.97,"theta":-0.7028,"rho":-0.0906,"theo":5.053,"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":5.5},{"option":"SPXW260312C05900000","bid":999.4,"bid_size":1.0,"ask":1006.9,"ask_size":2.0,"iv":0.3344,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.0189,"theta":-0.3924,"rho":3.1288,"theo":1003.6793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.950012207031},{"option":"SPXW260312P05900000","bid":5.1,"bid_size":160.0,"ask":5.5,"ask_size":69.0,"iv":0.3354,"open_interest":1.0,"volume":1.0,"delta":-0.0253,"gamma":0.0001,"vega":1.0189,"theta":-0.7296,"rho":-0.0961,"theo":5.3324,"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":5.79999995231628},{"option":"SPXW260312C05925000","bid":974.8,"bid_size":1.0,"ask":982.2,"ask_size":1.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.0707,"theta":-0.4289,"rho":3.1365,"theo":979.0359,"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":964.149993896484},{"option":"SPXW260312P05925000","bid":5.4,"bid_size":138.0,"ask":5.8,"ask_size":68.0,"iv":0.3307,"open_interest":45.0,"volume":0.0,"delta":-0.0268,"gamma":0.0001,"vega":1.0707,"theta":-0.7577,"rho":-0.102,"theo":5.6315,"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":6.15000009536743},{"option":"SPXW260312C05950000","bid":950.2,"bid_size":1.0,"ask":957.6,"ask_size":1.0,"iv":0.3267,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":1.1261,"theta":-0.4667,"rho":3.1438,"theo":954.4142,"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":939.0},{"option":"SPXW260312P05950000","bid":5.7,"bid_size":155.0,"ask":6.1,"ask_size":67.0,"iv":0.3258,"open_interest":61.0,"volume":1.0,"delta":-0.0285,"gamma":0.0001,"vega":1.1261,"theta":-0.7871,"rho":-0.1084,"theo":5.9521,"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":6.5},{"option":"SPXW260312C05975000","bid":925.6,"bid_size":1.0,"ask":933.0,"ask_size":1.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.1854,"theta":-0.506,"rho":3.1506,"theo":929.8165,"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":915.100006103516},{"option":"SPXW260312P05975000","bid":6.0,"bid_size":152.0,"ask":6.5,"ask_size":71.0,"iv":0.3208,"open_interest":34.0,"volume":1.0,"delta":-0.0303,"gamma":0.0001,"vega":1.1855,"theta":-0.8179,"rho":-0.1153,"theo":6.2969,"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":6.84999990463257},{"option":"SPXW260312C06000000","bid":901.0,"bid_size":1.0,"ask":908.4,"ask_size":2.0,"iv":0.3175,"open_interest":1.0,"volume":0.0,"delta":0.9677,"gamma":0.0001,"vega":1.2489,"theta":-0.5468,"rho":3.1567,"theo":905.2459,"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":890.100006103516},{"option":"SPXW260312P06000000","bid":6.4,"bid_size":150.0,"ask":6.8,"ask_size":45.0,"iv":0.3164,"open_interest":38.0,"volume":0.0,"delta":-0.0323,"gamma":0.0001,"vega":1.2489,"theta":-0.8503,"rho":-0.1229,"theo":6.6687,"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":7.29999995231628},{"option":"SPXW260312C06025000","bid":876.5,"bid_size":1.0,"ask":884.1,"ask_size":2.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0001,"vega":1.3161,"theta":-0.5894,"rho":3.1621,"theo":880.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.200012207031},{"option":"SPXW260312P06025000","bid":6.8,"bid_size":146.0,"ask":7.2,"ask_size":43.0,"iv":0.3118,"open_interest":17.0,"volume":0.0,"delta":-0.0344,"gamma":0.0001,"vega":1.3161,"theta":-0.8844,"rho":-0.1311,"theo":7.071,"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":7.70000004768372},{"option":"SPXW260312C06050000","bid":852.0,"bid_size":1.0,"ask":859.4,"ask_size":1.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9633,"gamma":0.0002,"vega":1.3868,"theta":-0.6338,"rho":3.1669,"theo":856.1998,"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":841.700012207031},{"option":"SPXW260312P06050000","bid":7.3,"bid_size":104.0,"ask":7.7,"ask_size":62.0,"iv":0.3074,"open_interest":50.0,"volume":0.0,"delta":-0.0367,"gamma":0.0002,"vega":1.3868,"theta":-0.9204,"rho":-0.14,"theo":7.5073,"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":8.2000002861023},{"option":"SPXW260312C06075000","bid":827.7,"bid_size":2.0,"ask":835.2,"ask_size":2.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.9608,"gamma":0.0002,"vega":1.4617,"theta":-0.6802,"rho":3.1711,"theo":831.7312,"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":816.350006103516},{"option":"SPXW260312P06075000","bid":7.8,"bid_size":20.0,"ask":8.2,"ask_size":60.0,"iv":0.3027,"open_interest":7.0,"volume":0.0,"delta":-0.0392,"gamma":0.0002,"vega":1.4617,"theta":-0.9584,"rho":-0.1495,"theo":7.9811,"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":8.75},{"option":"SPXW260312C06100000","bid":803.1,"bid_size":1.0,"ask":810.6,"ask_size":2.0,"iv":0.2998,"open_interest":1.0,"volume":0.0,"delta":0.9581,"gamma":0.0002,"vega":1.5419,"theta":-0.7287,"rho":3.1745,"theo":807.304,"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":792.199981689453},{"option":"SPXW260312P06100000","bid":8.3,"bid_size":95.0,"ask":8.7,"ask_size":59.0,"iv":0.2988,"open_interest":22.0,"volume":3.0,"delta":-0.0419,"gamma":0.0002,"vega":1.5419,"theta":-0.9986,"rho":-0.1597,"theo":8.4962,"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":9.2999997138977},{"option":"SPXW260312C06125000","bid":778.9,"bid_size":2.0,"ask":786.4,"ask_size":2.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9552,"gamma":0.0002,"vega":1.6285,"theta":-0.7795,"rho":3.1769,"theo":782.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":768.0},{"option":"SPXW260312P06125000","bid":8.8,"bid_size":133.0,"ask":9.3,"ask_size":57.0,"iv":0.294,"open_interest":53.0,"volume":0.0,"delta":-0.0449,"gamma":0.0002,"vega":1.6285,"theta":-1.0409,"rho":-0.1709,"theo":9.0575,"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":9.9500002861023},{"option":"SPXW260312C06150000","bid":754.6,"bid_size":2.0,"ask":762.1,"ask_size":2.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0002,"vega":1.7215,"theta":-0.8327,"rho":3.1782,"theo":758.5934,"change":0.0,"open":0.0,"high":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":"SPXW260312P06150000","bid":9.5,"bid_size":93.0,"ask":9.9,"ask_size":35.0,"iv":0.2901,"open_interest":12.0,"volume":3.0,"delta":-0.0481,"gamma":0.0002,"vega":1.7215,"theta":-1.0857,"rho":-0.1833,"theo":9.6705,"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":10.5999999046326},{"option":"SPXW260312C06175000","bid":730.3,"bid_size":1.0,"ask":737.6,"ask_size":1.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.9485,"gamma":0.0002,"vega":1.8203,"theta":-0.8885,"rho":3.1782,"theo":734.3222,"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":719.300018310547},{"option":"SPXW260312P06175000","bid":10.2,"bid_size":68.0,"ask":10.6,"ask_size":53.0,"iv":0.2853,"open_interest":37.0,"volume":0.0,"delta":-0.0516,"gamma":0.0002,"vega":1.8203,"theta":-1.133,"rho":-0.197,"theo":10.3417,"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":11.3499999046326},{"option":"SPXW260312C06200000","bid":706.1,"bid_size":1.0,"ask":713.4,"ask_size":1.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0002,"vega":1.9242,"theta":-0.9469,"rho":3.1771,"theo":710.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.199981689453},{"option":"SPXW260312P06200000","bid":10.9,"bid_size":85.0,"ask":11.3,"ask_size":33.0,"iv":0.2814,"open_interest":86.0,"volume":0.0,"delta":-0.0554,"gamma":0.0002,"vega":1.9242,"theta":-1.183,"rho":-0.2117,"theo":11.0775,"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":12.2000002861023},{"option":"SPXW260312C06225000","bid":682.0,"bid_size":2.0,"ask":689.5,"ask_size":2.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.9405,"gamma":0.0002,"vega":2.0346,"theta":-1.0081,"rho":3.1749,"theo":685.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":671.399993896484},{"option":"SPXW260312P06225000","bid":11.7,"bid_size":81.0,"ask":12.2,"ask_size":52.0,"iv":0.2771,"open_interest":113.0,"volume":1.0,"delta":-0.0596,"gamma":0.0002,"vega":2.0346,"theta":-1.2358,"rho":-0.2276,"theo":11.8837,"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":13.0999999046326},{"option":"SPXW260312C06250000","bid":658.0,"bid_size":2.0,"ask":665.5,"ask_size":2.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9359,"gamma":0.0003,"vega":2.1534,"theta":-1.0721,"rho":3.1712,"theo":661.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":647.449981689453},{"option":"SPXW260312P06250000","bid":12.6,"bid_size":78.0,"ask":13.1,"ask_size":56.0,"iv":0.273,"open_interest":62.0,"volume":3.0,"delta":-0.0641,"gamma":0.0003,"vega":2.1534,"theta":-1.2914,"rho":-0.2449,"theo":12.767,"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":14.0999999046326},{"option":"SPXW260312C06275000","bid":634.1,"bid_size":1.0,"ask":641.3,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0003,"vega":2.2811,"theta":-1.1389,"rho":3.1656,"theo":637.9472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.0},{"option":"SPXW260312P06275000","bid":13.6,"bid_size":61.0,"ask":14.0,"ask_size":49.0,"iv":0.2687,"open_interest":61.0,"volume":0.0,"delta":-0.0691,"gamma":0.0003,"vega":2.2811,"theta":-1.3498,"rho":-0.2642,"theo":13.7362,"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":15.1500000953674},{"option":"SPXW260312C06300000","bid":610.2,"bid_size":1.0,"ask":617.4,"ask_size":1.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0003,"vega":2.416,"theta":-1.2086,"rho":3.1581,"theo":614.0695,"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":600.5},{"option":"SPXW260312P06300000","bid":14.6,"bid_size":71.0,"ask":15.1,"ask_size":48.0,"iv":0.2645,"open_interest":79.0,"volume":7.0,"delta":-0.0745,"gamma":0.0003,"vega":2.416,"theta":-1.411,"rho":-0.2854,"theo":14.801,"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":16.3500003814697},{"option":"SPXW260312C06325000","bid":586.5,"bid_size":1.0,"ask":593.6,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.9196,"gamma":0.0003,"vega":2.5568,"theta":-1.281,"rho":3.1489,"theo":590.2962,"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":575.850006103516},{"option":"SPXW260312P06325000","bid":15.7,"bid_size":72.0,"ask":16.3,"ask_size":27.0,"iv":0.2606,"open_interest":87.0,"volume":2.0,"delta":-0.0804,"gamma":0.0003,"vega":2.5568,"theta":-1.475,"rho":-0.3082,"theo":15.97,"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":17.6000003814697},{"option":"SPXW260312C06350000","bid":562.8,"bid_size":1.0,"ask":569.9,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.9131,"gamma":0.0004,"vega":2.7057,"theta":-1.3561,"rho":3.1379,"theo":566.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.299987792969},{"option":"SPXW260312P06350000","bid":17.0,"bid_size":12.0,"ask":17.6,"ask_size":20.0,"iv":0.2562,"open_interest":69.0,"volume":14.0,"delta":-0.0869,"gamma":0.0004,"vega":2.7057,"theta":-1.5417,"rho":-0.3328,"theo":17.2512,"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":19.0},{"option":"SPXW260312C06375000","bid":539.3,"bid_size":1.0,"ask":546.4,"ask_size":1.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0004,"vega":2.8651,"theta":-1.4336,"rho":3.1245,"theo":543.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.949981689453},{"option":"SPXW260312P06375000","bid":18.4,"bid_size":12.0,"ask":19.0,"ask_size":19.0,"iv":0.2522,"open_interest":116.0,"volume":3.0,"delta":-0.0939,"gamma":0.0004,"vega":2.8651,"theta":-1.6108,"rho":-0.36,"theo":18.6541,"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":20.5500001907349},{"option":"SPXW260312C06400000","bid":515.9,"bid_size":1.0,"ask":523.0,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8984,"gamma":0.0004,"vega":3.0332,"theta":-1.5133,"rho":3.1081,"theo":519.6901,"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":506.25},{"option":"SPXW260312P06400000","bid":19.9,"bid_size":37.0,"ask":20.5,"ask_size":18.0,"iv":0.2481,"open_interest":458.0,"volume":292.0,"delta":-0.1016,"gamma":0.0004,"vega":3.0332,"theta":-1.682,"rho":-0.39,"theo":20.1912,"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":22.1999998092651},{"option":"SPXW260312C06425000","bid":492.7,"bid_size":1.0,"ask":499.7,"ask_size":1.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8901,"gamma":0.0005,"vega":3.2067,"theta":-1.5949,"rho":3.0894,"theo":496.4308,"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":483.199996948242},{"option":"SPXW260312P06425000","bid":21.6,"bid_size":35.0,"ask":22.2,"ask_size":17.0,"iv":0.2442,"open_interest":93.0,"volume":17.0,"delta":-0.1099,"gamma":0.0005,"vega":3.2067,"theta":-1.7552,"rho":-0.4224,"theo":21.8743,"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":24.0500001907349},{"option":"SPXW260312C06450000","bid":469.6,"bid_size":1.0,"ask":476.8,"ask_size":2.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.881,"gamma":0.0005,"vega":3.387,"theta":-1.678,"rho":3.0683,"theo":473.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.199996948242},{"option":"SPXW260312P06450000","bid":23.4,"bid_size":11.0,"ask":24.0,"ask_size":16.0,"iv":0.2401,"open_interest":43.0,"volume":1.0,"delta":-0.119,"gamma":0.0005,"vega":3.387,"theta":-1.8298,"rho":-0.457,"theo":23.7124,"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":26.0},{"option":"SPXW260312C06475000","bid":446.9,"bid_size":1.0,"ask":453.8,"ask_size":2.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0005,"vega":3.5778,"theta":-1.762,"rho":3.044,"theo":450.3888,"change":0.0,"open":0.0,"high":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":"SPXW260312P06475000","bid":25.4,"bid_size":30.0,"ask":26.1,"ask_size":14.0,"iv":0.2361,"open_interest":42.0,"volume":13.0,"delta":-0.1288,"gamma":0.0005,"vega":3.5778,"theta":-1.9054,"rho":-0.4951,"theo":25.717,"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":28.1999998092651},{"option":"SPXW260312C06500000","bid":424.0,"bid_size":1.0,"ask":431.1,"ask_size":4.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8605,"gamma":0.0006,"vega":3.7762,"theta":-1.8464,"rho":3.0157,"theo":427.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.149993896484},{"option":"SPXW260312P06500000","bid":27.5,"bid_size":29.0,"ask":28.3,"ask_size":13.0,"iv":0.232,"open_interest":84.0,"volume":15.0,"delta":-0.1395,"gamma":0.0006,"vega":3.7762,"theta":-1.9814,"rho":-0.537,"theo":27.9039,"change":-5.9,"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":-16.3435,"prev_day_close":30.5},{"option":"SPXW260312C06525000","bid":401.5,"bid_size":1.0,"ask":408.5,"ask_size":4.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.849,"gamma":0.0006,"vega":3.9775,"theta":-1.9305,"rho":2.9845,"theo":405.0747,"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":391.699996948242},{"option":"SPXW260312P06525000","bid":29.9,"bid_size":27.0,"ask":30.7,"ask_size":12.0,"iv":0.228,"open_interest":98.0,"volume":9.0,"delta":-0.1511,"gamma":0.0006,"vega":3.9775,"theta":-2.0571,"rho":-0.5818,"theo":30.2876,"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":33.1000003814697},{"option":"SPXW260312C06550000","bid":379.2,"bid_size":1.0,"ask":386.1,"ask_size":3.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8364,"gamma":0.0007,"vega":4.1848,"theta":-2.0138,"rho":2.9502,"theo":382.7241,"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":369.75},{"option":"SPXW260312P06550000","bid":32.5,"bid_size":25.0,"ask":33.3,"ask_size":11.0,"iv":0.2239,"open_interest":235.0,"volume":15.0,"delta":-0.1636,"gamma":0.0007,"vega":4.1848,"theta":-2.132,"rho":-0.6299,"theo":32.8794,"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":35.8999996185303},{"option":"SPXW260312C06560000","bid":370.3,"bid_size":1.0,"ask":377.2,"ask_size":4.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0007,"vega":4.2703,"theta":-2.0467,"rho":2.9351,"theo":373.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.050003051758},{"option":"SPXW260312P06560000","bid":33.6,"bid_size":24.0,"ask":34.4,"ask_size":11.0,"iv":0.2224,"open_interest":2.0,"volume":2.0,"delta":-0.1689,"gamma":0.0007,"vega":4.2703,"theta":-2.1615,"rho":-0.6504,"theo":33.9779,"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":37.0499992370606},{"option":"SPXW260312C06570000","bid":361.5,"bid_size":1.0,"ask":368.3,"ask_size":4.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8257,"gamma":0.0007,"vega":4.357,"theta":-2.0792,"rho":2.9191,"theo":365.005,"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":352.199996948242},{"option":"SPXW260312P06570000","bid":34.7,"bid_size":24.0,"ask":35.6,"ask_size":25.0,"iv":0.2208,"open_interest":1.0,"volume":0.0,"delta":-0.1744,"gamma":0.0007,"vega":4.357,"theta":-2.1907,"rho":-0.6718,"theo":35.1142,"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":38.2999992370606},{"option":"SPXW260312C06575000","bid":357.1,"bid_size":1.0,"ask":363.9,"ask_size":4.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8229,"gamma":0.0007,"vega":4.4005,"theta":-2.0954,"rho":2.9108,"theo":360.5992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.949996948242},{"option":"SPXW260312P06575000","bid":35.4,"bid_size":1.0,"ask":36.1,"ask_size":11.0,"iv":0.2199,"open_interest":101.0,"volume":7.0,"delta":-0.1771,"gamma":0.0007,"vega":4.4005,"theta":-2.2051,"rho":-0.6828,"theo":35.6969,"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":38.8999996185303},{"option":"SPXW260312C06580000","bid":352.7,"bid_size":1.0,"ask":359.5,"ask_size":4.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.82,"gamma":0.0007,"vega":4.4441,"theta":-2.1114,"rho":2.9024,"theo":356.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.399993896484},{"option":"SPXW260312P06580000","bid":35.9,"bid_size":23.0,"ask":36.7,"ask_size":11.0,"iv":0.2191,"open_interest":7.0,"volume":0.0,"delta":-0.18,"gamma":0.0007,"vega":4.4441,"theta":-2.2194,"rho":-0.694,"theo":36.2896,"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":39.5499992370606},{"option":"SPXW260312C06590000","bid":344.0,"bid_size":1.0,"ask":350.7,"ask_size":4.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0007,"vega":4.5312,"theta":-2.1431,"rho":2.885,"theo":347.4425,"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":335.0},{"option":"SPXW260312P06590000","bid":37.1,"bid_size":23.0,"ask":38.0,"ask_size":11.0,"iv":0.2175,"open_interest":4.0,"volume":0.0,"delta":-0.1858,"gamma":0.0007,"vega":4.5312,"theta":-2.2478,"rho":-0.7169,"theo":37.5056,"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":40.8499984741211},{"option":"SPXW260312C06600000","bid":335.3,"bid_size":1.0,"ask":342.0,"ask_size":4.0,"iv":0.2162,"open_interest":4.0,"volume":0.0,"delta":0.8082,"gamma":0.0008,"vega":4.6179,"theta":-2.1743,"rho":2.867,"theo":338.7231,"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":326.150009155273},{"option":"SPXW260312P06600000","bid":38.4,"bid_size":23.0,"ask":39.2,"ask_size":10.0,"iv":0.2158,"open_interest":131.0,"volume":24.0,"delta":-0.1918,"gamma":0.0008,"vega":4.6179,"theta":-2.2756,"rho":-0.7403,"theo":38.7631,"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":42.2000007629394},{"option":"SPXW260312C06610000","bid":326.6,"bid_size":1.0,"ask":333.3,"ask_size":4.0,"iv":0.2145,"open_interest":0.0,"volume":0.0,"delta":0.802,"gamma":0.0008,"vega":4.7045,"theta":-2.2049,"rho":2.8486,"theo":330.046,"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":317.550003051758},{"option":"SPXW260312P06610000","bid":39.7,"bid_size":22.0,"ask":40.6,"ask_size":23.0,"iv":0.2141,"open_interest":1.0,"volume":0.0,"delta":-0.198,"gamma":0.0008,"vega":4.7045,"theta":-2.3029,"rho":-0.7642,"theo":40.0631,"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":43.6000003814697},{"option":"SPXW260312C06620000","bid":318.0,"bid_size":1.0,"ask":324.6,"ask_size":4.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7956,"gamma":0.0008,"vega":4.7915,"theta":-2.235,"rho":2.8295,"theo":321.4126,"change":0.0,"open":0.0,"high":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":"SPXW260312P06620000","bid":41.1,"bid_size":10.0,"ask":41.9,"ask_size":10.0,"iv":0.2125,"open_interest":1.0,"volume":0.0,"delta":-0.2044,"gamma":0.0008,"vega":4.7915,"theta":-2.3295,"rho":-0.7887,"theo":41.4065,"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":45.0499992370606},{"option":"SPXW260312C06625000","bid":313.7,"bid_size":1.0,"ask":320.3,"ask_size":4.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.7924,"gamma":0.0008,"vega":4.8352,"theta":-2.2497,"rho":2.8197,"theo":317.1125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.0},{"option":"SPXW260312P06625000","bid":41.8,"bid_size":10.0,"ask":42.6,"ask_size":10.0,"iv":0.2115,"open_interest":102.0,"volume":6.0,"delta":-0.2076,"gamma":0.0008,"vega":4.8352,"theta":-2.3426,"rho":-0.8013,"theo":42.095,"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":45.75},{"option":"SPXW260312C06630000","bid":309.5,"bid_size":1.0,"ask":316.0,"ask_size":4.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.7891,"gamma":0.0008,"vega":4.8793,"theta":-2.2643,"rho":2.8097,"theo":312.8239,"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":300.600006103516},{"option":"SPXW260312P06630000","bid":42.5,"bid_size":8.0,"ask":43.3,"ask_size":10.0,"iv":0.2107,"open_interest":1.0,"volume":1.0,"delta":-0.211,"gamma":0.0008,"vega":4.8793,"theta":-2.3555,"rho":-0.8141,"theo":42.7948,"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":46.5499992370606},{"option":"SPXW260312C06640000","bid":300.8,"bid_size":1.0,"ask":307.4,"ask_size":4.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7823,"gamma":0.0008,"vega":4.9681,"theta":-2.2929,"rho":2.7887,"theo":304.2822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.150009155273},{"option":"SPXW260312P06640000","bid":43.9,"bid_size":8.0,"ask":44.8,"ask_size":10.0,"iv":0.2089,"open_interest":5.0,"volume":3.0,"delta":-0.2178,"gamma":0.0008,"vega":4.9681,"theta":-2.3808,"rho":-0.8404,"theo":44.2301,"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":48.0499992370606},{"option":"SPXW260312C06650000","bid":292.5,"bid_size":1.0,"ask":298.9,"ask_size":4.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.7753,"gamma":0.0009,"vega":5.0576,"theta":-2.3206,"rho":2.7667,"theo":295.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.75},{"option":"SPXW260312P06650000","bid":45.4,"bid_size":9.0,"ask":46.3,"ask_size":10.0,"iv":0.2072,"open_interest":88.0,"volume":12.0,"delta":-0.2248,"gamma":0.0009,"vega":5.0576,"theta":-2.4051,"rho":-0.868,"theo":45.7143,"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":49.6500015258789},{"option":"SPXW260312C06660000","bid":284.1,"bid_size":1.0,"ask":290.5,"ask_size":4.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.768,"gamma":0.0009,"vega":5.1468,"theta":-2.3475,"rho":2.7436,"theo":287.3481,"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":275.599990844727},{"option":"SPXW260312P06660000","bid":47.0,"bid_size":9.0,"ask":47.9,"ask_size":20.0,"iv":0.2055,"open_interest":28.0,"volume":1.0,"delta":-0.232,"gamma":0.0009,"vega":5.1468,"theta":-2.4286,"rho":-0.8965,"theo":47.2499,"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":51.3499984741211},{"option":"SPXW260312C06670000","bid":275.7,"bid_size":1.0,"ask":282.1,"ask_size":7.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.7606,"gamma":0.0009,"vega":5.235,"theta":-2.3733,"rho":2.7197,"theo":278.9602,"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":267.300003051758},{"option":"SPXW260312P06670000","bid":48.6,"bid_size":8.0,"ask":49.5,"ask_size":20.0,"iv":0.2038,"open_interest":3.0,"volume":0.0,"delta":-0.2395,"gamma":0.0009,"vega":5.235,"theta":-2.451,"rho":-0.9259,"theo":48.8389,"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":53.0},{"option":"SPXW260312C06675000","bid":271.5,"bid_size":1.0,"ask":277.9,"ask_size":7.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.7568,"gamma":0.0009,"vega":5.2786,"theta":-2.3858,"rho":2.7075,"theo":274.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.199996948242},{"option":"SPXW260312P06675000","bid":49.4,"bid_size":8.0,"ask":50.3,"ask_size":10.0,"iv":0.2028,"open_interest":30.0,"volume":4.0,"delta":-0.2433,"gamma":0.0009,"vega":5.2786,"theta":-2.4618,"rho":-0.9408,"theo":49.654,"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":53.8499984741211},{"option":"SPXW260312C06680000","bid":267.2,"bid_size":1.0,"ask":273.7,"ask_size":7.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.7529,"gamma":0.0009,"vega":5.322,"theta":-2.398,"rho":2.6952,"theo":270.6268,"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":259.050003051758},{"option":"SPXW260312P06680000","bid":50.2,"bid_size":9.0,"ask":51.2,"ask_size":20.0,"iv":0.2021,"open_interest":11.0,"volume":7.0,"delta":-0.2472,"gamma":0.0009,"vega":5.3219,"theta":-2.4724,"rho":-0.9559,"theo":50.4825,"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":54.75},{"option":"SPXW260312C06690000","bid":259.0,"bid_size":1.0,"ask":265.4,"ask_size":7.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.7449,"gamma":0.001,"vega":5.4078,"theta":-2.4217,"rho":2.67,"theo":262.3501,"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":250.799995422363},{"option":"SPXW260312P06690000","bid":51.9,"bid_size":17.0,"ask":53.0,"ask_size":19.0,"iv":0.2003,"open_interest":11.0,"volume":2.0,"delta":-0.2551,"gamma":0.001,"vega":5.4078,"theta":-2.4927,"rho":-0.9865,"theo":52.1827,"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":56.6000003814697},{"option":"SPXW260312C06700000","bid":251.0,"bid_size":1.0,"ask":257.2,"ask_size":7.0,"iv":0.1983,"open_interest":3.0,"volume":0.0,"delta":0.7368,"gamma":0.001,"vega":5.4933,"theta":-2.4441,"rho":2.644,"theo":254.1308,"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":242.799995422363},{"option":"SPXW260312P06700000","bid":53.7,"bid_size":8.0,"ask":54.8,"ask_size":19.0,"iv":0.1984,"open_interest":132.0,"volume":24.0,"delta":-0.2633,"gamma":0.001,"vega":5.4933,"theta":-2.5117,"rho":-1.018,"theo":53.9404,"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":58.4500007629394},{"option":"SPXW260312C06710000","bid":242.8,"bid_size":1.0,"ask":249.0,"ask_size":7.0,"iv":0.1968,"open_interest":2.0,"volume":0.0,"delta":0.7283,"gamma":0.001,"vega":5.5787,"theta":-2.4651,"rho":2.6168,"theo":245.9717,"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":234.799995422363},{"option":"SPXW260312P06710000","bid":55.5,"bid_size":17.0,"ask":56.5,"ask_size":19.0,"iv":0.1967,"open_interest":27.0,"volume":1.0,"delta":-0.2717,"gamma":0.001,"vega":5.5787,"theta":-2.5294,"rho":-1.0507,"theo":55.7582,"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":60.3999996185303},{"option":"SPXW260312C06720000","bid":234.8,"bid_size":1.0,"ask":240.9,"ask_size":7.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":0.7196,"gamma":0.001,"vega":5.6639,"theta":-2.4848,"rho":2.5881,"theo":237.8757,"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":226.949996948242},{"option":"SPXW260312P06720000","bid":57.4,"bid_size":8.0,"ask":58.5,"ask_size":18.0,"iv":0.1947,"open_interest":37.0,"volume":24.0,"delta":-0.2804,"gamma":0.001,"vega":5.6639,"theta":-2.5456,"rho":-1.0848,"theo":57.6392,"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":62.3999996185303},{"option":"SPXW260312C06725000","bid":230.7,"bid_size":1.0,"ask":236.8,"ask_size":7.0,"iv":0.194,"open_interest":2.0,"volume":0.0,"delta":0.7151,"gamma":0.001,"vega":5.7061,"theta":-2.494,"rho":2.5732,"theo":233.8525,"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":223.0},{"option":"SPXW260312P06725000","bid":58.4,"bid_size":7.0,"ask":59.4,"ask_size":17.0,"iv":0.1938,"open_interest":46.0,"volume":0.0,"delta":-0.2849,"gamma":0.001,"vega":5.7061,"theta":-2.5532,"rho":-1.1024,"theo":58.6045,"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":63.4500007629394},{"option":"SPXW260312C06730000","bid":226.7,"bid_size":1.0,"ask":232.8,"ask_size":7.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.7106,"gamma":0.0011,"vega":5.748,"theta":-2.5028,"rho":2.5581,"theo":229.8462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.950004577637},{"option":"SPXW260312P06730000","bid":59.4,"bid_size":7.0,"ask":60.3,"ask_size":9.0,"iv":0.1929,"open_interest":26.0,"volume":0.0,"delta":-0.2894,"gamma":0.0011,"vega":5.748,"theta":-2.5604,"rho":-1.1203,"theo":59.5866,"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":64.5},{"option":"SPXW260312C06740000","bid":218.6,"bid_size":1.0,"ask":224.8,"ask_size":7.0,"iv":0.191,"open_interest":7.0,"volume":0.0,"delta":0.7014,"gamma":0.0011,"vega":5.83,"theta":-2.5192,"rho":2.527,"theo":221.8858,"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":211.099998474121},{"option":"SPXW260312P06740000","bid":61.4,"bid_size":7.0,"ask":62.3,"ask_size":1.0,"iv":0.1911,"open_interest":46.0,"volume":5.0,"delta":-0.2987,"gamma":0.0011,"vega":5.83,"theta":-2.5734,"rho":-1.1568,"theo":61.6033,"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":66.6000022888184},{"option":"SPXW260312C06750000","bid":213.1,"bid_size":1.0,"ask":214.5,"ask_size":1.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":0.6918,"gamma":0.0011,"vega":5.9092,"theta":-2.5339,"rho":2.4952,"theo":213.9965,"change":0.0,"open":0.0,"high":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":"SPXW260312P06750000","bid":63.5,"bid_size":7.0,"ask":64.4,"ask_size":1.0,"iv":0.1891,"open_interest":29.0,"volume":1.0,"delta":-0.3082,"gamma":0.0011,"vega":5.9092,"theta":-2.5847,"rho":-1.1941,"theo":63.691,"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":68.8499984741211},{"option":"SPXW260312C06760000","bid":205.4,"bid_size":1.0,"ask":206.6,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.682,"gamma":0.0011,"vega":5.986,"theta":-2.5468,"rho":2.4627,"theo":206.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.650001525879},{"option":"SPXW260312P06760000","bid":65.6,"bid_size":7.0,"ask":66.7,"ask_size":16.0,"iv":0.1872,"open_interest":3.0,"volume":2.0,"delta":-0.318,"gamma":0.0011,"vega":5.986,"theta":-2.5942,"rho":-1.2321,"theo":65.8516,"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":71.1000022888184},{"option":"SPXW260312C06770000","bid":197.6,"bid_size":1.0,"ask":199.0,"ask_size":1.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":0.6718,"gamma":0.0012,"vega":6.0607,"theta":-2.5576,"rho":2.429,"theo":198.4388,"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":188.049995422363},{"option":"SPXW260312P06770000","bid":67.9,"bid_size":7.0,"ask":68.9,"ask_size":16.0,"iv":0.1855,"open_interest":12.0,"volume":1.0,"delta":-0.3282,"gamma":0.0012,"vega":6.0607,"theta":-2.6016,"rho":-1.2712,"theo":68.0873,"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":73.5500030517578},{"option":"SPXW260312C06775000","bid":193.7,"bid_size":1.0,"ask":194.9,"ask_size":1.0,"iv":0.1844,"open_interest":4.0,"volume":0.0,"delta":0.6667,"gamma":0.0012,"vega":6.0974,"theta":-2.5623,"rho":2.4116,"theo":194.5973,"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":184.300003051758},{"option":"SPXW260312P06775000","bid":69.0,"bid_size":6.0,"ask":69.9,"ask_size":1.0,"iv":0.1843,"open_interest":24.0,"volume":0.0,"delta":-0.3334,"gamma":0.0012,"vega":6.0974,"theta":-2.6046,"rho":-1.2913,"theo":69.2342,"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":74.75},{"option":"SPXW260312C06780000","bid":189.7,"bid_size":1.0,"ask":191.5,"ask_size":1.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.6614,"gamma":0.0012,"vega":6.1338,"theta":-2.5664,"rho":2.3938,"theo":190.7759,"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":180.549995422363},{"option":"SPXW260312P06780000","bid":70.2,"bid_size":6.0,"ask":71.2,"ask_size":16.0,"iv":0.1835,"open_interest":6.0,"volume":2.0,"delta":-0.3386,"gamma":0.0012,"vega":6.1338,"theta":-2.607,"rho":-1.3119,"theo":70.4013,"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":76.0},{"option":"SPXW260312C06790000","bid":182.1,"bid_size":2.0,"ask":183.5,"ask_size":2.0,"iv":0.1815,"open_interest":2.0,"volume":0.0,"delta":0.6506,"gamma":0.0012,"vega":6.2046,"theta":-2.5729,"rho":2.3567,"theo":183.1954,"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":173.099998474121},{"option":"SPXW260312P06790000","bid":72.6,"bid_size":6.0,"ask":73.6,"ask_size":15.0,"iv":0.1815,"open_interest":55.0,"volume":45.0,"delta":-0.3494,"gamma":0.0012,"vega":6.2046,"theta":-2.6102,"rho":-1.3544,"theo":72.7977,"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":78.5500030517578},{"option":"SPXW260312C06800000","bid":174.9,"bid_size":5.0,"ask":176.4,"ask_size":5.0,"iv":0.1797,"open_interest":13.0,"volume":19.0,"delta":0.6395,"gamma":0.0012,"vega":6.272,"theta":-2.577,"rho":2.3182,"theo":175.7014,"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":165.800003051758},{"option":"SPXW260312P06800000","bid":75.0,"bid_size":6.0,"ask":76.0,"ask_size":13.0,"iv":0.1795,"open_interest":37.0,"volume":8.0,"delta":-0.3605,"gamma":0.0012,"vega":6.272,"theta":-2.6109,"rho":-1.3984,"theo":75.2807,"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":81.1500015258789},{"option":"SPXW260312C06810000","bid":167.5,"bid_size":5.0,"ask":168.9,"ask_size":5.0,"iv":0.1777,"open_interest":1.0,"volume":0.0,"delta":0.6281,"gamma":0.0013,"vega":6.335,"theta":-2.5785,"rho":2.2788,"theo":168.2967,"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":158.5},{"option":"SPXW260312P06810000","bid":77.6,"bid_size":6.0,"ask":78.5,"ask_size":7.0,"iv":0.1774,"open_interest":39.0,"volume":36.0,"delta":-0.372,"gamma":0.0013,"vega":6.335,"theta":-2.6091,"rho":-1.4433,"theo":77.853,"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":83.8999977111816},{"option":"SPXW260312C06820000","bid":160.1,"bid_size":7.0,"ask":161.4,"ask_size":6.0,"iv":0.1756,"open_interest":4.0,"volume":0.0,"delta":0.6163,"gamma":0.0013,"vega":6.3934,"theta":-2.5774,"rho":2.2386,"theo":160.9834,"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":151.349998474121},{"option":"SPXW260312P06820000","bid":80.2,"bid_size":6.0,"ask":81.2,"ask_size":7.0,"iv":0.1754,"open_interest":11.0,"volume":5.0,"delta":-0.3837,"gamma":0.0013,"vega":6.3934,"theta":-2.6046,"rho":-1.4889,"theo":80.5166,"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":86.7000007629394},{"option":"SPXW260312C06825000","bid":156.5,"bid_size":5.0,"ask":158.0,"ask_size":6.0,"iv":0.1746,"open_interest":7.0,"volume":0.0,"delta":0.6103,"gamma":0.0013,"vega":6.421,"theta":-2.5759,"rho":2.2181,"theo":157.3617,"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":147.800003051758},{"option":"SPXW260312P06825000","bid":81.6,"bid_size":6.0,"ask":82.6,"ask_size":7.0,"iv":0.1745,"open_interest":21.0,"volume":3.0,"delta":-0.3898,"gamma":0.0013,"vega":6.421,"theta":-2.6014,"rho":-1.5122,"theo":81.8834,"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":88.1000022888184},{"option":"SPXW260312C06830000","bid":152.9,"bid_size":5.0,"ask":154.0,"ask_size":2.0,"iv":0.1736,"open_interest":9.0,"volume":0.0,"delta":0.6042,"gamma":0.0013,"vega":6.4476,"theta":-2.5736,"rho":2.1972,"theo":153.7638,"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":144.300003051758},{"option":"SPXW260312P06830000","bid":83.0,"bid_size":6.0,"ask":83.9,"ask_size":6.0,"iv":0.1733,"open_interest":37.0,"volume":2.0,"delta":-0.3959,"gamma":0.0013,"vega":6.4476,"theta":-2.5974,"rho":-1.5358,"theo":83.274,"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":89.6500015258789},{"option":"SPXW260312C06840000","bid":145.8,"bid_size":6.0,"ask":147.0,"ask_size":2.0,"iv":0.1714,"open_interest":20.0,"volume":6.0,"delta":0.5917,"gamma":0.0014,"vega":6.4974,"theta":-2.5668,"rho":2.1539,"theo":146.6422,"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":137.349998474121},{"option":"SPXW260312P06840000","bid":85.8,"bid_size":5.0,"ask":86.8,"ask_size":6.0,"iv":0.1714,"open_interest":23.0,"volume":25.0,"delta":-0.4084,"gamma":0.0014,"vega":6.4974,"theta":-2.5872,"rho":-1.5846,"theo":86.1293,"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":92.6500015258789},{"option":"SPXW260312C06850000","bid":138.7,"bid_size":8.0,"ask":140.0,"ask_size":6.0,"iv":0.1694,"open_interest":37.0,"volume":2.0,"delta":0.5788,"gamma":0.0014,"vega":6.5425,"theta":-2.5568,"rho":2.1084,"theo":139.6241,"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":130.549995422363},{"option":"SPXW260312P06850000","bid":88.7,"bid_size":5.0,"ask":89.7,"ask_size":6.0,"iv":0.1692,"open_interest":79.0,"volume":34.0,"delta":-0.4212,"gamma":0.0014,"vega":6.5425,"theta":-2.5739,"rho":-1.6355,"theo":89.0882,"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":95.7999992370606},{"option":"SPXW260312C06860000","bid":131.8,"bid_size":6.0,"ask":132.9,"ask_size":2.0,"iv":0.1673,"open_interest":13.0,"volume":5.0,"delta":0.5656,"gamma":0.0014,"vega":6.5815,"theta":-2.5435,"rho":2.0615,"theo":132.7145,"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":123.799999237061},{"option":"SPXW260312P06860000","bid":91.8,"bid_size":5.0,"ask":92.8,"ask_size":6.0,"iv":0.167,"open_interest":21.0,"volume":11.0,"delta":-0.4344,"gamma":0.0014,"vega":6.5815,"theta":-2.5572,"rho":-1.6879,"theo":92.1556,"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":99.0499992370606},{"option":"SPXW260312C06870000","bid":125.0,"bid_size":6.0,"ask":126.1,"ask_size":2.0,"iv":0.1652,"open_interest":39.0,"volume":51.0,"delta":0.552,"gamma":0.0014,"vega":6.6137,"theta":-2.5268,"rho":2.0138,"theo":125.9168,"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":117.200000762939},{"option":"SPXW260312P06870000","bid":94.9,"bid_size":5.0,"ask":96.0,"ask_size":6.0,"iv":0.165,"open_interest":4.0,"volume":0.0,"delta":-0.4481,"gamma":0.0014,"vega":6.6137,"theta":-2.5371,"rho":-1.741,"theo":95.3349,"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":102.450000762939},{"option":"SPXW260312C06875000","bid":121.6,"bid_size":8.0,"ask":122.9,"ask_size":6.0,"iv":0.1641,"open_interest":19.0,"volume":5.0,"delta":0.545,"gamma":0.0014,"vega":6.6272,"theta":-2.5171,"rho":1.9896,"theo":122.5608,"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":113.950000762939},{"option":"SPXW260312P06875000","bid":96.0,"bid_size":12.0,"ask":97.6,"ask_size":6.0,"iv":0.164,"open_interest":51.0,"volume":10.0,"delta":-0.455,"gamma":0.0014,"vega":6.6272,"theta":-2.5258,"rho":-1.7679,"theo":96.9673,"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":104.150001525879},{"option":"SPXW260312C06880000","bid":118.4,"bid_size":6.0,"ask":119.6,"ask_size":6.0,"iv":0.163,"open_interest":13.0,"volume":10.0,"delta":0.538,"gamma":0.0014,"vega":6.6388,"theta":-2.5065,"rho":1.9651,"theo":119.234,"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":110.75},{"option":"SPXW260312P06880000","bid":98.1,"bid_size":11.0,"ask":99.3,"ask_size":6.0,"iv":0.1628,"open_interest":3.0,"volume":0.0,"delta":-0.4621,"gamma":0.0014,"vega":6.6388,"theta":-2.5135,"rho":-1.7952,"theo":98.629,"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":105.950000762939},{"option":"SPXW260312C06890000","bid":111.7,"bid_size":9.0,"ask":113.2,"ask_size":6.0,"iv":0.161,"open_interest":2.0,"volume":0.0,"delta":0.5236,"gamma":0.0015,"vega":6.6567,"theta":-2.4826,"rho":1.9145,"theo":112.6711,"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":104.450000762939},{"option":"SPXW260312P06890000","bid":101.4,"bid_size":12.0,"ask":102.7,"ask_size":6.0,"iv":0.1607,"open_interest":1.0,"volume":0.0,"delta":-0.4764,"gamma":0.0015,"vega":6.6567,"theta":-2.4862,"rho":-1.8512,"theo":102.043,"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":109.549999237061},{"option":"SPXW260312C06900000","bid":105.4,"bid_size":7.0,"ask":106.6,"ask_size":6.0,"iv":0.1587,"open_interest":53.0,"volume":2.0,"delta":0.5088,"gamma":0.0015,"vega":6.6664,"theta":-2.4548,"rho":1.8614,"theo":106.2359,"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":98.25},{"option":"SPXW260312P06900000","bid":104.9,"bid_size":11.0,"ask":106.3,"ask_size":6.0,"iv":0.1586,"open_interest":27.0,"volume":18.0,"delta":-0.4912,"gamma":0.0015,"vega":6.6664,"theta":-2.455,"rho":-1.9098,"theo":105.5848,"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":113.349998474121},{"option":"SPXW260312C06910000","bid":99.0,"bid_size":18.0,"ask":100.2,"ask_size":6.0,"iv":0.1567,"open_interest":9.0,"volume":1.0,"delta":0.4936,"gamma":0.0015,"vega":6.6673,"theta":-2.4229,"rho":1.8067,"theo":99.9367,"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":92.2000007629394},{"option":"SPXW260312P06910000","bid":108.6,"bid_size":11.0,"ask":110.0,"ask_size":6.0,"iv":0.1564,"open_interest":5.0,"volume":0.0,"delta":-0.5064,"gamma":0.0015,"vega":6.6673,"theta":-2.4198,"rho":-1.97,"theo":109.2626,"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":117.349998474121},{"option":"SPXW260312C06920000","bid":93.0,"bid_size":7.0,"ask":94.2,"ask_size":7.0,"iv":0.1544,"open_interest":8.0,"volume":10.0,"delta":0.478,"gamma":0.0015,"vega":6.6588,"theta":-2.387,"rho":1.7513,"theo":93.7799,"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":86.3499984741211},{"option":"SPXW260312P06920000","bid":112.2,"bid_size":7.0,"ask":113.8,"ask_size":2.0,"iv":0.1542,"open_interest":7.0,"volume":1.0,"delta":-0.522,"gamma":0.0015,"vega":6.6588,"theta":-2.3804,"rho":-2.0309,"theo":113.0827,"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":121.399997711182},{"option":"SPXW260312C06925000","bid":90.0,"bid_size":7.0,"ask":91.2,"ask_size":7.0,"iv":0.1534,"open_interest":145.0,"volume":30.0,"delta":0.4701,"gamma":0.0016,"vega":6.6508,"theta":-2.3674,"rho":1.7233,"theo":90.7567,"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":83.4500007629394},{"option":"SPXW260312P06925000","bid":114.0,"bid_size":7.0,"ask":115.9,"ask_size":2.0,"iv":0.1532,"open_interest":14.0,"volume":0.0,"delta":-0.5299,"gamma":0.0016,"vega":6.6508,"theta":-2.3592,"rho":-2.0616,"theo":115.048,"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":123.549999237061},{"option":"SPXW260312C06930000","bid":87.0,"bid_size":7.0,"ask":88.1,"ask_size":6.0,"iv":0.1522,"open_interest":39.0,"volume":22.0,"delta":0.4621,"gamma":0.0016,"vega":6.6403,"theta":-2.3469,"rho":1.6948,"theo":87.7717,"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":80.6000022888184},{"option":"SPXW260312P06930000","bid":116.4,"bid_size":7.0,"ask":117.8,"ask_size":2.0,"iv":0.152,"open_interest":6.0,"volume":2.0,"delta":-0.538,"gamma":0.0016,"vega":6.6403,"theta":-2.337,"rho":-2.0928,"theo":117.0515,"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":125.599998474121},{"option":"SPXW260312C06940000","bid":81.2,"bid_size":12.0,"ask":82.3,"ask_size":6.0,"iv":0.1501,"open_interest":41.0,"volume":21.0,"delta":0.4457,"gamma":0.0016,"vega":6.6105,"theta":-2.3027,"rho":1.6361,"theo":81.9228,"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":75.0499992370606},{"option":"SPXW260312P06940000","bid":120.6,"bid_size":7.0,"ask":122.1,"ask_size":2.0,"iv":0.1499,"open_interest":45.0,"volume":6.0,"delta":-0.5543,"gamma":0.0016,"vega":6.6105,"theta":-2.2894,"rho":-2.157,"theo":121.1795,"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":130.150001525879},{"option":"SPXW260312C06950000","bid":75.6,"bid_size":7.0,"ask":76.8,"ask_size":12.0,"iv":0.148,"open_interest":124.0,"volume":40.0,"delta":0.429,"gamma":0.0016,"vega":6.5683,"theta":-2.2543,"rho":1.5749,"theo":76.2476,"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":69.7000007629394},{"option":"SPXW260312P06950000","bid":125.0,"bid_size":7.0,"ask":126.4,"ask_size":2.0,"iv":0.1477,"open_interest":40.0,"volume":3.0,"delta":-0.571,"gamma":0.0016,"vega":6.5683,"theta":-2.2377,"rho":-2.2236,"theo":125.4813,"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":134.75},{"option":"SPXW260312C06960000","bid":70.2,"bid_size":7.0,"ask":71.2,"ask_size":6.0,"iv":0.1459,"open_interest":27.0,"volume":27.0,"delta":0.4119,"gamma":0.0016,"vega":6.514,"theta":-2.2018,"rho":1.5131,"theo":70.7599,"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":64.5499992370606},{"option":"SPXW260312P06960000","bid":129.5,"bid_size":7.0,"ask":130.9,"ask_size":2.0,"iv":0.1457,"open_interest":5.0,"volume":2.0,"delta":-0.5881,"gamma":0.0016,"vega":6.514,"theta":-2.1818,"rho":-2.2909,"theo":129.9705,"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":139.549995422363},{"option":"SPXW260312C06970000","bid":64.9,"bid_size":19.0,"ask":66.0,"ask_size":7.0,"iv":0.1437,"open_interest":38.0,"volume":2.0,"delta":0.3945,"gamma":0.0016,"vega":6.4478,"theta":-2.1454,"rho":1.451,"theo":65.4709,"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":59.6000003814697},{"option":"SPXW260312P06970000","bid":134.5,"bid_size":2.0,"ask":135.9,"ask_size":6.0,"iv":0.1436,"open_interest":2.0,"volume":0.0,"delta":-0.6055,"gamma":0.0016,"vega":6.4478,"theta":-2.1221,"rho":-2.3585,"theo":134.6585,"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":144.549995422363},{"option":"SPXW260312C06975000","bid":62.5,"bid_size":7.0,"ask":63.5,"ask_size":13.0,"iv":0.1427,"open_interest":54.0,"volume":0.0,"delta":0.3858,"gamma":0.0016,"vega":6.4097,"theta":-2.1159,"rho":1.4194,"theo":62.9053,"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":57.1499996185303},{"option":"SPXW260312P06975000","bid":136.5,"bid_size":7.0,"ask":138.1,"ask_size":2.0,"iv":0.1426,"open_interest":22.0,"volume":0.0,"delta":-0.6143,"gamma":0.0016,"vega":6.4097,"theta":-2.0908,"rho":-2.3928,"theo":137.0814,"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":147.099998474121},{"option":"SPXW260312C06980000","bid":60.0,"bid_size":7.0,"ask":61.0,"ask_size":14.0,"iv":0.1416,"open_interest":16.0,"volume":2.0,"delta":0.3769,"gamma":0.0016,"vega":6.3678,"theta":-2.0855,"rho":1.3872,"theo":60.3953,"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":54.7999992370606},{"option":"SPXW260312P06980000","bid":139.0,"bid_size":7.0,"ask":140.6,"ask_size":2.0,"iv":0.1415,"open_interest":4.0,"volume":0.0,"delta":-0.6231,"gamma":0.0016,"vega":6.3678,"theta":-2.0587,"rho":-2.4277,"theo":139.5599,"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":149.75},{"option":"SPXW260312C06990000","bid":55.0,"bid_size":21.0,"ask":56.1,"ask_size":8.0,"iv":0.1396,"open_interest":15.0,"volume":8.0,"delta":0.3591,"gamma":0.0016,"vega":6.272,"theta":-2.0222,"rho":1.3214,"theo":55.5506,"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":50.2000007629394},{"option":"SPXW260312P06990000","bid":144.4,"bid_size":2.0,"ask":146.0,"ask_size":2.0,"iv":0.1394,"open_interest":6.0,"volume":0.0,"delta":-0.6409,"gamma":0.0016,"vega":6.272,"theta":-1.992,"rho":-2.4989,"theo":144.6921,"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":155.150001525879},{"option":"SPXW260312C07000000","bid":50.4,"bid_size":23.0,"ask":51.5,"ask_size":16.0,"iv":0.1376,"open_interest":85.0,"volume":65.0,"delta":0.3412,"gamma":0.0016,"vega":6.1626,"theta":-1.9557,"rho":1.256,"theo":50.9482,"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":45.8999996185303},{"option":"SPXW260312P07000000","bid":149.5,"bid_size":2.0,"ask":151.5,"ask_size":1.0,"iv":0.1373,"open_interest":11.0,"volume":0.0,"delta":-0.6589,"gamma":0.0016,"vega":6.1626,"theta":-1.9222,"rho":-2.5699,"theo":150.0666,"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":160.650001525879},{"option":"SPXW260312C07010000","bid":46.0,"bid_size":16.0,"ask":47.0,"ask_size":8.0,"iv":0.1355,"open_interest":54.0,"volume":2.0,"delta":0.3232,"gamma":0.0016,"vega":6.0412,"theta":-1.8865,"rho":1.1912,"theo":46.5899,"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":41.7000007629394},{"option":"SPXW260312P07010000","bid":155.3,"bid_size":1.0,"ask":156.9,"ask_size":1.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.6769,"gamma":0.0016,"vega":6.0412,"theta":-1.8497,"rho":-2.6402,"theo":155.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.449996948242},{"option":"SPXW260312C07020000","bid":42.0,"bid_size":7.0,"ask":42.8,"ask_size":17.0,"iv":0.1335,"open_interest":21.0,"volume":3.0,"delta":0.3052,"gamma":0.0016,"vega":5.9048,"theta":-1.8147,"rho":1.1252,"theo":42.4747,"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":37.7999992370606},{"option":"SPXW260312P07020000","bid":161.0,"bid_size":1.0,"ask":162.5,"ask_size":1.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.6948,"gamma":0.0016,"vega":5.9048,"theta":-1.7745,"rho":-2.7116,"theo":161.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.349998474121},{"option":"SPXW260312C07025000","bid":40.0,"bid_size":8.0,"ask":40.8,"ask_size":18.0,"iv":0.1325,"open_interest":38.0,"volume":2.0,"delta":0.2963,"gamma":0.0016,"vega":5.8303,"theta":-1.7778,"rho":1.0919,"theo":40.5074,"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":35.8999996185303},{"option":"SPXW260312P07025000","bid":162.3,"bid_size":6.0,"ask":167.1,"ask_size":6.0,"iv":0.1324,"open_interest":1.0,"volume":0.0,"delta":-0.7038,"gamma":0.0016,"vega":5.8303,"theta":-1.736,"rho":-2.7476,"theo":164.5682,"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":175.550003051758},{"option":"SPXW260312C07030000","bid":38.0,"bid_size":8.0,"ask":38.8,"ask_size":10.0,"iv":0.1314,"open_interest":6.0,"volume":1.0,"delta":0.2873,"gamma":0.0015,"vega":5.7522,"theta":-1.7403,"rho":1.0588,"theo":38.5985,"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":34.0499992370606},{"option":"SPXW260312P07030000","bid":165.3,"bid_size":6.0,"ask":170.1,"ask_size":6.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.7127,"gamma":0.0015,"vega":5.7522,"theta":-1.6967,"rho":-2.7834,"theo":167.6478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.650001525879},{"option":"SPXW260312C07050000","bid":30.8,"bid_size":8.0,"ask":31.5,"ask_size":10.0,"iv":0.1276,"open_interest":54.0,"volume":6.0,"delta":0.252,"gamma":0.0015,"vega":5.4117,"theta":-1.5834,"rho":0.93,"theo":31.5117,"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":27.3500003814697},{"option":"SPXW260312P07050000","bid":178.1,"bid_size":6.0,"ask":182.9,"ask_size":6.0,"iv":0.1277,"open_interest":8.0,"volume":0.0,"delta":-0.7481,"gamma":0.0015,"vega":5.4117,"theta":-1.5331,"rho":-2.9232,"theo":180.5149,"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":191.650001525879},{"option":"SPXW260312C07075000","bid":23.1,"bid_size":9.0,"ask":23.8,"ask_size":22.0,"iv":0.1231,"open_interest":47.0,"volume":0.0,"delta":0.209,"gamma":0.0014,"vega":4.9076,"theta":-1.3735,"rho":0.7712,"theo":23.8261,"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":20.3000001907349},{"option":"SPXW260312P07075000","bid":195.3,"bid_size":6.0,"ask":200.1,"ask_size":6.0,"iv":0.1232,"open_interest":6.0,"volume":0.0,"delta":-0.7911,"gamma":0.0014,"vega":4.9076,"theta":-1.3147,"rho":-3.0956,"theo":197.7717,"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":209.300003051758},{"option":"SPXW260312C07100000","bid":16.8,"bid_size":13.0,"ask":17.5,"ask_size":25.0,"iv":0.119,"open_interest":81.0,"volume":123.0,"delta":0.1681,"gamma":0.0012,"vega":4.3337,"theta":-1.1546,"rho":0.6202,"theo":17.4203,"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":14.6999998092651},{"option":"SPXW260312P07100000","bid":212.8,"bid_size":5.0,"ask":219.6,"ask_size":4.0,"iv":0.1181,"open_interest":3.0,"volume":0.0,"delta":-0.8319,"gamma":0.0012,"vega":4.3337,"theta":-1.0874,"rho":-3.2603,"theo":216.3083,"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":229.0},{"option":"SPXW260312C07125000","bid":12.1,"bid_size":20.0,"ask":12.5,"ask_size":39.0,"iv":0.1154,"open_interest":106.0,"volume":7.0,"delta":0.131,"gamma":0.0011,"vega":3.7164,"theta":-0.9388,"rho":0.4828,"theo":12.3145,"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":10.3500003814697},{"option":"SPXW260312P07125000","bid":232.9,"bid_size":5.0,"ask":239.6,"ask_size":3.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.869,"gamma":0.0011,"vega":3.7163,"theta":-0.8632,"rho":-3.4114,"theo":236.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.550003051758},{"option":"SPXW260312C07150000","bid":8.4,"bid_size":20.0,"ask":8.8,"ask_size":45.0,"iv":0.1124,"open_interest":54.0,"volume":16.0,"delta":0.099,"gamma":0.0009,"vega":3.095,"theta":-0.7405,"rho":0.3644,"theo":8.4696,"change":1.28,"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":17.9021,"prev_day_close":7.15000009536743},{"option":"SPXW260312P07150000","bid":254.2,"bid_size":1.0,"ask":261.1,"ask_size":3.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.901,"gamma":0.0009,"vega":3.095,"theta":-0.6564,"rho":-3.5434,"theo":257.2424,"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":271.200012207031},{"option":"SPXW260312C07175000","bid":5.7,"bid_size":20.0,"ask":6.1,"ask_size":53.0,"iv":0.1099,"open_interest":104.0,"volume":2.0,"delta":0.0732,"gamma":0.0008,"vega":2.5154,"theta":-0.5714,"rho":0.269,"theo":5.7423,"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":4.84999990463257},{"option":"SPXW260312P07175000","bid":276.3,"bid_size":5.0,"ask":283.5,"ask_size":3.0,"iv":0.1083,"open_interest":0.0,"volume":0.0,"delta":-0.9269,"gamma":0.0008,"vega":2.5153,"theta":-0.479,"rho":-3.6525,"theo":279.4575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.149993896484},{"option":"SPXW260312C07200000","bid":3.8,"bid_size":60.0,"ask":4.2,"ask_size":71.0,"iv":0.1077,"open_interest":439.0,"volume":12.0,"delta":0.0536,"gamma":0.0006,"vega":2.0139,"theta":-0.4374,"rho":0.1968,"theo":3.9067,"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":3.25},{"option":"SPXW260312P07200000","bid":299.4,"bid_size":5.0,"ask":306.9,"ask_size":6.0,"iv":0.1065,"open_interest":0.0,"volume":0.0,"delta":-0.9464,"gamma":0.0006,"vega":2.0139,"theta":-0.3365,"rho":-3.7384,"theo":302.5643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.099990844727},{"option":"SPXW260312C07225000","bid":2.5,"bid_size":70.0,"ask":2.9,"ask_size":127.0,"iv":0.1063,"open_interest":97.0,"volume":4.0,"delta":0.0395,"gamma":0.0005,"vega":1.6069,"theta":-0.3368,"rho":0.1447,"theo":2.7129,"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":2.19999992847443},{"option":"SPXW260312P07225000","bid":323.0,"bid_size":2.0,"ask":330.7,"ask_size":2.0,"iv":0.1052,"open_interest":0.0,"volume":0.0,"delta":-0.9606,"gamma":0.0005,"vega":1.6069,"theta":-0.2275,"rho":-3.804,"theo":326.3129,"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":341.0},{"option":"SPXW260312C07250000","bid":1.65,"bid_size":75.0,"ask":2.0,"ask_size":129.0,"iv":0.1055,"open_interest":116.0,"volume":10.0,"delta":0.0295,"gamma":0.0004,"vega":1.2897,"theta":-0.2635,"rho":0.108,"theo":1.9418,"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":1.5},{"option":"SPXW260312P07250000","bid":347.1,"bid_size":1.0,"ask":354.6,"ask_size":1.0,"iv":0.1048,"open_interest":0.0,"volume":0.0,"delta":-0.9705,"gamma":0.0004,"vega":1.2897,"theta":-0.1457,"rho":-3.8545,"theo":350.4842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.5},{"option":"SPXW260312C07275000","bid":1.15,"bid_size":67.0,"ask":1.4,"ask_size":67.0,"iv":0.1055,"open_interest":165.0,"volume":11.0,"delta":0.0225,"gamma":0.0003,"vega":1.0448,"theta":-0.2098,"rho":0.082,"theo":1.4323,"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":1.04999998211861},{"option":"SPXW260312P07275000","bid":371.5,"bid_size":1.0,"ask":379.0,"ask_size":1.0,"iv":0.1054,"open_interest":0.0,"volume":0.0,"delta":-0.9776,"gamma":0.0003,"vega":1.0444,"theta":-0.0836,"rho":-3.8942,"theo":374.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.550003051758},{"option":"SPXW260312C07300000","bid":0.75,"bid_size":72.0,"ask":1.05,"ask_size":67.0,"iv":0.1059,"open_interest":78.0,"volume":5.0,"delta":0.0174,"gamma":0.0002,"vega":0.8529,"theta":-0.1694,"rho":0.0634,"theo":1.0819,"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":0.775000005960464},{"option":"SPXW260312P07300000","bid":396.1,"bid_size":1.0,"ask":403.8,"ask_size":1.0,"iv":0.1078,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0002,"vega":0.8528,"theta":-0.0349,"rho":-3.9264,"theo":399.5095,"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":415.0},{"option":"SPXW260312C07325000","bid":0.55,"bid_size":67.0,"ask":0.8,"ask_size":67.0,"iv":0.1072,"open_interest":30.0,"volume":4.0,"delta":0.0136,"gamma":0.0002,"vega":0.7009,"theta":-0.1383,"rho":0.0494,"theo":0.8321,"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":0.599999994039536},{"option":"SPXW260312P07325000","bid":420.8,"bid_size":1.0,"ask":428.5,"ask_size":1.0,"iv":0.1093,"open_interest":0.0,"volume":0.0,"delta":-0.9864,"gamma":0.0002,"vega":0.7009,"theta":0.0,"rho":-3.954,"theo":424.2022,"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":440.199996948242},{"option":"SPXW260312C07350000","bid":0.4,"bid_size":67.0,"ask":0.65,"ask_size":67.0,"iv":0.1091,"open_interest":16.0,"volume":3.0,"delta":0.0108,"gamma":0.0001,"vega":0.5791,"theta":-0.1138,"rho":0.039,"theo":0.6491,"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":0.475000008940697},{"option":"SPXW260312P07350000","bid":445.6,"bid_size":1.0,"ask":453.3,"ask_size":1.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0001,"vega":0.5791,"theta":0.0,"rho":-3.978,"theo":448.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.850006103516},{"option":"SPXW260312C07375000","bid":0.3,"bid_size":67.0,"ask":0.55,"ask_size":67.0,"iv":0.1114,"open_interest":6.0,"volume":1.0,"delta":0.0086,"gamma":0.0001,"vega":0.4812,"theta":-0.0945,"rho":0.0311,"theo":0.5133,"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":0.400000005960464},{"option":"SPXW260312P07375000","bid":470.4,"bid_size":1.0,"ask":477.9,"ask_size":1.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.4812,"theta":0.0,"rho":-3.9996,"theo":473.7679,"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":490.5},{"option":"SPXW260312C07400000","bid":0.2,"bid_size":100.0,"ask":0.5,"ask_size":67.0,"iv":0.1139,"open_interest":11.0,"volume":0.0,"delta":0.0069,"gamma":0.0001,"vega":0.4029,"theta":-0.0792,"rho":0.0251,"theo":0.4117,"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":0.325000002980232},{"option":"SPXW260312P07400000","bid":495.3,"bid_size":1.0,"ask":503.0,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.4028,"theta":0.0,"rho":-4.0193,"theo":498.6085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.450012207031},{"option":"SPXW260312C07425000","bid":0.15,"bid_size":103.0,"ask":0.45,"ask_size":67.0,"iv":0.1168,"open_interest":10.0,"volume":0.0,"delta":0.0057,"gamma":0.0001,"vega":0.34,"theta":-0.0671,"rho":0.0204,"theo":0.3354,"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":0.274999998509884},{"option":"SPXW260312P07425000","bid":520.2,"bid_size":1.0,"ask":527.9,"ask_size":1.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3399,"theta":0.0,"rho":-4.0376,"theo":523.4745,"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":540.650024414062},{"option":"SPXW260312C07450000","bid":0.15,"bid_size":34.0,"ask":0.4,"ask_size":67.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":0.0047,"gamma":0.0001,"vega":0.29,"theta":-0.0576,"rho":0.0169,"theo":0.2783,"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":0.25},{"option":"SPXW260312P07450000","bid":545.1,"bid_size":1.0,"ask":552.8,"ask_size":1.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0001,"vega":0.2897,"theta":0.0,"rho":-4.0548,"theo":548.3594,"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":564.900024414062},{"option":"SPXW260312C07500000","bid":0.1,"bid_size":35.0,"ask":0.35,"ask_size":67.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2172,"theta":-0.0441,"rho":0.0121,"theo":0.2004,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260312P07500000","bid":594.9,"bid_size":1.0,"ask":602.4,"ask_size":1.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.2172,"theta":0.0,"rho":-4.0869,"theo":598.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.349975585938},{"option":"SPXW260312C07600000","bid":0.05,"bid_size":41.0,"ask":0.3,"ask_size":67.0,"iv":0.1416,"open_interest":99.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1365,"theta":-0.0295,"rho":0.0071,"theo":0.1233,"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":694.6,"bid_size":1.0,"ask":702.1,"ask_size":1.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.136,"theta":0.0,"rho":-4.1465,"theo":697.8587,"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":714.799987792969},{"option":"SPXW260312C07800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":67.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0653,"theta":-0.0162,"rho":0.0032,"theo":0.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260312P07800000","bid":894.1,"bid_size":1.0,"ask":901.6,"ask_size":1.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0654,"theta":0.0,"rho":-4.2597,"theo":897.3352,"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":914.549987792969},{"option":"SPXW260312C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1986,"open_interest":2.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0329,"theta":-0.009,"rho":0.0015,"theo":0.0305,"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":0.100000003352761},{"option":"SPXW260312P08000000","bid":1093.6,"bid_size":1.0,"ask":1101.1,"ask_size":1.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0331,"theta":0.0,"rho":-4.3706,"theo":1096.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.80004882812},{"option":"SPXW260312C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2288,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0168,"theta":-0.005,"rho":0.0007,"theo":0.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08200000","bid":1293.1,"bid_size":1.0,"ask":1300.8,"ask_size":1.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":-4.4807,"theo":1296.3689,"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":1313.65002441406},{"option":"SPXW260312C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":111.0,"iv":0.2578,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0085,"theta":-0.0027,"rho":0.0004,"theo":0.0077,"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":1492.6,"bid_size":1.0,"ask":1500.3,"ask_size":1.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":-4.5903,"theo":1495.9003,"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":1511.20001220703},{"option":"SPXW260312C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":113.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0043,"theta":-0.0014,"rho":0.0002,"theo":0.0038,"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":0.0750000029802322},{"option":"SPXW260312P08600000","bid":1692.2,"bid_size":1.0,"ask":1699.9,"ask_size":1.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-4.6998,"theo":1695.4356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1711.29998779297},{"option":"SPXW260312C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":117.0,"iv":0.313,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0008,"rho":0.0001,"theo":0.0019,"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":0.0500000007450581},{"option":"SPXW260312P08800000","bid":1891.7,"bid_size":1.0,"ask":1899.4,"ask_size":1.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-4.8091,"theo":1894.9729,"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":1910.20001220703},{"option":"SPXW260312C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.3394,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0004,"rho":0.0,"theo":0.0011,"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":0.0500000007450581},{"option":"SPXW260312P09000000","bid":2091.2,"bid_size":1.0,"ask":2098.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-4.9184,"theo":2094.5111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2110.25},{"option":"SPXW260313C02000000","bid":4884.7,"bid_size":1.0,"ask":4892.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":1.258,"theo":4889.6384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4871.5498046875},{"option":"SPXW260313P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":164.0,"iv":1.399,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.018,"rho":-0.0005,"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":0.0500000007450581},{"option":"SPXW260313C02200000","bid":4685.5,"bid_size":1.0,"ask":4693.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":1.3834,"theo":4690.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4674.0},{"option":"SPXW260313P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":204.0,"iv":1.2937,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0087,"theta":-0.0215,"rho":-0.0006,"theo":0.0723,"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":0.0500000007450581},{"option":"SPXW260313C02400000","bid":4485.8,"bid_size":1.0,"ask":4493.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":1.5089,"theo":4490.726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4474.34985351562},{"option":"SPXW260313P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":208.0,"iv":1.2299,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0255,"rho":-0.0008,"theo":0.0876,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260313C02600000","bid":4286.6,"bid_size":1.0,"ask":4294.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":1.6343,"theo":4291.2735,"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":4274.94995117188},{"option":"SPXW260313P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":271.0,"iv":1.1395,"open_interest":29.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0137,"theta":-0.03,"rho":-0.001,"theo":0.1055,"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":0.0500000007450581},{"option":"SPXW260313C02800000","bid":4086.9,"bid_size":1.0,"ask":4094.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":1.7596,"theo":4091.8241,"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":4075.09997558594},{"option":"SPXW260313P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":205.0,"iv":1.0558,"open_interest":73.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0171,"theta":-0.0352,"rho":-0.0012,"theo":0.1266,"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":3887.5,"bid_size":1.0,"ask":3895.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0212,"theta":0.0,"rho":1.885,"theo":3892.3783,"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":3875.09997558594},{"option":"SPXW260313P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":49.0,"iv":0.9779,"open_interest":22.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0212,"theta":-0.0411,"rho":-0.0015,"theo":0.1513,"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":0.0750000029802322},{"option":"SPXW260313C03200000","bid":3688.0,"bid_size":1.0,"ask":3695.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0263,"theta":0.0,"rho":2.0102,"theo":3692.9369,"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":3676.65002441406},{"option":"SPXW260313P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":263.0,"iv":0.9231,"open_interest":353.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0263,"theta":-0.0479,"rho":-0.0019,"theo":0.1804,"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":0.100000001490116},{"option":"SPXW260313C03400000","bid":3488.8,"bid_size":1.0,"ask":3496.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0324,"theta":0.0,"rho":2.1353,"theo":3493.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3475.75},{"option":"SPXW260313P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":196.0,"iv":0.8534,"open_interest":49.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0324,"theta":-0.0556,"rho":-0.0023,"theo":0.2148,"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":0.125000001862645},{"option":"SPXW260313C03600000","bid":3289.2,"bid_size":1.0,"ask":3296.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":2.2603,"theo":3294.0716,"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":3276.80004882812},{"option":"SPXW260313P03600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":257.0,"iv":0.8003,"open_interest":181.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0401,"theta":-0.0645,"rho":-0.0029,"theo":0.2559,"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":0.175000000745058},{"option":"SPXW260313C03800000","bid":3089.7,"bid_size":1.0,"ask":3097.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0498,"theta":0.0,"rho":2.3852,"theo":3094.6508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3078.5},{"option":"SPXW260313P03800000","bid":0.05,"bid_size":270.0,"ask":0.35,"ask_size":252.0,"iv":0.7636,"open_interest":402.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0498,"theta":-0.0749,"rho":-0.0037,"theo":0.3055,"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":0.25},{"option":"SPXW260313C04000000","bid":2890.3,"bid_size":1.0,"ask":2898.0,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0618,"theta":0.0,"rho":2.5098,"theo":2895.2413,"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":2878.65002441406},{"option":"SPXW260313P04000000","bid":0.15,"bid_size":257.0,"ask":0.4,"ask_size":210.0,"iv":0.7197,"open_interest":706.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.0619,"theta":-0.0872,"rho":-0.0046,"theo":0.3665,"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":0.325000002980232},{"option":"SPXW260313C04200000","bid":2691.2,"bid_size":1.0,"ask":2698.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0775,"theta":0.0,"rho":2.6342,"theo":2695.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.59997558594},{"option":"SPXW260313P04200000","bid":0.3,"bid_size":189.0,"ask":0.5,"ask_size":210.0,"iv":0.6804,"open_interest":706.0,"volume":21.0,"delta":-0.0014,"gamma":0.0,"vega":0.0775,"theta":-0.102,"rho":-0.0059,"theo":0.4426,"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":0.450000002980232},{"option":"SPXW260313C04400000","bid":2491.7,"bid_size":1.0,"ask":2499.4,"ask_size":1.0,"iv":0.4921,"open_interest":7.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0982,"theta":0.0,"rho":2.758,"theo":2496.4749,"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":2480.04992675781},{"option":"SPXW260313P04400000","bid":0.45,"bid_size":188.0,"ask":0.65,"ask_size":210.0,"iv":0.6388,"open_interest":324.0,"volume":12.0,"delta":-0.0018,"gamma":0.0,"vega":0.0982,"theta":-0.1204,"rho":-0.0076,"theo":0.541,"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":0.599999994039536},{"option":"SPXW260313C04600000","bid":2292.6,"bid_size":1.0,"ask":2300.1,"ask_size":1.0,"iv":0.5474,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.126,"theta":0.0,"rho":2.8813,"theo":2297.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.09997558594},{"option":"SPXW260313P04600000","bid":0.6,"bid_size":249.0,"ask":0.85,"ask_size":198.0,"iv":0.5955,"open_interest":411.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.1261,"theta":-0.1441,"rho":-0.01,"theo":0.6743,"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":0.824999988079071},{"option":"SPXW260313C04800000","bid":2093.4,"bid_size":1.0,"ask":2100.9,"ask_size":1.0,"iv":0.5243,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1659,"theta":0.0,"rho":3.0034,"theo":2097.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.5},{"option":"SPXW260313P04800000","bid":0.85,"bid_size":277.0,"ask":1.1,"ask_size":233.0,"iv":0.5541,"open_interest":1223.0,"volume":22.0,"delta":-0.0031,"gamma":0.0,"vega":0.1661,"theta":-0.1762,"rho":-0.0135,"theo":0.8645,"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":1.07499998807907},{"option":"SPXW260313C05000000","bid":1894.0,"bid_size":1.0,"ask":1901.7,"ask_size":1.0,"iv":0.4887,"open_interest":872.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.224,"theta":0.0,"rho":3.1236,"theo":1898.6725,"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":1882.95001220703},{"option":"SPXW260313P05000000","bid":1.2,"bid_size":242.0,"ask":1.45,"ask_size":216.0,"iv":0.5138,"open_interest":1181.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.224,"theta":-0.2214,"rho":-0.0188,"theo":1.1497,"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":1.44999998807907},{"option":"SPXW260313C05100000","bid":1794.5,"bid_size":1.0,"ask":1802.2,"ask_size":1.0,"iv":0.4735,"open_interest":2.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2638,"theta":0.0,"rho":3.1827,"theo":1799.134,"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":1782.65002441406},{"option":"SPXW260313P05100000","bid":1.4,"bid_size":194.0,"ask":1.65,"ask_size":173.0,"iv":0.4929,"open_interest":240.0,"volume":4.0,"delta":-0.0052,"gamma":0.0,"vega":0.2638,"theta":-0.251,"rho":-0.0226,"theo":1.3464,"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":1.67500001192093},{"option":"SPXW260313C05200000","bid":1695.0,"bid_size":1.0,"ask":1702.7,"ask_size":1.0,"iv":0.4558,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3116,"theta":0.0,"rho":3.2408,"theo":1699.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.04998779297},{"option":"SPXW260313P05200000","bid":1.65,"bid_size":157.0,"ask":1.9,"ask_size":59.0,"iv":0.4727,"open_interest":299.0,"volume":99.0,"delta":-0.0063,"gamma":0.0,"vega":0.3116,"theta":-0.2864,"rho":-0.0273,"theo":1.5917,"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":1.92500001192093},{"option":"SPXW260313C05300000","bid":1595.8,"bid_size":1.0,"ask":1603.3,"ask_size":1.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.3708,"theta":0.0,"rho":3.2977,"theo":1600.2128,"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":1584.59997558594},{"option":"SPXW260313P05300000","bid":1.95,"bid_size":161.0,"ask":2.2,"ask_size":58.0,"iv":0.4526,"open_interest":252.0,"volume":83.0,"delta":-0.0076,"gamma":0.0,"vega":0.3708,"theta":-0.3282,"rho":-0.0332,"theo":1.8957,"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":2.22500002384186},{"option":"SPXW260313C05400000","bid":1496.4,"bid_size":1.0,"ask":1503.9,"ask_size":1.0,"iv":0.4211,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.4432,"theta":0.0,"rho":3.353,"theo":1500.8543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.40002441406},{"option":"SPXW260313P05400000","bid":2.25,"bid_size":206.0,"ask":2.5,"ask_size":86.0,"iv":0.4312,"open_interest":4634.0,"volume":102.0,"delta":-0.0094,"gamma":0.0,"vega":0.4434,"theta":-0.3775,"rho":-0.0408,"theo":2.2735,"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":2.625},{"option":"SPXW260313C05450000","bid":1446.5,"bid_size":1.0,"ask":1454.2,"ask_size":1.0,"iv":0.4124,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.4844,"theta":0.0,"rho":3.38,"theo":1451.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1435.40002441406},{"option":"SPXW260313P05450000","bid":2.45,"bid_size":153.0,"ask":2.7,"ask_size":57.0,"iv":0.4212,"open_interest":535.0,"volume":104.0,"delta":-0.0104,"gamma":0.0,"vega":0.4846,"theta":-0.4052,"rho":-0.0452,"theo":2.4941,"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":2.82500004768372},{"option":"SPXW260313C05500000","bid":1397.1,"bid_size":1.0,"ask":1404.6,"ask_size":1.0,"iv":0.4032,"open_interest":1.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.53,"theta":0.0,"rho":3.4065,"theo":1401.5835,"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":1386.40002441406},{"option":"SPXW260313P05500000","bid":2.7,"bid_size":150.0,"ask":2.95,"ask_size":56.0,"iv":0.4113,"open_interest":142.0,"volume":3.0,"delta":-0.0115,"gamma":0.0,"vega":0.5303,"theta":-0.4348,"rho":-0.05,"theo":2.7381,"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":3.10000002384186},{"option":"SPXW260313C05550000","bid":1347.4,"bid_size":1.0,"ask":1355.0,"ask_size":2.0,"iv":0.3934,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":0.581,"theta":-0.031,"rho":3.4323,"theo":1351.9864,"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":1336.14996337891},{"option":"SPXW260313P05550000","bid":2.9,"bid_size":167.0,"ask":3.2,"ask_size":56.0,"iv":0.4014,"open_interest":374.0,"volume":1.0,"delta":-0.0128,"gamma":0.0,"vega":0.5815,"theta":-0.4667,"rho":-0.0556,"theo":3.0099,"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":3.35000002384186},{"option":"SPXW260313C05600000","bid":1298.0,"bid_size":1.0,"ask":1305.4,"ask_size":1.0,"iv":0.3886,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":0.6372,"theta":-0.0813,"rho":3.4574,"theo":1302.4192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.39996337891},{"option":"SPXW260313P05600000","bid":3.2,"bid_size":143.0,"ask":3.5,"ask_size":55.0,"iv":0.3921,"open_interest":552.0,"volume":8.0,"delta":-0.0142,"gamma":0.0,"vega":0.6375,"theta":-0.5008,"rho":-0.0619,"theo":3.3095,"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":3.64999997615814},{"option":"SPXW260313C05625000","bid":1273.1,"bid_size":2.0,"ask":1280.6,"ask_size":1.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.6671,"theta":-0.1074,"rho":3.4697,"theo":1277.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1262.40002441406},{"option":"SPXW260313P05625000","bid":3.3,"bid_size":158.0,"ask":3.6,"ask_size":55.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":-0.015,"gamma":0.0001,"vega":0.6674,"theta":-0.5188,"rho":-0.0654,"theo":3.4723,"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":3.80000007152557},{"option":"SPXW260313C05650000","bid":1248.3,"bid_size":1.0,"ask":1255.8,"ask_size":2.0,"iv":0.3769,"open_interest":148.0,"volume":0.0,"delta":0.9843,"gamma":0.0001,"vega":0.6982,"theta":-0.1341,"rho":3.4818,"theo":1252.8858,"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":1236.75},{"option":"SPXW260313P05650000","bid":3.5,"bid_size":154.0,"ask":3.8,"ask_size":74.0,"iv":0.3822,"open_interest":43864.0,"volume":20.0,"delta":-0.0158,"gamma":0.0001,"vega":0.6986,"theta":-0.5375,"rho":-0.069,"theo":3.644,"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":4.0},{"option":"SPXW260313C05675000","bid":1223.5,"bid_size":1.0,"ask":1231.1,"ask_size":2.0,"iv":0.3725,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0001,"vega":0.7308,"theta":-0.1614,"rho":3.4937,"theo":1228.1329,"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":1212.95001220703},{"option":"SPXW260313P05675000","bid":3.6,"bid_size":159.0,"ask":4.0,"ask_size":74.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":-0.0167,"gamma":0.0001,"vega":0.7312,"theta":-0.5568,"rho":-0.0728,"theo":3.8251,"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":4.20000004768372},{"option":"SPXW260313C05700000","bid":1198.8,"bid_size":2.0,"ask":1206.3,"ask_size":1.0,"iv":0.3679,"open_interest":100.0,"volume":0.0,"delta":0.9824,"gamma":0.0001,"vega":0.7652,"theta":-0.1895,"rho":3.5054,"theo":1203.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1187.39996337891},{"option":"SPXW260313P05700000","bid":3.8,"bid_size":176.0,"ask":4.2,"ask_size":92.0,"iv":0.3719,"open_interest":3566.0,"volume":348.0,"delta":-0.0176,"gamma":0.0001,"vega":0.7652,"theta":-0.5766,"rho":-0.0768,"theo":4.0139,"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":4.40000009536743},{"option":"SPXW260313C05725000","bid":1174.0,"bid_size":1.0,"ask":1181.6,"ask_size":2.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.8016,"theta":-0.2183,"rho":3.5168,"theo":1178.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.5},{"option":"SPXW260313P05725000","bid":4.0,"bid_size":155.0,"ask":4.3,"ask_size":53.0,"iv":0.3671,"open_interest":1.0,"volume":1.0,"delta":-0.0186,"gamma":0.0001,"vega":0.8021,"theta":-0.5976,"rho":-0.0811,"theo":4.2178,"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":4.59999990463257},{"option":"SPXW260313C05750000","bid":1149.3,"bid_size":1.0,"ask":1156.8,"ask_size":2.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":0.8403,"theta":-0.2479,"rho":3.5279,"theo":1153.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.20001220703},{"option":"SPXW260313P05750000","bid":4.2,"bid_size":172.0,"ask":4.6,"ask_size":114.0,"iv":0.3623,"open_interest":46337.0,"volume":36.0,"delta":-0.0196,"gamma":0.0001,"vega":0.8407,"theta":-0.6191,"rho":-0.0857,"theo":4.431,"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":4.79999995231628},{"option":"SPXW260313C05775000","bid":1124.6,"bid_size":1.0,"ask":1132.1,"ask_size":2.0,"iv":0.3547,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.8811,"theta":-0.2782,"rho":3.5387,"theo":1129.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.04998779297},{"option":"SPXW260313P05775000","bid":4.4,"bid_size":157.0,"ask":4.8,"ask_size":72.0,"iv":0.3581,"open_interest":114.0,"volume":100.0,"delta":-0.0207,"gamma":0.0001,"vega":0.8812,"theta":-0.6412,"rho":-0.0905,"theo":4.6545,"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":5.04999995231628},{"option":"SPXW260313C05800000","bid":1099.9,"bid_size":1.0,"ask":1107.4,"ask_size":2.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0001,"vega":0.9241,"theta":-0.3095,"rho":3.5491,"theo":1104.5352,"change":0.0,"open":0.0,"high":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":"SPXW260313P05800000","bid":4.7,"bid_size":132.0,"ask":5.0,"ask_size":51.0,"iv":0.3529,"open_interest":671.0,"volume":9.0,"delta":-0.0219,"gamma":0.0001,"vega":0.9246,"theta":-0.6647,"rho":-0.0959,"theo":4.8969,"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":5.29999995231628},{"option":"SPXW260313C05825000","bid":1075.5,"bid_size":1.0,"ask":1082.7,"ask_size":1.0,"iv":0.3465,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0001,"vega":0.9689,"theta":-0.3417,"rho":3.5591,"theo":1079.8563,"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":1063.89996337891},{"option":"SPXW260313P05825000","bid":4.9,"bid_size":169.0,"ask":5.3,"ask_size":76.0,"iv":0.3488,"open_interest":61.0,"volume":0.0,"delta":-0.0232,"gamma":0.0001,"vega":0.969,"theta":-0.6886,"rho":-0.1015,"theo":5.1491,"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":5.59999990463257},{"option":"SPXW260313C05850000","bid":1050.8,"bid_size":1.0,"ask":1058.1,"ask_size":1.0,"iv":0.3416,"open_interest":179.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":1.0159,"theta":-0.3748,"rho":3.5688,"theo":1055.1938,"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":1039.19995117188},{"option":"SPXW260313P05850000","bid":5.2,"bid_size":128.0,"ask":5.5,"ask_size":50.0,"iv":0.344,"open_interest":205.0,"volume":1.0,"delta":-0.0245,"gamma":0.0001,"vega":1.0159,"theta":-0.7137,"rho":-0.1075,"theo":5.4204,"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":5.90000009536743},{"option":"SPXW260313C05875000","bid":1025.9,"bid_size":2.0,"ask":1033.4,"ask_size":1.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.0652,"theta":-0.4091,"rho":3.5782,"theo":1030.5492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.64999389648},{"option":"SPXW260313P05875000","bid":5.4,"bid_size":143.0,"ask":5.8,"ask_size":49.0,"iv":0.3389,"open_interest":163.0,"volume":0.0,"delta":-0.026,"gamma":0.0001,"vega":1.0652,"theta":-0.7399,"rho":-0.1138,"theo":5.7097,"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":6.20000004768372},{"option":"SPXW260313C05900000","bid":1001.5,"bid_size":1.0,"ask":1008.8,"ask_size":1.0,"iv":0.3328,"open_interest":3.0,"volume":0.0,"delta":0.9725,"gamma":0.0001,"vega":1.1176,"theta":-0.4445,"rho":3.5872,"theo":1005.924,"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":990.449981689453},{"option":"SPXW260313P05900000","bid":5.8,"bid_size":139.0,"ask":6.1,"ask_size":63.0,"iv":0.3343,"open_interest":4466.0,"volume":14.0,"delta":-0.0275,"gamma":0.0001,"vega":1.1176,"theta":-0.7672,"rho":-0.1205,"theo":6.0183,"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":6.5},{"option":"SPXW260313C05925000","bid":976.7,"bid_size":1.0,"ask":984.2,"ask_size":2.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":1.1736,"theta":-0.4811,"rho":3.5956,"theo":981.3202,"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":966.0},{"option":"SPXW260313P05925000","bid":6.1,"bid_size":148.0,"ask":6.5,"ask_size":82.0,"iv":0.3303,"open_interest":1492.0,"volume":153.0,"delta":-0.0292,"gamma":0.0001,"vega":1.1736,"theta":-0.7958,"rho":-0.1278,"theo":6.3483,"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":6.90000009536743},{"option":"SPXW260313C05950000","bid":952.1,"bid_size":2.0,"ask":959.6,"ask_size":1.0,"iv":0.3241,"open_interest":1.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":1.2333,"theta":-0.519,"rho":3.6034,"theo":956.7401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.099975585938},{"option":"SPXW260313P05950000","bid":6.4,"bid_size":141.0,"ask":6.8,"ask_size":46.0,"iv":0.3253,"open_interest":561.0,"volume":114.0,"delta":-0.031,"gamma":0.0001,"vega":1.2334,"theta":-0.8257,"rho":-0.1357,"theo":6.702,"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":7.29999995231628},{"option":"SPXW260313C05975000","bid":927.6,"bid_size":1.0,"ask":935.1,"ask_size":2.0,"iv":0.3196,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0001,"vega":1.2968,"theta":-0.5584,"rho":3.6105,"theo":932.1867,"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":917.299987792969},{"option":"SPXW260313P05975000","bid":6.8,"bid_size":152.0,"ask":7.2,"ask_size":79.0,"iv":0.3209,"open_interest":1787.0,"volume":2.0,"delta":-0.0329,"gamma":0.0001,"vega":1.2968,"theta":-0.857,"rho":-0.1443,"theo":7.0824,"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":7.70000004768372},{"option":"SPXW260313C06000000","bid":903.3,"bid_size":1.0,"ask":910.5,"ask_size":1.0,"iv":0.3153,"open_interest":3235.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.3636,"theta":-0.5993,"rho":3.6169,"theo":907.6629,"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":892.0},{"option":"SPXW260313P06000000","bid":7.2,"bid_size":148.0,"ask":7.6,"ask_size":56.0,"iv":0.3163,"open_interest":4482.0,"volume":119.0,"delta":-0.035,"gamma":0.0001,"vega":1.3636,"theta":-0.8899,"rho":-0.1536,"theo":7.4924,"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":8.15000009536743},{"option":"SPXW260313C06025000","bid":878.6,"bid_size":1.0,"ask":886.1,"ask_size":2.0,"iv":0.3108,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0001,"vega":1.4338,"theta":-0.6419,"rho":3.6227,"theo":883.1718,"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":867.599975585938},{"option":"SPXW260313P06025000","bid":7.7,"bid_size":154.0,"ask":8.1,"ask_size":62.0,"iv":0.3118,"open_interest":97.0,"volume":1.0,"delta":-0.0372,"gamma":0.0001,"vega":1.4338,"theta":-0.9244,"rho":-0.1635,"theo":7.9351,"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":8.59999990463257},{"option":"SPXW260313C06050000","bid":854.2,"bid_size":1.0,"ask":861.6,"ask_size":1.0,"iv":0.3068,"open_interest":107.0,"volume":0.0,"delta":0.9604,"gamma":0.0002,"vega":1.508,"theta":-0.6863,"rho":3.6278,"theo":858.7167,"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":843.200012207031},{"option":"SPXW260313P06050000","bid":8.1,"bid_size":129.0,"ask":8.6,"ask_size":60.0,"iv":0.3075,"open_interest":398.0,"volume":7.0,"delta":-0.0397,"gamma":0.0002,"vega":1.508,"theta":-0.9608,"rho":-0.1741,"theo":8.4138,"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":9.15000009536743},{"option":"SPXW260313C06075000","bid":829.8,"bid_size":1.0,"ask":837.2,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0002,"vega":1.5875,"theta":-0.7326,"rho":3.632,"theo":834.3009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.800018310547},{"option":"SPXW260313P06075000","bid":8.7,"bid_size":154.0,"ask":9.1,"ask_size":72.0,"iv":0.3033,"open_interest":1234.0,"volume":0.0,"delta":-0.0423,"gamma":0.0002,"vega":1.5875,"theta":-0.999,"rho":-0.1856,"theo":8.9318,"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":9.75},{"option":"SPXW260313C06100000","bid":805.4,"bid_size":1.0,"ask":812.9,"ask_size":2.0,"iv":0.2982,"open_interest":2.0,"volume":0.0,"delta":0.9549,"gamma":0.0002,"vega":1.6729,"theta":-0.7809,"rho":3.6352,"theo":809.929,"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":794.549987792969},{"option":"SPXW260313P06100000","bid":9.3,"bid_size":20.0,"ask":9.7,"ask_size":70.0,"iv":0.2988,"open_interest":1575.0,"volume":21.0,"delta":-0.0452,"gamma":0.0002,"vega":1.673,"theta":-1.0392,"rho":-0.1981,"theo":9.4937,"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":10.3499999046326},{"option":"SPXW260313C06125000","bid":781.1,"bid_size":1.0,"ask":788.6,"ask_size":2.0,"iv":0.294,"open_interest":33.0,"volume":0.0,"delta":0.9518,"gamma":0.0002,"vega":1.7644,"theta":-0.8313,"rho":3.6372,"theo":785.6061,"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":770.449981689453},{"option":"SPXW260313P06125000","bid":9.9,"bid_size":94.0,"ask":10.3,"ask_size":55.0,"iv":0.2946,"open_interest":249.0,"volume":38.0,"delta":-0.0482,"gamma":0.0002,"vega":1.7644,"theta":-1.0816,"rho":-0.2118,"theo":10.1045,"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":11.0499997138977},{"option":"SPXW260313C06150000","bid":756.9,"bid_size":1.0,"ask":764.3,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0002,"vega":1.861,"theta":-0.884,"rho":3.6379,"theo":761.338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.850006103516},{"option":"SPXW260313P06150000","bid":10.5,"bid_size":117.0,"ask":11.0,"ask_size":58.0,"iv":0.2902,"open_interest":795.0,"volume":205.0,"delta":-0.0516,"gamma":0.0002,"vega":1.861,"theta":-1.1262,"rho":-0.2268,"theo":10.7704,"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":11.7999997138977},{"option":"SPXW260313C06160000","bid":747.2,"bid_size":1.0,"ask":754.6,"ask_size":1.0,"iv":0.2883,"open_interest":5.0,"volume":0.0,"delta":0.947,"gamma":0.0002,"vega":1.901,"theta":-0.9057,"rho":3.6378,"theo":751.6474,"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":736.5},{"option":"SPXW260313P06160000","bid":10.8,"bid_size":116.0,"ask":11.3,"ask_size":53.0,"iv":0.2883,"open_interest":42.0,"volume":12.0,"delta":-0.053,"gamma":0.0002,"vega":1.901,"theta":-1.1448,"rho":-0.2332,"theo":11.0531,"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":12.0999999046326},{"option":"SPXW260313C06170000","bid":737.5,"bid_size":1.0,"ask":744.9,"ask_size":2.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":0.9456,"gamma":0.0002,"vega":1.9418,"theta":-0.9278,"rho":3.6376,"theo":741.9668,"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":726.899993896484},{"option":"SPXW260313P06170000","bid":11.2,"bid_size":20.0,"ask":11.6,"ask_size":53.0,"iv":0.2866,"open_interest":29.0,"volume":28.0,"delta":-0.0545,"gamma":0.0002,"vega":1.9418,"theta":-1.1636,"rho":-0.2397,"theo":11.3461,"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":12.4000000953674},{"option":"SPXW260313C06175000","bid":732.7,"bid_size":1.0,"ask":740.1,"ask_size":1.0,"iv":0.2859,"open_interest":9.0,"volume":0.0,"delta":0.9448,"gamma":0.0002,"vega":1.9625,"theta":-0.939,"rho":3.6374,"theo":737.1304,"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":722.549987792969},{"option":"SPXW260313P06175000","bid":11.3,"bid_size":71.0,"ask":11.7,"ask_size":33.0,"iv":0.286,"open_interest":840.0,"volume":8.0,"delta":-0.0552,"gamma":0.0002,"vega":1.9625,"theta":-1.1732,"rho":-0.243,"theo":11.4964,"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":12.5999999046326},{"option":"SPXW260313C06180000","bid":727.9,"bid_size":1.0,"ask":735.3,"ask_size":2.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0002,"vega":1.9834,"theta":-0.9503,"rho":3.6371,"theo":732.2966,"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":717.549987792969},{"option":"SPXW260313P06180000","bid":11.4,"bid_size":118.0,"ask":11.9,"ask_size":57.0,"iv":0.2852,"open_interest":12.0,"volume":12.0,"delta":-0.056,"gamma":0.0002,"vega":1.9835,"theta":-1.1829,"rho":-0.2464,"theo":11.6495,"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":12.75},{"option":"SPXW260313C06190000","bid":718.3,"bid_size":1.0,"ask":725.6,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":0.9425,"gamma":0.0002,"vega":2.0261,"theta":-0.9732,"rho":3.6365,"theo":722.6371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.5},{"option":"SPXW260313P06190000","bid":11.8,"bid_size":69.0,"ask":12.2,"ask_size":57.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":-0.0576,"gamma":0.0002,"vega":2.0261,"theta":-1.2026,"rho":-0.2533,"theo":11.9634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.0999999046326},{"option":"SPXW260313C06200000","bid":708.6,"bid_size":1.0,"ask":716.0,"ask_size":2.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.07,"theta":-0.9965,"rho":3.6357,"theo":712.9886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.949981689453},{"option":"SPXW260313P06200000","bid":12.1,"bid_size":78.0,"ask":12.6,"ask_size":68.0,"iv":0.2818,"open_interest":10050.0,"volume":217.0,"delta":-0.0592,"gamma":0.0002,"vega":2.07,"theta":-1.2227,"rho":-0.2604,"theo":12.2886,"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":13.4500002861023},{"option":"SPXW260313C06210000","bid":699.0,"bid_size":1.0,"ask":706.3,"ask_size":2.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0002,"vega":2.115,"theta":-1.0202,"rho":3.6346,"theo":703.3516,"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":688.399993896484},{"option":"SPXW260313P06210000","bid":12.4,"bid_size":112.0,"ask":12.9,"ask_size":56.0,"iv":0.28,"open_interest":4.0,"volume":0.0,"delta":-0.0609,"gamma":0.0002,"vega":2.115,"theta":-1.2432,"rho":-0.2677,"theo":12.625,"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":13.8499999046326},{"option":"SPXW260313C06220000","bid":689.4,"bid_size":1.0,"ask":696.7,"ask_size":1.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0003,"vega":2.1615,"theta":-1.0443,"rho":3.6333,"theo":693.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.100006103516},{"option":"SPXW260313P06220000","bid":12.8,"bid_size":65.0,"ask":13.2,"ask_size":31.0,"iv":0.2783,"open_interest":22.0,"volume":0.0,"delta":-0.0626,"gamma":0.0003,"vega":2.1615,"theta":-1.264,"rho":-0.2754,"theo":12.9735,"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":14.25},{"option":"SPXW260313C06225000","bid":684.6,"bid_size":1.0,"ask":691.9,"ask_size":1.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0003,"vega":2.1852,"theta":-1.0565,"rho":3.6325,"theo":688.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.199981689453},{"option":"SPXW260313P06225000","bid":13.0,"bid_size":71.0,"ask":13.4,"ask_size":67.0,"iv":0.2776,"open_interest":2115.0,"volume":2.0,"delta":-0.0635,"gamma":0.0003,"vega":2.1852,"theta":-1.2746,"rho":-0.2793,"theo":13.1525,"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":14.4500002861023},{"option":"SPXW260313C06230000","bid":679.8,"bid_size":1.0,"ask":687.1,"ask_size":1.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0003,"vega":2.2093,"theta":-1.0688,"rho":3.6317,"theo":684.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.100006103516},{"option":"SPXW260313P06230000","bid":13.1,"bid_size":110.0,"ask":13.6,"ask_size":55.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":-0.0644,"gamma":0.0003,"vega":2.2093,"theta":-1.2853,"rho":-0.2833,"theo":13.3344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.6500000953674},{"option":"SPXW260313C06240000","bid":670.2,"bid_size":1.0,"ask":677.5,"ask_size":1.0,"iv":0.275,"open_interest":0.0,"volume":0.0,"delta":0.9338,"gamma":0.0003,"vega":2.2585,"theta":-1.0936,"rho":3.6297,"theo":674.5143,"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":660.100006103516},{"option":"SPXW260313P06240000","bid":13.5,"bid_size":78.0,"ask":14.0,"ask_size":55.0,"iv":0.275,"open_interest":8.0,"volume":1.0,"delta":-0.0663,"gamma":0.0003,"vega":2.2585,"theta":-1.3069,"rho":-0.2915,"theo":13.7084,"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":15.0499997138977},{"option":"SPXW260313C06250000","bid":660.6,"bid_size":1.0,"ask":667.9,"ask_size":1.0,"iv":0.2735,"open_interest":0.0,"volume":0.0,"delta":0.9318,"gamma":0.0003,"vega":2.309,"theta":-1.1189,"rho":3.6274,"theo":664.9283,"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":650.549987792969},{"option":"SPXW260313P06250000","bid":13.9,"bid_size":73.0,"ask":14.4,"ask_size":66.0,"iv":0.2734,"open_interest":1739.0,"volume":485.0,"delta":-0.0682,"gamma":0.0003,"vega":2.309,"theta":-1.329,"rho":-0.3001,"theo":14.0959,"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":15.4500002861023},{"option":"SPXW260313C06260000","bid":651.0,"bid_size":1.0,"ask":658.4,"ask_size":2.0,"iv":0.2717,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0003,"vega":2.3606,"theta":-1.1446,"rho":3.6247,"theo":655.3564,"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":640.449981689453},{"option":"SPXW260313P06260000","bid":14.3,"bid_size":56.0,"ask":14.8,"ask_size":54.0,"iv":0.2718,"open_interest":16.0,"volume":5.0,"delta":-0.0702,"gamma":0.0003,"vega":2.3606,"theta":-1.3515,"rho":-0.3091,"theo":14.4973,"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":15.9000000953674},{"option":"SPXW260313C06270000","bid":641.5,"bid_size":1.0,"ask":648.8,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0003,"vega":2.4131,"theta":-1.1707,"rho":3.6218,"theo":645.7992,"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":630.949981689453},{"option":"SPXW260313P06270000","bid":14.7,"bid_size":60.0,"ask":15.2,"ask_size":54.0,"iv":0.27,"open_interest":161.0,"volume":1.0,"delta":-0.0722,"gamma":0.0003,"vega":2.4131,"theta":-1.3743,"rho":-0.3183,"theo":14.9139,"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":16.3500003814697},{"option":"SPXW260313C06275000","bid":636.8,"bid_size":1.0,"ask":644.0,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.9267,"gamma":0.0003,"vega":2.4397,"theta":-1.1839,"rho":3.6202,"theo":641.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.0},{"option":"SPXW260313P06275000","bid":14.9,"bid_size":73.0,"ask":15.4,"ask_size":49.0,"iv":0.2692,"open_interest":1263.0,"volume":3.0,"delta":-0.0733,"gamma":0.0003,"vega":2.4397,"theta":-1.3859,"rho":-0.3231,"theo":15.1275,"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":16.5500001907349},{"option":"SPXW260313C06280000","bid":632.0,"bid_size":1.0,"ask":639.3,"ask_size":1.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.9257,"gamma":0.0003,"vega":2.4665,"theta":-1.1972,"rho":3.6185,"theo":636.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.449981689453},{"option":"SPXW260313P06280000","bid":15.1,"bid_size":101.0,"ask":15.6,"ask_size":48.0,"iv":0.2683,"open_interest":40.0,"volume":0.0,"delta":-0.0744,"gamma":0.0003,"vega":2.4665,"theta":-1.3976,"rho":-0.3279,"theo":15.3453,"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":16.8500003814697},{"option":"SPXW260313C06290000","bid":622.5,"bid_size":1.0,"ask":629.7,"ask_size":1.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":0.9235,"gamma":0.0003,"vega":2.5208,"theta":-1.2241,"rho":3.6149,"theo":626.7311,"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":611.949981689453},{"option":"SPXW260313P06290000","bid":15.6,"bid_size":53.0,"ask":16.1,"ask_size":53.0,"iv":0.2668,"open_interest":79.0,"volume":1.0,"delta":-0.0766,"gamma":0.0003,"vega":2.5208,"theta":-1.4213,"rho":-0.3377,"theo":15.7925,"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":17.3500003814697},{"option":"SPXW260313C06300000","bid":613.0,"bid_size":1.0,"ask":620.2,"ask_size":1.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.9212,"gamma":0.0003,"vega":2.5761,"theta":-1.2514,"rho":3.6111,"theo":617.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.449981689453},{"option":"SPXW260313P06300000","bid":16.0,"bid_size":78.0,"ask":16.5,"ask_size":27.0,"iv":0.2648,"open_interest":1990.0,"volume":9.0,"delta":-0.0788,"gamma":0.0003,"vega":2.5761,"theta":-1.4454,"rho":-0.3478,"theo":16.256,"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":17.8500003814697},{"option":"SPXW260313C06310000","bid":603.5,"bid_size":1.0,"ask":610.7,"ask_size":1.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0003,"vega":2.6324,"theta":-1.2791,"rho":3.607,"theo":607.7275,"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":592.949981689453},{"option":"SPXW260313P06310000","bid":16.4,"bid_size":73.0,"ask":17.0,"ask_size":27.0,"iv":0.2632,"open_interest":13.0,"volume":0.0,"delta":-0.0812,"gamma":0.0003,"vega":2.6324,"theta":-1.4698,"rho":-0.3582,"theo":16.7361,"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":18.3500003814697},{"option":"SPXW260313C06320000","bid":594.0,"bid_size":1.0,"ask":601.2,"ask_size":1.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.9164,"gamma":0.0003,"vega":2.69,"theta":-1.3071,"rho":3.6026,"theo":598.2512,"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":583.75},{"option":"SPXW260313P06320000","bid":16.9,"bid_size":45.0,"ask":17.6,"ask_size":36.0,"iv":0.2618,"open_interest":35.0,"volume":4.0,"delta":-0.0836,"gamma":0.0003,"vega":2.69,"theta":-1.4946,"rho":-0.3689,"theo":17.2335,"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":18.8500003814697},{"option":"SPXW260313C06325000","bid":589.3,"bid_size":1.0,"ask":596.5,"ask_size":1.0,"iv":0.261,"open_interest":1.0,"volume":0.0,"delta":0.9152,"gamma":0.0004,"vega":2.7193,"theta":-1.3213,"rho":3.6003,"theo":593.5196,"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":579.799987792969},{"option":"SPXW260313P06325000","bid":17.2,"bid_size":45.0,"ask":17.8,"ask_size":22.0,"iv":0.2608,"open_interest":669.0,"volume":8.0,"delta":-0.0849,"gamma":0.0004,"vega":2.7193,"theta":-1.5072,"rho":-0.3743,"theo":17.4884,"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":19.1499996185303},{"option":"SPXW260313C06330000","bid":584.6,"bid_size":1.0,"ask":591.8,"ask_size":1.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.9139,"gamma":0.0004,"vega":2.7491,"theta":-1.3355,"rho":3.5979,"theo":588.7925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.799987792969},{"option":"SPXW260313P06330000","bid":17.4,"bid_size":43.0,"ask":18.1,"ask_size":21.0,"iv":0.2601,"open_interest":8.0,"volume":2.0,"delta":-0.0862,"gamma":0.0004,"vega":2.7491,"theta":-1.5198,"rho":-0.3799,"theo":17.7482,"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":19.4499998092651},{"option":"SPXW260313C06340000","bid":575.2,"bid_size":1.0,"ask":582.3,"ask_size":1.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.9113,"gamma":0.0004,"vega":2.8098,"theta":-1.3643,"rho":3.5927,"theo":579.3519,"change":0.0,"open":0.0,"high":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":"SPXW260313P06340000","bid":18.0,"bid_size":13.0,"ask":18.6,"ask_size":20.0,"iv":0.2584,"open_interest":27.0,"volume":2.0,"delta":-0.0888,"gamma":0.0004,"vega":2.8098,"theta":-1.5454,"rho":-0.3913,"theo":18.281,"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":20.0},{"option":"SPXW260313C06350000","bid":565.8,"bid_size":1.0,"ask":572.9,"ask_size":1.0,"iv":0.257,"open_interest":3.0,"volume":0.0,"delta":0.9086,"gamma":0.0004,"vega":2.8722,"theta":-1.3934,"rho":3.5871,"theo":569.9303,"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":555.399993896484},{"option":"SPXW260313P06350000","bid":18.5,"bid_size":41.0,"ask":19.2,"ask_size":34.0,"iv":0.2568,"open_interest":1202.0,"volume":264.0,"delta":-0.0914,"gamma":0.0004,"vega":2.8722,"theta":-1.5713,"rho":-0.4032,"theo":18.8331,"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":20.5999994277954},{"option":"SPXW260313C06360000","bid":556.4,"bid_size":1.0,"ask":563.5,"ask_size":1.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.9058,"gamma":0.0004,"vega":2.9361,"theta":-1.4228,"rho":3.581,"theo":560.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.199981689453},{"option":"SPXW260313P06360000","bid":19.1,"bid_size":41.0,"ask":19.7,"ask_size":20.0,"iv":0.2553,"open_interest":23.0,"volume":1.0,"delta":-0.0942,"gamma":0.0004,"vega":2.9361,"theta":-1.5975,"rho":-0.4156,"theo":19.4047,"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":21.25},{"option":"SPXW260313C06370000","bid":547.0,"bid_size":1.0,"ask":554.1,"ask_size":1.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.9029,"gamma":0.0004,"vega":3.0014,"theta":-1.4525,"rho":3.5743,"theo":551.1468,"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":536.799987792969},{"option":"SPXW260313P06370000","bid":19.7,"bid_size":1.0,"ask":20.3,"ask_size":20.0,"iv":0.2536,"open_interest":21.0,"volume":7.0,"delta":-0.0971,"gamma":0.0004,"vega":3.0014,"theta":-1.624,"rho":-0.4286,"theo":19.9965,"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":21.9000005722046},{"option":"SPXW260313C06375000","bid":542.3,"bid_size":1.0,"ask":549.4,"ask_size":1.0,"iv":0.253,"open_interest":2.0,"volume":0.0,"delta":0.9015,"gamma":0.0004,"vega":3.0344,"theta":-1.4675,"rho":3.5708,"theo":546.464,"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":532.199981689453},{"option":"SPXW260313P06375000","bid":19.9,"bid_size":58.0,"ask":20.6,"ask_size":19.0,"iv":0.2527,"open_interest":372.0,"volume":11.0,"delta":-0.0986,"gamma":0.0004,"vega":3.0344,"theta":-1.6374,"rho":-0.4352,"theo":20.3005,"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":22.1999998092651},{"option":"SPXW260313C06380000","bid":537.6,"bid_size":1.0,"ask":544.7,"ask_size":1.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.9,"gamma":0.0004,"vega":3.0677,"theta":-1.4826,"rho":3.5672,"theo":541.7868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.349975585938},{"option":"SPXW260313P06380000","bid":20.2,"bid_size":57.0,"ask":20.9,"ask_size":19.0,"iv":0.2519,"open_interest":6.0,"volume":2.0,"delta":-0.1,"gamma":0.0004,"vega":3.0677,"theta":-1.6508,"rho":-0.442,"theo":20.6098,"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":22.5},{"option":"SPXW260313C06390000","bid":528.4,"bid_size":3.0,"ask":535.4,"ask_size":1.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":0.8969,"gamma":0.0004,"vega":3.1348,"theta":-1.5129,"rho":3.5596,"theo":532.4483,"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":518.349975585938},{"option":"SPXW260313P06390000","bid":20.9,"bid_size":38.0,"ask":21.6,"ask_size":32.0,"iv":0.2504,"open_interest":100.0,"volume":11.0,"delta":-0.1031,"gamma":0.0004,"vega":3.1348,"theta":-1.6779,"rho":-0.4558,"theo":21.2453,"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":23.1999998092651},{"option":"SPXW260313C06400000","bid":519.0,"bid_size":1.0,"ask":526.1,"ask_size":1.0,"iv":0.2488,"open_interest":1.0,"volume":0.0,"delta":0.8937,"gamma":0.0004,"vega":3.2026,"theta":-1.5435,"rho":3.5517,"theo":523.1325,"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":509.099990844727},{"option":"SPXW260313P06400000","bid":21.5,"bid_size":12.0,"ask":22.2,"ask_size":18.0,"iv":0.2486,"open_interest":1835.0,"volume":660.0,"delta":-0.1063,"gamma":0.0004,"vega":3.2026,"theta":-1.7053,"rho":-0.47,"theo":21.9028,"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":23.9000005722046},{"option":"SPXW260313C06410000","bid":509.7,"bid_size":1.0,"ask":517.0,"ask_size":4.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":0.8905,"gamma":0.0004,"vega":3.2713,"theta":-1.5743,"rho":3.5434,"theo":513.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.25},{"option":"SPXW260313P06410000","bid":22.2,"bid_size":36.0,"ask":22.9,"ask_size":17.0,"iv":0.2471,"open_interest":96.0,"volume":22.0,"delta":-0.1096,"gamma":0.0004,"vega":3.2713,"theta":-1.7329,"rho":-0.4846,"theo":22.5836,"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":24.6999998092651},{"option":"SPXW260313C06420000","bid":500.5,"bid_size":1.0,"ask":507.5,"ask_size":1.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0004,"vega":3.3409,"theta":-1.6054,"rho":3.5348,"theo":504.5707,"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":490.349990844727},{"option":"SPXW260313P06420000","bid":22.9,"bid_size":12.0,"ask":23.6,"ask_size":17.0,"iv":0.2455,"open_interest":110.0,"volume":8.0,"delta":-0.1129,"gamma":0.0004,"vega":3.3409,"theta":-1.7607,"rho":-0.4995,"theo":23.288,"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":25.4000005722046},{"option":"SPXW260313C06425000","bid":495.8,"bid_size":1.0,"ask":502.9,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8854,"gamma":0.0005,"vega":3.3762,"theta":-1.621,"rho":3.5303,"theo":499.9451,"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":486.0},{"option":"SPXW260313P06425000","bid":23.2,"bid_size":51.0,"ask":24.0,"ask_size":29.0,"iv":0.2448,"open_interest":1737.0,"volume":158.0,"delta":-0.1147,"gamma":0.0005,"vega":3.3762,"theta":-1.7747,"rho":-0.5071,"theo":23.6493,"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":25.8000001907349},{"option":"SPXW260313C06430000","bid":491.2,"bid_size":1.0,"ask":498.2,"ask_size":1.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.8836,"gamma":0.0005,"vega":3.4119,"theta":-1.6366,"rho":3.5257,"theo":495.3256,"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":481.199996948242},{"option":"SPXW260313P06430000","bid":23.6,"bid_size":34.0,"ask":24.4,"ask_size":29.0,"iv":0.2438,"open_interest":90.0,"volume":0.0,"delta":-0.1164,"gamma":0.0005,"vega":3.4119,"theta":-1.7887,"rho":-0.5148,"theo":24.0165,"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":26.1999998092651},{"option":"SPXW260313C06440000","bid":482.0,"bid_size":1.0,"ask":489.2,"ask_size":2.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0005,"vega":3.4844,"theta":-1.668,"rho":3.5162,"theo":486.1053,"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":472.0},{"option":"SPXW260313P06440000","bid":24.3,"bid_size":50.0,"ask":25.1,"ask_size":16.0,"iv":0.2423,"open_interest":77.0,"volume":1.0,"delta":-0.12,"gamma":0.0005,"vega":3.4844,"theta":-1.8169,"rho":-0.5307,"theo":24.7697,"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":27.0},{"option":"SPXW260313C06450000","bid":472.8,"bid_size":1.0,"ask":480.0,"ask_size":2.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.8763,"gamma":0.0005,"vega":3.5587,"theta":-1.6995,"rho":3.506,"theo":476.9107,"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":462.949996948242},{"option":"SPXW260313P06450000","bid":25.1,"bid_size":48.0,"ask":25.9,"ask_size":16.0,"iv":0.2406,"open_interest":2138.0,"volume":38.0,"delta":-0.1238,"gamma":0.0005,"vega":3.5587,"theta":-1.8452,"rho":-0.5471,"theo":25.5486,"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":27.8000001907349},{"option":"SPXW260313C06460000","bid":463.7,"bid_size":1.0,"ask":470.8,"ask_size":2.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8724,"gamma":0.0005,"vega":3.6346,"theta":-1.7312,"rho":3.4951,"theo":467.7426,"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":454.450012207031},{"option":"SPXW260313P06460000","bid":25.9,"bid_size":46.0,"ask":26.7,"ask_size":16.0,"iv":0.239,"open_interest":92.0,"volume":2.0,"delta":-0.1276,"gamma":0.0005,"vega":3.6346,"theta":-1.8736,"rho":-0.5643,"theo":26.3542,"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":28.6999998092651},{"option":"SPXW260313C06470000","bid":454.6,"bid_size":1.0,"ask":461.7,"ask_size":4.0,"iv":0.2374,"open_interest":8.0,"volume":0.0,"delta":0.8685,"gamma":0.0005,"vega":3.7118,"theta":-1.7628,"rho":3.4835,"theo":458.6021,"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":444.700012207031},{"option":"SPXW260313P06470000","bid":26.7,"bid_size":44.0,"ask":27.5,"ask_size":14.0,"iv":0.2374,"open_interest":120.0,"volume":12.0,"delta":-0.1316,"gamma":0.0005,"vega":3.7118,"theta":-1.9021,"rho":-0.5821,"theo":27.1871,"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":29.5999994277954},{"option":"SPXW260313C06475000","bid":450.0,"bid_size":1.0,"ask":457.1,"ask_size":4.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.8664,"gamma":0.0005,"vega":3.7508,"theta":-1.7787,"rho":3.4775,"theo":454.0427,"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":440.25},{"option":"SPXW260313P06475000","bid":27.2,"bid_size":31.0,"ask":28.0,"ask_size":25.0,"iv":0.2366,"open_interest":260.0,"volume":31.0,"delta":-0.1336,"gamma":0.0005,"vega":3.7508,"theta":-1.9164,"rho":-0.5913,"theo":27.6143,"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":30.0499992370606},{"option":"SPXW260313C06480000","bid":445.5,"bid_size":1.0,"ask":452.5,"ask_size":3.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.8644,"gamma":0.0005,"vega":3.7899,"theta":-1.7946,"rho":3.4713,"theo":449.4904,"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":435.75},{"option":"SPXW260313P06480000","bid":27.6,"bid_size":30.0,"ask":28.4,"ask_size":15.0,"iv":0.2359,"open_interest":173.0,"volume":10.0,"delta":-0.1356,"gamma":0.0005,"vega":3.7899,"theta":-1.9306,"rho":-0.6007,"theo":28.0491,"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":30.5499992370606},{"option":"SPXW260313C06490000","bid":436.4,"bid_size":1.0,"ask":443.4,"ask_size":3.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8602,"gamma":0.0006,"vega":3.8685,"theta":-1.8263,"rho":3.4585,"theo":440.4083,"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":426.800003051758},{"option":"SPXW260313P06490000","bid":28.5,"bid_size":30.0,"ask":29.3,"ask_size":13.0,"iv":0.2343,"open_interest":88.0,"volume":1.0,"delta":-0.1399,"gamma":0.0006,"vega":3.8686,"theta":-1.9591,"rho":-0.6198,"theo":28.9404,"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":31.5},{"option":"SPXW260313C06500000","bid":427.5,"bid_size":1.0,"ask":434.3,"ask_size":3.0,"iv":0.2318,"open_interest":19.0,"volume":0.0,"delta":0.8558,"gamma":0.0006,"vega":3.9475,"theta":-1.858,"rho":3.4452,"theo":431.3565,"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":418.0},{"option":"SPXW260313P06500000","bid":29.4,"bid_size":41.0,"ask":30.2,"ask_size":12.0,"iv":0.2326,"open_interest":979.0,"volume":144.0,"delta":-0.1442,"gamma":0.0006,"vega":3.9475,"theta":-1.9876,"rho":-0.6393,"theo":29.8619,"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":32.5},{"option":"SPXW260313C06510000","bid":418.5,"bid_size":1.0,"ask":425.3,"ask_size":3.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.0006,"vega":4.0269,"theta":-1.8897,"rho":3.4315,"theo":422.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.149993896484},{"option":"SPXW260313P06510000","bid":30.3,"bid_size":41.0,"ask":31.2,"ask_size":13.0,"iv":0.231,"open_interest":86.0,"volume":23.0,"delta":-0.1487,"gamma":0.0006,"vega":4.0269,"theta":-2.0161,"rho":-0.6593,"theo":30.8147,"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":33.5},{"option":"SPXW260313C06520000","bid":409.5,"bid_size":1.0,"ask":416.3,"ask_size":3.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.8467,"gamma":0.0006,"vega":4.1071,"theta":-1.9212,"rho":3.4173,"theo":413.3462,"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":400.300003051758},{"option":"SPXW260313P06520000","bid":31.3,"bid_size":40.0,"ask":32.2,"ask_size":28.0,"iv":0.2294,"open_interest":270.0,"volume":255.0,"delta":-0.1534,"gamma":0.0006,"vega":4.1071,"theta":-2.0444,"rho":-0.6798,"theo":31.7985,"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":34.5499992370606},{"option":"SPXW260313C06525000","bid":404.9,"bid_size":1.0,"ask":411.8,"ask_size":3.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8443,"gamma":0.0006,"vega":4.1476,"theta":-1.937,"rho":3.41,"theo":408.8635,"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":395.899993896484},{"option":"SPXW260313P06525000","bid":31.8,"bid_size":40.0,"ask":32.7,"ask_size":12.0,"iv":0.2286,"open_interest":788.0,"volume":248.0,"delta":-0.1557,"gamma":0.0006,"vega":4.1476,"theta":-2.0585,"rho":-0.6902,"theo":32.303,"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":35.1000003814697},{"option":"SPXW260313C06530000","bid":400.5,"bid_size":1.0,"ask":407.3,"ask_size":3.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.8419,"gamma":0.0006,"vega":4.1884,"theta":-1.9526,"rho":3.4025,"theo":404.389,"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":391.349990844727},{"option":"SPXW260313P06530000","bid":32.3,"bid_size":39.0,"ask":33.2,"ask_size":28.0,"iv":0.2278,"open_interest":287.0,"volume":139.0,"delta":-0.1582,"gamma":0.0006,"vega":4.1884,"theta":-2.0726,"rho":-0.7009,"theo":32.8151,"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":35.6500015258789},{"option":"SPXW260313C06540000","bid":391.7,"bid_size":1.0,"ask":398.3,"ask_size":3.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0006,"vega":4.2712,"theta":-1.9838,"rho":3.387,"theo":395.4654,"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":382.650009155273},{"option":"SPXW260313P06540000","bid":33.4,"bid_size":37.0,"ask":34.3,"ask_size":26.0,"iv":0.2261,"open_interest":121.0,"volume":22.0,"delta":-0.1631,"gamma":0.0006,"vega":4.2712,"theta":-2.1005,"rho":-0.7227,"theo":33.8648,"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":36.7999992370606},{"option":"SPXW260313C06550000","bid":382.7,"bid_size":1.0,"ask":389.4,"ask_size":4.0,"iv":0.2242,"open_interest":4.0,"volume":0.0,"delta":0.8319,"gamma":0.0006,"vega":4.3555,"theta":-2.0148,"rho":3.3705,"theo":386.5762,"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":373.75},{"option":"SPXW260313P06550000","bid":34.5,"bid_size":37.0,"ask":35.4,"ask_size":26.0,"iv":0.2245,"open_interest":4073.0,"volume":53.0,"delta":-0.1682,"gamma":0.0006,"vega":4.3555,"theta":-2.1283,"rho":-0.7454,"theo":34.9492,"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":37.9500007629394},{"option":"SPXW260313C06560000","bid":373.9,"bid_size":1.0,"ask":380.5,"ask_size":4.0,"iv":0.2226,"open_interest":2.0,"volume":0.0,"delta":0.8266,"gamma":0.0007,"vega":4.4409,"theta":-2.0454,"rho":3.3532,"theo":377.7231,"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":365.099990844727},{"option":"SPXW260313P06560000","bid":35.6,"bid_size":36.0,"ask":36.5,"ask_size":25.0,"iv":0.2229,"open_interest":1681.0,"volume":27.0,"delta":-0.1734,"gamma":0.0007,"vega":4.4409,"theta":-2.1557,"rho":-0.769,"theo":36.0697,"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":39.1500015258789},{"option":"SPXW260313C06565000","bid":369.2,"bid_size":1.0,"ask":376.3,"ask_size":1.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.8239,"gamma":0.0007,"vega":4.4839,"theta":-2.0606,"rho":3.3442,"theo":373.3105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.899993896484},{"option":"SPXW260313P06565000","bid":36.2,"bid_size":22.0,"ask":37.1,"ask_size":11.0,"iv":0.222,"open_interest":13.0,"volume":7.0,"delta":-0.1761,"gamma":0.0007,"vega":4.4839,"theta":-2.1693,"rho":-0.7812,"theo":36.644,"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":39.7999992370606},{"option":"SPXW260313C06570000","bid":365.1,"bid_size":1.0,"ask":371.7,"ask_size":4.0,"iv":0.221,"open_interest":2.0,"volume":0.0,"delta":0.8212,"gamma":0.0007,"vega":4.527,"theta":-2.0758,"rho":3.3349,"theo":368.9077,"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":356.450012207031},{"option":"SPXW260313P06570000","bid":36.8,"bid_size":36.0,"ask":37.7,"ask_size":25.0,"iv":0.2211,"open_interest":105.0,"volume":5.0,"delta":-0.1788,"gamma":0.0007,"vega":4.527,"theta":-2.1828,"rho":-0.7936,"theo":37.2278,"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":40.3999996185303},{"option":"SPXW260313C06575000","bid":360.7,"bid_size":1.0,"ask":367.3,"ask_size":4.0,"iv":0.2201,"open_interest":3.0,"volume":0.0,"delta":0.8184,"gamma":0.0007,"vega":4.57,"theta":-2.0908,"rho":3.3255,"theo":364.5145,"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":352.099990844727},{"option":"SPXW260313P06575000","bid":37.4,"bid_size":35.0,"ask":38.3,"ask_size":25.0,"iv":0.2203,"open_interest":192.0,"volume":18.0,"delta":-0.1816,"gamma":0.0007,"vega":4.57,"theta":-2.1962,"rho":-0.8061,"theo":37.8213,"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":41.0},{"option":"SPXW260313C06580000","bid":356.3,"bid_size":1.0,"ask":362.9,"ask_size":4.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.8156,"gamma":0.0007,"vega":4.613,"theta":-2.1057,"rho":3.3159,"theo":360.1311,"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":347.550003051758},{"option":"SPXW260313P06580000","bid":38.0,"bid_size":35.0,"ask":38.9,"ask_size":25.0,"iv":0.2196,"open_interest":188.0,"volume":8.0,"delta":-0.1844,"gamma":0.0007,"vega":4.613,"theta":-2.2095,"rho":-0.8188,"theo":38.4247,"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":41.7000007629394},{"option":"SPXW260313C06585000","bid":351.7,"bid_size":1.0,"ask":358.8,"ask_size":1.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8128,"gamma":0.0007,"vega":4.6559,"theta":-2.1205,"rho":3.3062,"theo":355.7577,"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":343.550003051758},{"option":"SPXW260313P06585000","bid":38.6,"bid_size":22.0,"ask":39.5,"ask_size":11.0,"iv":0.2188,"open_interest":14.0,"volume":14.0,"delta":-0.1872,"gamma":0.0007,"vega":4.6559,"theta":-2.2227,"rho":-0.8317,"theo":39.0381,"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":42.3499984741211},{"option":"SPXW260313C06590000","bid":347.6,"bid_size":1.0,"ask":354.1,"ask_size":4.0,"iv":0.2176,"open_interest":1.0,"volume":0.0,"delta":0.8099,"gamma":0.0007,"vega":4.6988,"theta":-2.1352,"rho":3.2964,"theo":351.3945,"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":339.099990844727},{"option":"SPXW260313P06590000","bid":39.2,"bid_size":35.0,"ask":40.2,"ask_size":24.0,"iv":0.218,"open_interest":289.0,"volume":21.0,"delta":-0.1901,"gamma":0.0007,"vega":4.6988,"theta":-2.2358,"rho":-0.8447,"theo":39.6617,"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":43.0},{"option":"SPXW260313C06595000","bid":343.4,"bid_size":1.0,"ask":350.1,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8069,"gamma":0.0007,"vega":4.7416,"theta":-2.1497,"rho":3.2864,"theo":347.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.75},{"option":"SPXW260313P06595000","bid":39.9,"bid_size":21.0,"ask":40.8,"ask_size":10.0,"iv":0.217,"open_interest":14.0,"volume":13.0,"delta":-0.1931,"gamma":0.0007,"vega":4.7416,"theta":-2.2487,"rho":-0.8578,"theo":40.2954,"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":43.75},{"option":"SPXW260313C06600000","bid":338.9,"bid_size":1.0,"ask":345.4,"ask_size":4.0,"iv":0.2159,"open_interest":96.0,"volume":7.0,"delta":0.804,"gamma":0.0007,"vega":4.7844,"theta":-2.1642,"rho":3.2762,"theo":342.6988,"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":330.5},{"option":"SPXW260313P06600000","bid":40.5,"bid_size":33.0,"ask":41.4,"ask_size":1.0,"iv":0.2163,"open_interest":2547.0,"volume":518.0,"delta":-0.1961,"gamma":0.0007,"vega":4.7844,"theta":-2.2616,"rho":-0.8711,"theo":40.9394,"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":44.3999996185303},{"option":"SPXW260313C06605000","bid":334.7,"bid_size":1.0,"ask":341.6,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.8009,"gamma":0.0008,"vega":4.8272,"theta":-2.1785,"rho":3.266,"theo":338.3664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.199996948242},{"option":"SPXW260313P06605000","bid":41.2,"bid_size":21.0,"ask":42.1,"ask_size":11.0,"iv":0.2155,"open_interest":1.0,"volume":0.0,"delta":-0.1991,"gamma":0.0008,"vega":4.8272,"theta":-2.2743,"rho":-0.8845,"theo":41.5938,"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":45.1500015258789},{"option":"SPXW260313C06610000","bid":330.3,"bid_size":1.0,"ask":336.7,"ask_size":4.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7978,"gamma":0.0008,"vega":4.8702,"theta":-2.1926,"rho":3.2555,"theo":334.0447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.900009155273},{"option":"SPXW260313P06610000","bid":41.9,"bid_size":19.0,"ask":42.8,"ask_size":23.0,"iv":0.2146,"open_interest":80.0,"volume":1.0,"delta":-0.2022,"gamma":0.0008,"vega":4.8702,"theta":-2.2868,"rho":-0.8981,"theo":42.2589,"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":45.8499984741211},{"option":"SPXW260313C06615000","bid":325.8,"bid_size":1.0,"ask":333.1,"ask_size":2.0,"iv":0.214,"open_interest":2.0,"volume":0.0,"delta":0.7947,"gamma":0.0008,"vega":4.9134,"theta":-2.2066,"rho":3.2448,"theo":329.7337,"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":317.699996948242},{"option":"SPXW260313P06615000","bid":42.5,"bid_size":20.0,"ask":43.5,"ask_size":11.0,"iv":0.2138,"open_interest":12.0,"volume":12.0,"delta":-0.2053,"gamma":0.0008,"vega":4.9134,"theta":-2.2992,"rho":-0.9119,"theo":42.9347,"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":46.5499992370606},{"option":"SPXW260313C06620000","bid":321.9,"bid_size":1.0,"ask":328.1,"ask_size":4.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7916,"gamma":0.0008,"vega":4.9568,"theta":-2.2205,"rho":3.2339,"theo":325.4337,"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":313.299987792969},{"option":"SPXW260313P06620000","bid":43.2,"bid_size":31.0,"ask":44.2,"ask_size":23.0,"iv":0.213,"open_interest":124.0,"volume":22.0,"delta":-0.2085,"gamma":0.0008,"vega":4.9568,"theta":-2.3114,"rho":-0.9259,"theo":43.6214,"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":47.2999992370606},{"option":"SPXW260313C06625000","bid":317.5,"bid_size":1.0,"ask":323.8,"ask_size":4.0,"iv":0.2116,"open_interest":2.0,"volume":0.0,"delta":0.7883,"gamma":0.0008,"vega":5.0005,"theta":-2.2342,"rho":3.2228,"theo":321.145,"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":309.25},{"option":"SPXW260313P06625000","bid":44.0,"bid_size":19.0,"ask":44.9,"ask_size":22.0,"iv":0.2121,"open_interest":270.0,"volume":42.0,"delta":-0.2117,"gamma":0.0008,"vega":5.0005,"theta":-2.3235,"rho":-0.9402,"theo":44.3192,"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":48.0499992370606},{"option":"SPXW260313C06630000","bid":313.2,"bid_size":1.0,"ask":319.5,"ask_size":4.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.785,"gamma":0.0008,"vega":5.0444,"theta":-2.2477,"rho":3.2113,"theo":316.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.199996948242},{"option":"SPXW260313P06630000","bid":44.7,"bid_size":19.0,"ask":45.6,"ask_size":22.0,"iv":0.2113,"open_interest":302.0,"volume":14.0,"delta":-0.215,"gamma":0.0008,"vega":5.0444,"theta":-2.3354,"rho":-0.9548,"theo":45.0284,"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":48.7999992370606},{"option":"SPXW260313C06635000","bid":308.8,"bid_size":1.0,"ask":315.9,"ask_size":6.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7817,"gamma":0.0008,"vega":5.0885,"theta":-2.261,"rho":3.1995,"theo":312.6014,"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":300.75},{"option":"SPXW260313P06635000","bid":45.4,"bid_size":20.0,"ask":46.3,"ask_size":1.0,"iv":0.2104,"open_interest":4.0,"volume":5.0,"delta":-0.2183,"gamma":0.0008,"vega":5.0885,"theta":-2.3471,"rho":-0.9698,"theo":45.7493,"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":49.5499992370606},{"option":"SPXW260313C06640000","bid":304.7,"bid_size":1.0,"ask":311.0,"ask_size":4.0,"iv":0.2091,"open_interest":2.0,"volume":0.0,"delta":0.7784,"gamma":0.0008,"vega":5.1328,"theta":-2.2741,"rho":3.1874,"theo":308.3477,"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":296.399993896484},{"option":"SPXW260313P06640000","bid":46.1,"bid_size":31.0,"ask":47.1,"ask_size":22.0,"iv":0.2096,"open_interest":73.0,"volume":11.0,"delta":-0.2217,"gamma":0.0008,"vega":5.1328,"theta":-2.3586,"rho":-0.985,"theo":46.4822,"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":50.3499984741211},{"option":"SPXW260313C06645000","bid":300.6,"bid_size":1.0,"ask":307.2,"ask_size":1.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.7749,"gamma":0.0008,"vega":5.1771,"theta":-2.287,"rho":3.1751,"theo":304.1059,"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":292.350006103516},{"option":"SPXW260313P06645000","bid":46.9,"bid_size":20.0,"ask":47.9,"ask_size":10.0,"iv":0.2087,"open_interest":6.0,"volume":6.0,"delta":-0.2251,"gamma":0.0008,"vega":5.1771,"theta":-2.37,"rho":-1.0005,"theo":47.2272,"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":51.1500015258789},{"option":"SPXW260313C06650000","bid":296.3,"bid_size":1.0,"ask":302.5,"ask_size":4.0,"iv":0.2074,"open_interest":127.0,"volume":30.0,"delta":0.7715,"gamma":0.0008,"vega":5.2214,"theta":-2.2998,"rho":3.1624,"theo":299.8769,"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":288.300003051758},{"option":"SPXW260313P06650000","bid":47.7,"bid_size":20.0,"ask":48.7,"ask_size":31.0,"iv":0.2079,"open_interest":2106.0,"volume":137.0,"delta":-0.2286,"gamma":0.0008,"vega":5.2214,"theta":-2.3811,"rho":-1.0163,"theo":47.9849,"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":51.9500007629394},{"option":"SPXW260313C06655000","bid":292.2,"bid_size":1.0,"ask":298.8,"ask_size":1.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.7679,"gamma":0.0009,"vega":5.2655,"theta":-2.3122,"rho":3.1495,"theo":295.6603,"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":284.149993896484},{"option":"SPXW260313P06655000","bid":48.4,"bid_size":20.0,"ask":49.4,"ask_size":11.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.2321,"gamma":0.0009,"vega":5.2655,"theta":-2.392,"rho":-1.0323,"theo":48.7553,"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":52.8499984741211},{"option":"SPXW260313C06660000","bid":287.9,"bid_size":1.0,"ask":294.0,"ask_size":7.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.7644,"gamma":0.0009,"vega":5.3094,"theta":-2.3245,"rho":3.1364,"theo":291.457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.949996948242},{"option":"SPXW260313P06660000","bid":49.2,"bid_size":20.0,"ask":50.2,"ask_size":21.0,"iv":0.2061,"open_interest":111.0,"volume":11.0,"delta":-0.2357,"gamma":0.0009,"vega":5.3093,"theta":-2.4026,"rho":-1.0486,"theo":49.5386,"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":53.6500015258789},{"option":"SPXW260313C06665000","bid":283.8,"bid_size":1.0,"ask":290.4,"ask_size":1.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7607,"gamma":0.0009,"vega":5.3529,"theta":-2.3366,"rho":3.1231,"theo":287.2665,"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":275.75},{"option":"SPXW260313P06665000","bid":50.0,"bid_size":20.0,"ask":51.0,"ask_size":10.0,"iv":0.2053,"open_interest":15.0,"volume":19.0,"delta":-0.2393,"gamma":0.0009,"vega":5.3529,"theta":-2.413,"rho":-1.0651,"theo":50.3349,"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":54.5499992370606},{"option":"SPXW260313C06670000","bid":279.5,"bid_size":1.0,"ask":285.6,"ask_size":7.0,"iv":0.2039,"open_interest":19.0,"volume":0.0,"delta":0.757,"gamma":0.0009,"vega":5.3961,"theta":-2.3483,"rho":3.1096,"theo":283.0894,"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":271.449996948242},{"option":"SPXW260313P06670000","bid":50.9,"bid_size":11.0,"ask":51.9,"ask_size":20.0,"iv":0.2045,"open_interest":111.0,"volume":24.0,"delta":-0.243,"gamma":0.0009,"vega":5.3961,"theta":-2.4232,"rho":-1.0817,"theo":51.1447,"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":55.3499984741211},{"option":"SPXW260313C06675000","bid":275.4,"bid_size":1.0,"ask":281.5,"ask_size":7.0,"iv":0.203,"open_interest":6.0,"volume":1.0,"delta":0.7533,"gamma":0.0009,"vega":5.4391,"theta":-2.3599,"rho":3.096,"theo":278.9261,"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":267.5},{"option":"SPXW260313P06675000","bid":51.7,"bid_size":19.0,"ask":52.7,"ask_size":21.0,"iv":0.2036,"open_interest":161.0,"volume":40.0,"delta":-0.2468,"gamma":0.0009,"vega":5.4391,"theta":-2.4331,"rho":-1.0985,"theo":51.9679,"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":56.25},{"option":"SPXW260313C06680000","bid":271.3,"bid_size":1.0,"ask":277.3,"ask_size":7.0,"iv":0.2021,"open_interest":1.0,"volume":0.0,"delta":0.7494,"gamma":0.0009,"vega":5.4818,"theta":-2.3712,"rho":3.0822,"theo":274.7759,"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":263.5},{"option":"SPXW260313P06680000","bid":52.5,"bid_size":18.0,"ask":53.5,"ask_size":20.0,"iv":0.2026,"open_interest":116.0,"volume":5.0,"delta":-0.2506,"gamma":0.0009,"vega":5.4818,"theta":-2.4428,"rho":-1.1154,"theo":52.8048,"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":57.1500015258789},{"option":"SPXW260313C06685000","bid":266.8,"bid_size":1.0,"ask":274.0,"ask_size":6.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.7456,"gamma":0.0009,"vega":5.5243,"theta":-2.3822,"rho":3.0682,"theo":270.64,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.350006103516},{"option":"SPXW260313P06685000","bid":53.4,"bid_size":18.0,"ask":54.5,"ask_size":10.0,"iv":0.2018,"open_interest":1.0,"volume":0.0,"delta":-0.2544,"gamma":0.0009,"vega":5.5243,"theta":-2.4522,"rho":-1.1325,"theo":53.6552,"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":58.0499992370606},{"option":"SPXW260313C06690000","bid":263.1,"bid_size":1.0,"ask":269.0,"ask_size":7.0,"iv":0.2,"open_interest":3.0,"volume":0.0,"delta":0.7417,"gamma":0.0009,"vega":5.5667,"theta":-2.3929,"rho":3.0539,"theo":266.5178,"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":255.349998474121},{"option":"SPXW260313P06690000","bid":54.3,"bid_size":17.0,"ask":55.3,"ask_size":18.0,"iv":0.201,"open_interest":118.0,"volume":35.0,"delta":-0.2584,"gamma":0.0009,"vega":5.5667,"theta":-2.4613,"rho":-1.1499,"theo":54.5198,"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":58.9500007629394},{"option":"SPXW260313C06695000","bid":259.0,"bid_size":1.0,"ask":265.7,"ask_size":1.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.7377,"gamma":0.001,"vega":5.609,"theta":-2.4033,"rho":3.0394,"theo":262.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.25},{"option":"SPXW260313P06695000","bid":55.1,"bid_size":17.0,"ask":56.1,"ask_size":9.0,"iv":0.2001,"open_interest":3.0,"volume":3.0,"delta":-0.2624,"gamma":0.001,"vega":5.609,"theta":-2.4702,"rho":-1.1675,"theo":55.3986,"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":59.9500007629394},{"option":"SPXW260313C06700000","bid":255.0,"bid_size":1.0,"ask":260.8,"ask_size":7.0,"iv":0.1983,"open_interest":83.0,"volume":4.0,"delta":0.7336,"gamma":0.001,"vega":5.6514,"theta":-2.4135,"rho":3.0246,"theo":258.3161,"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":247.25},{"option":"SPXW260313P06700000","bid":56.0,"bid_size":17.0,"ask":57.1,"ask_size":19.0,"iv":0.1992,"open_interest":1174.0,"volume":250.0,"delta":-0.2664,"gamma":0.001,"vega":5.6514,"theta":-2.4787,"rho":-1.1855,"theo":56.2918,"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":60.8499984741211},{"option":"SPXW260313C06705000","bid":250.9,"bid_size":1.0,"ask":257.6,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":0.7295,"gamma":0.001,"vega":5.6938,"theta":-2.4233,"rho":3.0094,"theo":254.2374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.549995422363},{"option":"SPXW260313P06705000","bid":57.0,"bid_size":17.0,"ask":58.0,"ask_size":10.0,"iv":0.1983,"open_interest":12.0,"volume":1.0,"delta":-0.2705,"gamma":0.001,"vega":5.6938,"theta":-2.4869,"rho":-1.2038,"theo":57.2,"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":61.8499984741211},{"option":"SPXW260313C06710000","bid":246.7,"bid_size":1.0,"ask":252.6,"ask_size":7.0,"iv":0.1968,"open_interest":12.0,"volume":0.0,"delta":0.7254,"gamma":0.001,"vega":5.7361,"theta":-2.4328,"rho":2.9938,"theo":250.174,"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":239.200004577637},{"option":"SPXW260313P06710000","bid":57.9,"bid_size":17.0,"ask":58.9,"ask_size":18.0,"iv":0.1974,"open_interest":103.0,"volume":7.0,"delta":-0.2747,"gamma":0.001,"vega":5.7361,"theta":-2.4948,"rho":-1.2226,"theo":58.1234,"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":62.8499984741211},{"option":"SPXW260313C06715000","bid":242.5,"bid_size":1.0,"ask":249.5,"ask_size":1.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.7211,"gamma":0.001,"vega":5.7784,"theta":-2.4419,"rho":2.9779,"theo":246.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.449996948242},{"option":"SPXW260313P06715000","bid":58.8,"bid_size":17.0,"ask":60.0,"ask_size":10.0,"iv":0.1964,"open_interest":35.0,"volume":0.0,"delta":-0.2789,"gamma":0.001,"vega":5.7784,"theta":-2.5023,"rho":-1.2417,"theo":59.0624,"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":63.8499984741211},{"option":"SPXW260313C06720000","bid":238.7,"bid_size":1.0,"ask":244.5,"ask_size":7.0,"iv":0.1949,"open_interest":3.0,"volume":0.0,"delta":0.7168,"gamma":0.001,"vega":5.8204,"theta":-2.4507,"rho":2.9615,"theo":242.0946,"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":231.050003051758},{"option":"SPXW260313P06720000","bid":59.8,"bid_size":16.0,"ask":60.9,"ask_size":18.0,"iv":0.1956,"open_interest":77.0,"volume":6.0,"delta":-0.2832,"gamma":0.001,"vega":5.8204,"theta":-2.5095,"rho":-1.2612,"theo":60.0174,"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":64.8499984741211},{"option":"SPXW260313C06725000","bid":234.7,"bid_size":1.0,"ask":240.5,"ask_size":7.0,"iv":0.194,"open_interest":31.0,"volume":0.0,"delta":0.7125,"gamma":0.001,"vega":5.8622,"theta":-2.4592,"rho":2.9448,"theo":238.0792,"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":226.949996948242},{"option":"SPXW260313P06725000","bid":60.8,"bid_size":16.0,"ask":61.9,"ask_size":25.0,"iv":0.1947,"open_interest":382.0,"volume":48.0,"delta":-0.2876,"gamma":0.001,"vega":5.8621,"theta":-2.5163,"rho":-1.281,"theo":60.9888,"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":65.8999977111816},{"option":"SPXW260313C06730000","bid":230.7,"bid_size":1.0,"ask":236.5,"ask_size":7.0,"iv":0.1931,"open_interest":13.0,"volume":2.0,"delta":0.708,"gamma":0.001,"vega":5.9034,"theta":-2.4672,"rho":2.9278,"theo":234.0806,"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":222.950004577637},{"option":"SPXW260313P06730000","bid":61.7,"bid_size":7.0,"ask":62.9,"ask_size":18.0,"iv":0.1938,"open_interest":204.0,"volume":27.0,"delta":-0.292,"gamma":0.001,"vega":5.9034,"theta":-2.5228,"rho":-1.3012,"theo":61.9769,"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":66.9499969482422},{"option":"SPXW260313C06735000","bid":226.3,"bid_size":1.0,"ask":233.4,"ask_size":1.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.7036,"gamma":0.001,"vega":5.9441,"theta":-2.4749,"rho":2.9105,"theo":230.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.0},{"option":"SPXW260313P06735000","bid":62.7,"bid_size":7.0,"ask":63.8,"ask_size":1.0,"iv":0.1929,"open_interest":70.0,"volume":15.0,"delta":-0.2965,"gamma":0.001,"vega":5.944,"theta":-2.5288,"rho":-1.3216,"theo":62.982,"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":68.0},{"option":"SPXW260313C06740000","bid":222.7,"bid_size":1.0,"ask":228.5,"ask_size":7.0,"iv":0.1913,"open_interest":3.0,"volume":0.0,"delta":0.699,"gamma":0.0011,"vega":5.9841,"theta":-2.4822,"rho":2.893,"theo":226.1344,"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":215.099998474121},{"option":"SPXW260313P06740000","bid":63.8,"bid_size":15.0,"ask":64.9,"ask_size":16.0,"iv":0.1919,"open_interest":120.0,"volume":15.0,"delta":-0.301,"gamma":0.0011,"vega":5.9841,"theta":-2.5345,"rho":-1.3422,"theo":64.0043,"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":69.1000022888184},{"option":"SPXW260313C06745000","bid":218.4,"bid_size":1.0,"ask":225.3,"ask_size":1.0,"iv":0.1902,"open_interest":5.0,"volume":0.0,"delta":0.6944,"gamma":0.0011,"vega":6.0235,"theta":-2.489,"rho":2.8754,"theo":222.1876,"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":211.199996948242},{"option":"SPXW260313P06745000","bid":64.8,"bid_size":15.0,"ask":65.9,"ask_size":8.0,"iv":0.1909,"open_interest":46.0,"volume":1.0,"delta":-0.3057,"gamma":0.0011,"vega":6.0234,"theta":-2.5398,"rho":-1.363,"theo":65.0441,"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":70.1500015258789},{"option":"SPXW260313C06750000","bid":217.2,"bid_size":1.0,"ask":218.5,"ask_size":1.0,"iv":0.1896,"open_interest":51.0,"volume":0.0,"delta":0.6896,"gamma":0.0011,"vega":6.0621,"theta":-2.4955,"rho":2.8575,"theo":218.2578,"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":207.400001525879},{"option":"SPXW260313P06750000","bid":65.9,"bid_size":7.0,"ask":67.0,"ask_size":17.0,"iv":0.19,"open_interest":780.0,"volume":446.0,"delta":-0.3104,"gamma":0.0011,"vega":6.0621,"theta":-2.5446,"rho":-1.384,"theo":66.1013,"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":71.2999992370606},{"option":"SPXW260313C06755000","bid":213.0,"bid_size":1.0,"ask":214.5,"ask_size":1.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.6849,"gamma":0.0011,"vega":6.1003,"theta":-2.5015,"rho":2.8395,"theo":214.346,"change":0.0,"open":0.0,"high":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":"SPXW260313P06755000","bid":66.9,"bid_size":15.0,"ask":68.0,"ask_size":9.0,"iv":0.1892,"open_interest":77.0,"volume":2.0,"delta":-0.3152,"gamma":0.0011,"vega":6.1003,"theta":-2.549,"rho":-1.4052,"theo":67.1763,"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":72.4499969482422},{"option":"SPXW260313C06760000","bid":209.4,"bid_size":1.0,"ask":210.5,"ask_size":1.0,"iv":0.1878,"open_interest":9.0,"volume":0.0,"delta":0.68,"gamma":0.0011,"vega":6.1379,"theta":-2.5071,"rho":2.8212,"theo":210.4524,"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":199.699996948242},{"option":"SPXW260313P06760000","bid":68.0,"bid_size":16.0,"ask":69.0,"ask_size":1.0,"iv":0.1881,"open_interest":107.0,"volume":27.0,"delta":-0.32,"gamma":0.0011,"vega":6.1379,"theta":-2.553,"rho":-1.4266,"theo":68.2694,"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":73.6000022888184},{"option":"SPXW260313C06765000","bid":205.5,"bid_size":1.0,"ask":207.0,"ask_size":1.0,"iv":0.1868,"open_interest":3.0,"volume":0.0,"delta":0.6751,"gamma":0.0011,"vega":6.1751,"theta":-2.5122,"rho":2.8025,"theo":206.577,"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":195.849998474121},{"option":"SPXW260313P06765000","bid":69.1,"bid_size":15.0,"ask":70.3,"ask_size":9.0,"iv":0.1873,"open_interest":33.0,"volume":23.0,"delta":-0.3249,"gamma":0.0011,"vega":6.1751,"theta":-2.5565,"rho":-1.4484,"theo":69.3808,"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":74.7999992370606},{"option":"SPXW260313C06770000","bid":201.5,"bid_size":1.0,"ask":203.0,"ask_size":1.0,"iv":0.1858,"open_interest":21.0,"volume":0.0,"delta":0.6701,"gamma":0.0011,"vega":6.2119,"theta":-2.5168,"rho":2.7834,"theo":202.7204,"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":192.049995422363},{"option":"SPXW260313P06770000","bid":70.3,"bid_size":7.0,"ask":71.4,"ask_size":16.0,"iv":0.1863,"open_interest":199.0,"volume":31.0,"delta":-0.3299,"gamma":0.0011,"vega":6.2119,"theta":-2.5595,"rho":-1.4706,"theo":70.5109,"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":76.0},{"option":"SPXW260313C06775000","bid":197.8,"bid_size":1.0,"ask":199.0,"ask_size":1.0,"iv":0.185,"open_interest":37.0,"volume":0.0,"delta":0.6651,"gamma":0.0012,"vega":6.2483,"theta":-2.521,"rho":2.7639,"theo":198.883,"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":188.300003051758},{"option":"SPXW260313P06775000","bid":71.4,"bid_size":14.0,"ask":72.4,"ask_size":1.0,"iv":0.1852,"open_interest":428.0,"volume":38.0,"delta":-0.335,"gamma":0.0012,"vega":6.2483,"theta":-2.562,"rho":-1.4933,"theo":71.6603,"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":77.2000007629394},{"option":"SPXW260313C06780000","bid":194.0,"bid_size":1.0,"ask":195.5,"ask_size":1.0,"iv":0.1837,"open_interest":29.0,"volume":3.0,"delta":0.6599,"gamma":0.0012,"vega":6.2842,"theta":-2.5246,"rho":2.7439,"theo":195.0652,"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":184.599998474121},{"option":"SPXW260313P06780000","bid":72.6,"bid_size":6.0,"ask":73.7,"ask_size":16.0,"iv":0.1843,"open_interest":224.0,"volume":38.0,"delta":-0.3401,"gamma":0.0012,"vega":6.2842,"theta":-2.564,"rho":-1.5165,"theo":72.8293,"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":78.3999977111816},{"option":"SPXW260313C06785000","bid":190.0,"bid_size":2.0,"ask":191.5,"ask_size":2.0,"iv":0.1829,"open_interest":16.0,"volume":0.0,"delta":0.6547,"gamma":0.0012,"vega":6.3196,"theta":-2.5277,"rho":2.7234,"theo":191.2677,"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":180.800003051758},{"option":"SPXW260313P06785000","bid":73.8,"bid_size":6.0,"ask":74.9,"ask_size":8.0,"iv":0.1834,"open_interest":71.0,"volume":22.0,"delta":-0.3453,"gamma":0.0012,"vega":6.3196,"theta":-2.5655,"rho":-1.5401,"theo":74.0185,"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":79.7000007629394},{"option":"SPXW260313C06790000","bid":186.3,"bid_size":2.0,"ask":187.5,"ask_size":2.0,"iv":0.1819,"open_interest":18.0,"volume":2.0,"delta":0.6494,"gamma":0.0012,"vega":6.3542,"theta":-2.5303,"rho":2.7024,"theo":187.4908,"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":177.099998474121},{"option":"SPXW260313P06790000","bid":75.0,"bid_size":6.0,"ask":76.0,"ask_size":15.0,"iv":0.1824,"open_interest":100.0,"volume":12.0,"delta":-0.3506,"gamma":0.0012,"vega":6.3542,"theta":-2.5665,"rho":-1.5643,"theo":75.2284,"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":81.0},{"option":"SPXW260313C06795000","bid":182.7,"bid_size":5.0,"ask":184.0,"ask_size":7.0,"iv":0.181,"open_interest":11.0,"volume":0.0,"delta":0.6441,"gamma":0.0012,"vega":6.388,"theta":-2.5323,"rho":2.681,"theo":183.7351,"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":173.400001525879},{"option":"SPXW260313P06795000","bid":76.2,"bid_size":6.0,"ask":77.3,"ask_size":8.0,"iv":0.1813,"open_interest":30.0,"volume":21.0,"delta":-0.356,"gamma":0.0012,"vega":6.388,"theta":-2.5669,"rho":-1.5888,"theo":76.4594,"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":82.2999992370606},{"option":"SPXW260313C06800000","bid":178.9,"bid_size":5.0,"ask":180.0,"ask_size":2.0,"iv":0.1801,"open_interest":305.0,"volume":13.0,"delta":0.6386,"gamma":0.0012,"vega":6.4209,"theta":-2.5337,"rho":2.6594,"theo":180.0009,"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":169.849998474121},{"option":"SPXW260313P06800000","bid":77.4,"bid_size":13.0,"ask":78.5,"ask_size":13.0,"iv":0.1804,"open_interest":1245.0,"volume":278.0,"delta":-0.3614,"gamma":0.0012,"vega":6.4209,"theta":-2.5667,"rho":-1.6136,"theo":77.712,"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":83.6000022888184},{"option":"SPXW260313C06805000","bid":175.2,"bid_size":5.0,"ask":176.5,"ask_size":7.0,"iv":0.1791,"open_interest":6.0,"volume":1.0,"delta":0.6331,"gamma":0.0012,"vega":6.4526,"theta":-2.5345,"rho":2.6375,"theo":176.2884,"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":166.150001525879},{"option":"SPXW260313P06805000","bid":78.7,"bid_size":6.0,"ask":79.8,"ask_size":8.0,"iv":0.1794,"open_interest":66.0,"volume":0.0,"delta":-0.3669,"gamma":0.0012,"vega":6.4526,"theta":-2.5659,"rho":-1.6386,"theo":78.9862,"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":84.9500007629394},{"option":"SPXW260313C06810000","bid":171.5,"bid_size":5.0,"ask":172.8,"ask_size":8.0,"iv":0.1781,"open_interest":22.0,"volume":2.0,"delta":0.6275,"gamma":0.0012,"vega":6.4832,"theta":-2.5348,"rho":2.6154,"theo":172.5979,"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":162.5},{"option":"SPXW260313P06810000","bid":80.0,"bid_size":6.0,"ask":81.1,"ask_size":14.0,"iv":0.1785,"open_interest":804.0,"volume":13.0,"delta":-0.3725,"gamma":0.0012,"vega":6.4832,"theta":-2.5645,"rho":-1.6638,"theo":80.2825,"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":86.2999992370606},{"option":"SPXW260313C06815000","bid":167.8,"bid_size":7.0,"ask":169.0,"ask_size":2.0,"iv":0.1771,"open_interest":14.0,"volume":0.0,"delta":0.6218,"gamma":0.0012,"vega":6.5127,"theta":-2.5344,"rho":2.5932,"theo":168.9296,"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":158.950004577637},{"option":"SPXW260313P06815000","bid":81.3,"bid_size":6.0,"ask":82.4,"ask_size":7.0,"iv":0.1774,"open_interest":60.0,"volume":10.0,"delta":-0.3782,"gamma":0.0012,"vega":6.5127,"theta":-2.5626,"rho":-1.6892,"theo":81.6009,"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":87.7000007629394},{"option":"SPXW260313C06820000","bid":164.1,"bid_size":7.0,"ask":165.5,"ask_size":6.0,"iv":0.1761,"open_interest":73.0,"volume":8.0,"delta":0.616,"gamma":0.0013,"vega":6.5412,"theta":-2.5334,"rho":2.5707,"theo":165.2837,"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":155.400001525879},{"option":"SPXW260313P06820000","bid":82.6,"bid_size":6.0,"ask":83.7,"ask_size":12.0,"iv":0.1764,"open_interest":113.0,"volume":40.0,"delta":-0.384,"gamma":0.0013,"vega":6.5412,"theta":-2.5599,"rho":-1.7148,"theo":82.9418,"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":89.1500015258789},{"option":"SPXW260313C06825000","bid":160.5,"bid_size":5.0,"ask":161.8,"ask_size":2.0,"iv":0.1751,"open_interest":34.0,"volume":5.0,"delta":0.6102,"gamma":0.0013,"vega":6.5685,"theta":-2.5317,"rho":2.5478,"theo":161.6606,"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":151.800003051758},{"option":"SPXW260313P06825000","bid":84.0,"bid_size":6.0,"ask":85.0,"ask_size":6.0,"iv":0.1755,"open_interest":144.0,"volume":69.0,"delta":-0.3898,"gamma":0.0013,"vega":6.5685,"theta":-2.5567,"rho":-1.7408,"theo":84.3055,"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":90.6000022888184},{"option":"SPXW260313C06830000","bid":156.9,"bid_size":7.0,"ask":158.0,"ask_size":2.0,"iv":0.1741,"open_interest":99.0,"volume":13.0,"delta":0.6042,"gamma":0.0013,"vega":6.5949,"theta":-2.5294,"rho":2.5245,"theo":158.0607,"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":148.300003051758},{"option":"SPXW260313P06830000","bid":85.4,"bid_size":6.0,"ask":86.4,"ask_size":6.0,"iv":0.1745,"open_interest":112.0,"volume":32.0,"delta":-0.3958,"gamma":0.0013,"vega":6.5949,"theta":-2.5527,"rho":-1.7672,"theo":85.6924,"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":92.0499992370606},{"option":"SPXW260313C06835000","bid":153.3,"bid_size":8.0,"ask":154.6,"ask_size":2.0,"iv":0.173,"open_interest":29.0,"volume":1.0,"delta":0.5982,"gamma":0.0013,"vega":6.6203,"theta":-2.5264,"rho":2.5007,"theo":154.4847,"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":144.800003051758},{"option":"SPXW260313P06835000","bid":86.8,"bid_size":6.0,"ask":87.8,"ask_size":6.0,"iv":0.1735,"open_interest":42.0,"volume":1.0,"delta":-0.4018,"gamma":0.0013,"vega":6.6203,"theta":-2.5481,"rho":-1.7942,"theo":87.1031,"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":93.5499992370606},{"option":"SPXW260313C06840000","bid":149.7,"bid_size":8.0,"ask":151.0,"ask_size":6.0,"iv":0.172,"open_interest":48.0,"volume":22.0,"delta":0.5921,"gamma":0.0013,"vega":6.6447,"theta":-2.5227,"rho":2.4762,"theo":150.933,"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":141.349998474121},{"option":"SPXW260313P06840000","bid":88.2,"bid_size":5.0,"ask":89.3,"ask_size":13.0,"iv":0.1725,"open_interest":144.0,"volume":32.0,"delta":-0.4079,"gamma":0.0013,"vega":6.6447,"theta":-2.5428,"rho":-1.8218,"theo":88.5382,"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":95.1000022888184},{"option":"SPXW260313C06845000","bid":146.2,"bid_size":8.0,"ask":147.5,"ask_size":2.0,"iv":0.171,"open_interest":11.0,"volume":1.0,"delta":0.5859,"gamma":0.0013,"vega":6.6678,"theta":-2.5182,"rho":2.4512,"theo":147.4065,"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":137.900001525879},{"option":"SPXW260313P06845000","bid":89.7,"bid_size":5.0,"ask":90.7,"ask_size":6.0,"iv":0.1714,"open_interest":71.0,"volume":60.0,"delta":-0.4141,"gamma":0.0013,"vega":6.6678,"theta":-2.5368,"rho":-1.85,"theo":89.9985,"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":96.6500015258789},{"option":"SPXW260313C06850000","bid":142.7,"bid_size":6.0,"ask":144.0,"ask_size":6.0,"iv":0.17,"open_interest":1141.0,"volume":81.0,"delta":0.5796,"gamma":0.0013,"vega":6.6897,"theta":-2.5131,"rho":2.4256,"theo":143.9058,"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":134.5},{"option":"SPXW260313P06850000","bid":91.1,"bid_size":6.0,"ask":92.3,"ask_size":11.0,"iv":0.1703,"open_interest":557.0,"volume":118.0,"delta":-0.4204,"gamma":0.0013,"vega":6.6897,"theta":-2.53,"rho":-1.8787,"theo":91.4845,"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":98.2000007629394},{"option":"SPXW260313C06855000","bid":139.2,"bid_size":6.0,"ask":140.5,"ask_size":2.0,"iv":0.169,"open_interest":20.0,"volume":15.0,"delta":0.5732,"gamma":0.0014,"vega":6.7102,"theta":-2.5071,"rho":2.3997,"theo":140.4315,"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":131.150001525879},{"option":"SPXW260313P06855000","bid":92.6,"bid_size":11.0,"ask":93.8,"ask_size":6.0,"iv":0.1693,"open_interest":32.0,"volume":5.0,"delta":-0.4268,"gamma":0.0014,"vega":6.7102,"theta":-2.5224,"rho":-1.9078,"theo":92.9969,"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":99.7999992370606},{"option":"SPXW260313C06860000","bid":135.8,"bid_size":8.0,"ask":137.1,"ask_size":6.0,"iv":0.168,"open_interest":70.0,"volume":21.0,"delta":0.5668,"gamma":0.0014,"vega":6.7291,"theta":-2.5004,"rho":2.3734,"theo":136.9839,"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":127.800003051758},{"option":"SPXW260313P06860000","bid":94.2,"bid_size":5.0,"ask":95.2,"ask_size":1.0,"iv":0.1683,"open_interest":213.0,"volume":53.0,"delta":-0.4332,"gamma":0.0014,"vega":6.7291,"theta":-2.5141,"rho":-1.9372,"theo":94.5362,"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":101.5},{"option":"SPXW260313C06865000","bid":132.3,"bid_size":8.0,"ask":133.5,"ask_size":2.0,"iv":0.1669,"open_interest":33.0,"volume":9.0,"delta":0.5602,"gamma":0.0014,"vega":6.7463,"theta":-2.4928,"rho":2.3469,"theo":133.5636,"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":124.450000762939},{"option":"SPXW260313P06865000","bid":95.7,"bid_size":5.0,"ask":96.9,"ask_size":6.0,"iv":0.1673,"open_interest":718.0,"volume":12.0,"delta":-0.4398,"gamma":0.0014,"vega":6.7463,"theta":-2.5049,"rho":-1.9668,"theo":96.1026,"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":103.100002288818},{"option":"SPXW260313C06870000","bid":128.9,"bid_size":8.0,"ask":130.1,"ask_size":2.0,"iv":0.1659,"open_interest":104.0,"volume":79.0,"delta":0.5536,"gamma":0.0014,"vega":6.7618,"theta":-2.4845,"rho":2.3202,"theo":130.1707,"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":121.200000762939},{"option":"SPXW260313P06870000","bid":97.3,"bid_size":5.0,"ask":98.5,"ask_size":11.0,"iv":0.1663,"open_interest":152.0,"volume":79.0,"delta":-0.4464,"gamma":0.0014,"vega":6.7618,"theta":-2.495,"rho":-1.9966,"theo":97.6965,"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":104.75},{"option":"SPXW260313C06875000","bid":125.6,"bid_size":6.0,"ask":126.9,"ask_size":6.0,"iv":0.1649,"open_interest":123.0,"volume":72.0,"delta":0.5468,"gamma":0.0014,"vega":6.7756,"theta":-2.4754,"rho":2.2934,"theo":126.8057,"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":117.899997711182},{"option":"SPXW260313P06875000","bid":98.9,"bid_size":6.0,"ask":100.1,"ask_size":11.0,"iv":0.1651,"open_interest":193.0,"volume":56.0,"delta":-0.4532,"gamma":0.0014,"vega":6.7756,"theta":-2.4842,"rho":-2.0266,"theo":99.3182,"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":106.549999237061},{"option":"SPXW260313C06880000","bid":122.2,"bid_size":8.0,"ask":123.4,"ask_size":2.0,"iv":0.1638,"open_interest":119.0,"volume":19.0,"delta":0.54,"gamma":0.0014,"vega":6.7878,"theta":-2.4654,"rho":2.2662,"theo":123.4689,"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":114.650001525879},{"option":"SPXW260313P06880000","bid":100.4,"bid_size":12.0,"ask":101.9,"ask_size":11.0,"iv":0.1642,"open_interest":200.0,"volume":55.0,"delta":-0.46,"gamma":0.0014,"vega":6.7878,"theta":-2.4726,"rho":-2.057,"theo":100.9682,"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":108.299999237061},{"option":"SPXW260313C06885000","bid":118.9,"bid_size":8.0,"ask":120.1,"ask_size":2.0,"iv":0.1628,"open_interest":45.0,"volume":32.0,"delta":0.5331,"gamma":0.0014,"vega":6.7981,"theta":-2.4545,"rho":2.2384,"theo":120.1611,"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":111.5},{"option":"SPXW260313P06885000","bid":102.0,"bid_size":7.0,"ask":103.4,"ask_size":6.0,"iv":0.163,"open_interest":130.0,"volume":12.0,"delta":-0.4669,"gamma":0.0014,"vega":6.7981,"theta":-2.4602,"rho":-2.0879,"theo":102.6471,"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":110.100002288818},{"option":"SPXW260313C06890000","bid":115.7,"bid_size":7.0,"ask":117.0,"ask_size":13.0,"iv":0.1616,"open_interest":84.0,"volume":32.0,"delta":0.5261,"gamma":0.0014,"vega":6.8067,"theta":-2.4428,"rho":2.2101,"theo":116.8831,"change":8.05,"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":7.42963,"prev_day_close":108.349998474121},{"option":"SPXW260313P06890000","bid":103.5,"bid_size":12.0,"ask":105.1,"ask_size":6.0,"iv":0.162,"open_interest":157.0,"volume":111.0,"delta":-0.474,"gamma":0.0014,"vega":6.8067,"theta":-2.4469,"rho":-2.1194,"theo":104.3559,"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":111.950000762939},{"option":"SPXW260313C06895000","bid":112.4,"bid_size":9.0,"ask":113.6,"ask_size":2.0,"iv":0.1607,"open_interest":24.0,"volume":37.0,"delta":0.519,"gamma":0.0014,"vega":6.8133,"theta":-2.4302,"rho":2.181,"theo":113.6358,"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":105.200000762939},{"option":"SPXW260313P06895000","bid":105.5,"bid_size":7.0,"ask":106.9,"ask_size":6.0,"iv":0.161,"open_interest":40.0,"volume":1.0,"delta":-0.4811,"gamma":0.0014,"vega":6.8133,"theta":-2.4327,"rho":-2.1516,"theo":106.0954,"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":113.75},{"option":"SPXW260313C06900000","bid":109.2,"bid_size":9.0,"ask":110.4,"ask_size":2.0,"iv":0.1596,"open_interest":701.0,"volume":432.0,"delta":0.5118,"gamma":0.0014,"vega":6.818,"theta":-2.4167,"rho":2.1513,"theo":110.4204,"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":102.100002288818},{"option":"SPXW260313P06900000","bid":107.3,"bid_size":12.0,"ask":108.7,"ask_size":6.0,"iv":0.16,"open_interest":769.0,"volume":105.0,"delta":-0.4883,"gamma":0.0014,"vega":6.818,"theta":-2.4176,"rho":-2.1844,"theo":107.8667,"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":115.700000762939},{"option":"SPXW260313C06905000","bid":106.1,"bid_size":7.0,"ask":107.4,"ask_size":13.0,"iv":0.1585,"open_interest":53.0,"volume":38.0,"delta":0.5045,"gamma":0.0015,"vega":6.8205,"theta":-2.4023,"rho":2.121,"theo":107.2379,"change":13.22,"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":14.6401,"prev_day_close":99.1000022888184},{"option":"SPXW260313P06905000","bid":109.0,"bid_size":7.0,"ask":110.5,"ask_size":6.0,"iv":0.1589,"open_interest":38.0,"volume":51.0,"delta":-0.4956,"gamma":0.0015,"vega":6.8205,"theta":-2.4015,"rho":-2.2178,"theo":109.671,"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":117.650001525879},{"option":"SPXW260313C06910000","bid":102.9,"bid_size":18.0,"ask":104.1,"ask_size":6.0,"iv":0.1576,"open_interest":96.0,"volume":67.0,"delta":0.4971,"gamma":0.0015,"vega":6.8208,"theta":-2.3869,"rho":2.0904,"theo":104.0891,"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":96.0500030517578},{"option":"SPXW260313P06910000","bid":111.0,"bid_size":11.0,"ask":112.4,"ask_size":6.0,"iv":0.1578,"open_interest":81.0,"volume":9.0,"delta":-0.503,"gamma":0.0015,"vega":6.8208,"theta":-2.3845,"rho":-2.2516,"theo":111.5089,"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":119.600002288818},{"option":"SPXW260313C06915000","bid":99.8,"bid_size":14.0,"ask":101.0,"ask_size":6.0,"iv":0.1565,"open_interest":18.0,"volume":8.0,"delta":0.4896,"gamma":0.0015,"vega":6.8188,"theta":-2.3706,"rho":2.0596,"theo":100.9748,"change":12.59,"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":14.8555,"prev_day_close":93.1000022888184},{"option":"SPXW260313P06915000","bid":112.5,"bid_size":3.0,"ask":114.2,"ask_size":2.0,"iv":0.1567,"open_interest":6.0,"volume":0.0,"delta":-0.5104,"gamma":0.0015,"vega":6.8188,"theta":-2.3666,"rho":-2.2856,"theo":113.3814,"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":121.600002288818},{"option":"SPXW260313C06920000","bid":96.8,"bid_size":7.0,"ask":98.1,"ask_size":19.0,"iv":0.1553,"open_interest":873.0,"volume":804.0,"delta":0.482,"gamma":0.0015,"vega":6.8146,"theta":-2.3533,"rho":2.0286,"theo":97.8956,"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":90.1000022888184},{"option":"SPXW260313P06920000","bid":114.8,"bid_size":6.0,"ask":116.1,"ask_size":2.0,"iv":0.1558,"open_interest":92.0,"volume":2.0,"delta":-0.518,"gamma":0.0015,"vega":6.8146,"theta":-2.3477,"rho":-2.3197,"theo":115.2889,"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":123.700000762939},{"option":"SPXW260313C06925000","bid":93.9,"bid_size":7.0,"ask":95.1,"ask_size":19.0,"iv":0.1544,"open_interest":1410.0,"volume":1473.0,"delta":0.4743,"gamma":0.0015,"vega":6.808,"theta":-2.3351,"rho":1.9975,"theo":94.8522,"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":87.2000007629394},{"option":"SPXW260313P06925000","bid":116.5,"bid_size":7.0,"ask":118.2,"ask_size":2.0,"iv":0.1546,"open_interest":148.0,"volume":86.0,"delta":-0.5257,"gamma":0.0015,"vega":6.808,"theta":-2.3279,"rho":-2.3539,"theo":117.2324,"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":125.75},{"option":"SPXW260313C06930000","bid":90.8,"bid_size":12.0,"ask":92.1,"ask_size":19.0,"iv":0.1532,"open_interest":118.0,"volume":42.0,"delta":0.4666,"gamma":0.0015,"vega":6.7989,"theta":-2.3159,"rho":1.966,"theo":91.8457,"change":4.6,"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":5.45024,"prev_day_close":84.3999977111816},{"option":"SPXW260313P06930000","bid":118.5,"bid_size":7.0,"ask":120.2,"ask_size":2.0,"iv":0.1536,"open_interest":214.0,"volume":15.0,"delta":-0.5335,"gamma":0.0015,"vega":6.7989,"theta":-2.3071,"rho":-2.3886,"theo":119.2126,"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":127.849998474121},{"option":"SPXW260313C06935000","bid":87.8,"bid_size":13.0,"ask":89.0,"ask_size":6.0,"iv":0.1522,"open_interest":166.0,"volume":54.0,"delta":0.4587,"gamma":0.0015,"vega":6.7872,"theta":-2.2958,"rho":1.934,"theo":88.8772,"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":81.6000022888184},{"option":"SPXW260313P06935000","bid":121.0,"bid_size":2.0,"ask":122.4,"ask_size":2.0,"iv":0.1526,"open_interest":32.0,"volume":4.0,"delta":-0.5413,"gamma":0.0015,"vega":6.7872,"theta":-2.2854,"rho":-2.4237,"theo":121.2309,"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":129.950004577637},{"option":"SPXW260313C06940000","bid":84.9,"bid_size":19.0,"ask":86.1,"ask_size":6.0,"iv":0.1512,"open_interest":163.0,"volume":164.0,"delta":0.4508,"gamma":0.0015,"vega":6.7726,"theta":-2.2747,"rho":1.9012,"theo":85.9484,"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":78.7999992370606},{"option":"SPXW260313P06940000","bid":122.5,"bid_size":7.0,"ask":124.3,"ask_size":2.0,"iv":0.1514,"open_interest":116.0,"volume":6.0,"delta":-0.5493,"gamma":0.0015,"vega":6.7726,"theta":-2.2627,"rho":-2.4596,"theo":123.2888,"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":132.300003051758},{"option":"SPXW260313C06945000","bid":82.2,"bid_size":7.0,"ask":83.4,"ask_size":14.0,"iv":0.1502,"open_interest":47.0,"volume":38.0,"delta":0.4427,"gamma":0.0015,"vega":6.7552,"theta":-2.2527,"rho":1.8677,"theo":83.0611,"change":10.74,"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":15.5202,"prev_day_close":76.0500030517578},{"option":"SPXW260313P06945000","bid":125.0,"bid_size":2.0,"ask":126.5,"ask_size":2.0,"iv":0.1505,"open_interest":18.0,"volume":8.0,"delta":-0.5573,"gamma":0.0015,"vega":6.7552,"theta":-2.239,"rho":-2.4963,"theo":125.3883,"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":134.5},{"option":"SPXW260313C06950000","bid":79.3,"bid_size":12.0,"ask":80.4,"ask_size":6.0,"iv":0.1491,"open_interest":1101.0,"volume":44.0,"delta":0.4346,"gamma":0.0015,"vega":6.7346,"theta":-2.2296,"rho":1.8336,"theo":80.217,"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":73.3499984741211},{"option":"SPXW260313P06950000","bid":127.0,"bid_size":7.0,"ask":128.8,"ask_size":6.0,"iv":0.1494,"open_interest":862.0,"volume":76.0,"delta":-0.5654,"gamma":0.0015,"vega":6.7346,"theta":-2.2144,"rho":-2.5336,"theo":127.531,"change":-25.17,"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":-16.1501,"prev_day_close":136.800003051758},{"option":"SPXW260313C06955000","bid":76.6,"bid_size":8.0,"ask":77.8,"ask_size":7.0,"iv":0.148,"open_interest":75.0,"volume":25.0,"delta":0.4264,"gamma":0.0015,"vega":6.7111,"theta":-2.2057,"rho":1.7991,"theo":77.4179,"change":10.16,"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":15.8009,"prev_day_close":70.7000007629394},{"option":"SPXW260313P06955000","bid":129.5,"bid_size":2.0,"ask":130.8,"ask_size":2.0,"iv":0.1484,"open_interest":11.0,"volume":2.0,"delta":-0.5737,"gamma":0.0015,"vega":6.7111,"theta":-2.1888,"rho":-2.5712,"theo":129.7186,"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":139.050003051758},{"option":"SPXW260313C06960000","bid":73.9,"bid_size":7.0,"ask":74.9,"ask_size":7.0,"iv":0.147,"open_interest":184.0,"volume":51.0,"delta":0.4181,"gamma":0.0016,"vega":6.6847,"theta":-2.1807,"rho":1.7645,"theo":74.6653,"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":68.1000022888184},{"option":"SPXW260313P06960000","bid":131.8,"bid_size":6.0,"ask":133.3,"ask_size":6.0,"iv":0.1473,"open_interest":145.0,"volume":3.0,"delta":-0.582,"gamma":0.0016,"vega":6.6847,"theta":-2.1622,"rho":-2.6089,"theo":131.9527,"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":141.549995422363},{"option":"SPXW260313C06965000","bid":71.2,"bid_size":8.0,"ask":72.3,"ask_size":7.0,"iv":0.146,"open_interest":112.0,"volume":43.0,"delta":0.4097,"gamma":0.0016,"vega":6.6554,"theta":-2.1549,"rho":1.73,"theo":71.9601,"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":65.6000022888184},{"option":"SPXW260313P06965000","bid":134.2,"bid_size":2.0,"ask":135.5,"ask_size":2.0,"iv":0.1463,"open_interest":6.0,"volume":0.0,"delta":-0.5903,"gamma":0.0016,"vega":6.6554,"theta":-2.1348,"rho":-2.6466,"theo":134.2343,"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":144.049995422363},{"option":"SPXW260313C06970000","bid":68.5,"bid_size":21.0,"ask":69.6,"ask_size":6.0,"iv":0.1449,"open_interest":434.0,"volume":386.0,"delta":0.4013,"gamma":0.0016,"vega":6.6233,"theta":-2.1282,"rho":1.6954,"theo":69.304,"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":63.0499992370606},{"option":"SPXW260313P06970000","bid":136.0,"bid_size":7.0,"ask":137.7,"ask_size":2.0,"iv":0.1453,"open_interest":58.0,"volume":0.0,"delta":-0.5988,"gamma":0.0016,"vega":6.6233,"theta":-2.1065,"rho":-2.6843,"theo":136.565,"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":146.450004577637},{"option":"SPXW260313C06975000","bid":65.9,"bid_size":20.0,"ask":67.1,"ask_size":13.0,"iv":0.144,"open_interest":1417.0,"volume":21.0,"delta":0.3928,"gamma":0.0016,"vega":6.5881,"theta":-2.1006,"rho":1.6605,"theo":66.6985,"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":60.6500015258789},{"option":"SPXW260313P06975000","bid":138.9,"bid_size":6.0,"ask":140.4,"ask_size":6.0,"iv":0.1443,"open_interest":1408.0,"volume":63.0,"delta":-0.6072,"gamma":0.0016,"vega":6.5881,"theta":-2.0773,"rho":-2.7224,"theo":138.9462,"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":148.950004577637},{"option":"SPXW260313C06980000","bid":63.4,"bid_size":15.0,"ask":64.5,"ask_size":7.0,"iv":0.1428,"open_interest":986.0,"volume":36.0,"delta":0.3842,"gamma":0.0016,"vega":6.5494,"theta":-2.0722,"rho":1.625,"theo":64.1453,"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":58.25},{"option":"SPXW260313P06980000","bid":141.0,"bid_size":7.0,"ask":142.8,"ask_size":2.0,"iv":0.1432,"open_interest":54.0,"volume":2.0,"delta":-0.6158,"gamma":0.0016,"vega":6.5494,"theta":-2.0473,"rho":-2.7609,"theo":141.3798,"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":151.599998474121},{"option":"SPXW260313C06985000","bid":60.9,"bid_size":15.0,"ask":62.2,"ask_size":16.0,"iv":0.1419,"open_interest":559.0,"volume":28.0,"delta":0.3756,"gamma":0.0016,"vega":6.507,"theta":-2.043,"rho":1.5889,"theo":61.6468,"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":55.8499984741211},{"option":"SPXW260313P06985000","bid":143.5,"bid_size":2.0,"ask":145.3,"ask_size":2.0,"iv":0.1423,"open_interest":21.0,"volume":0.0,"delta":-0.6244,"gamma":0.0016,"vega":6.507,"theta":-2.0165,"rho":-2.8002,"theo":143.868,"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":154.150001525879},{"option":"SPXW260313C06990000","bid":58.6,"bid_size":8.0,"ask":59.6,"ask_size":14.0,"iv":0.1408,"open_interest":122.0,"volume":36.0,"delta":0.367,"gamma":0.0016,"vega":6.4607,"theta":-2.0131,"rho":1.5522,"theo":59.2048,"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":53.5499992370606},{"option":"SPXW260313P06990000","bid":146.5,"bid_size":2.0,"ask":147.9,"ask_size":5.0,"iv":0.1412,"open_interest":27.0,"volume":0.0,"delta":-0.6331,"gamma":0.0016,"vega":6.4607,"theta":-1.9849,"rho":-2.84,"theo":146.4128,"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":157.0},{"option":"SPXW260313C06995000","bid":56.1,"bid_size":9.0,"ask":57.2,"ask_size":7.0,"iv":0.1398,"open_interest":59.0,"volume":34.0,"delta":0.3583,"gamma":0.0016,"vega":6.4108,"theta":-1.9824,"rho":1.5154,"theo":56.8209,"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":51.3499984741211},{"option":"SPXW260313P06995000","bid":149.0,"bid_size":2.0,"ask":150.5,"ask_size":2.0,"iv":0.1402,"open_interest":18.0,"volume":10.0,"delta":-0.6418,"gamma":0.0016,"vega":6.4108,"theta":-1.9526,"rho":-2.88,"theo":149.0157,"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":159.599998474121},{"option":"SPXW260313C07000000","bid":53.9,"bid_size":8.0,"ask":54.9,"ask_size":15.0,"iv":0.1389,"open_interest":2753.0,"volume":291.0,"delta":0.3495,"gamma":0.0016,"vega":6.3576,"theta":-1.9509,"rho":1.4786,"theo":54.4959,"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":49.1500015258789},{"option":"SPXW260313P07000000","bid":151.7,"bid_size":2.0,"ask":153.0,"ask_size":2.0,"iv":0.1393,"open_interest":2719.0,"volume":6.0,"delta":-0.6505,"gamma":0.0016,"vega":6.3576,"theta":-1.9195,"rho":-2.9199,"theo":151.6775,"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":162.400001525879},{"option":"SPXW260313C07005000","bid":51.5,"bid_size":17.0,"ask":52.6,"ask_size":8.0,"iv":0.1378,"open_interest":63.0,"volume":3.0,"delta":0.3408,"gamma":0.0016,"vega":6.3015,"theta":-1.9188,"rho":1.4422,"theo":52.2302,"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":46.9500007629394},{"option":"SPXW260313P07005000","bid":154.4,"bid_size":1.0,"ask":155.6,"ask_size":1.0,"iv":0.1383,"open_interest":4.0,"volume":2.0,"delta":-0.6592,"gamma":0.0016,"vega":6.3015,"theta":-1.8858,"rho":-2.9594,"theo":154.3985,"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":165.300003051758},{"option":"SPXW260313C07010000","bid":49.3,"bid_size":24.0,"ask":50.4,"ask_size":16.0,"iv":0.1369,"open_interest":170.0,"volume":57.0,"delta":0.3321,"gamma":0.0016,"vega":6.2426,"theta":-1.886,"rho":1.406,"theo":50.0235,"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":44.9500007629394},{"option":"SPXW260313P07010000","bid":157.0,"bid_size":1.0,"ask":158.5,"ask_size":1.0,"iv":0.1373,"open_interest":16.0,"volume":0.0,"delta":-0.668,"gamma":0.0016,"vega":6.2426,"theta":-1.8514,"rho":-2.9988,"theo":157.1785,"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":168.199996948242},{"option":"SPXW260313C07015000","bid":47.2,"bid_size":8.0,"ask":48.2,"ask_size":9.0,"iv":0.1359,"open_interest":24.0,"volume":17.0,"delta":0.3233,"gamma":0.0015,"vega":6.1806,"theta":-1.8526,"rho":1.3698,"theo":47.8757,"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":42.8499984741211},{"option":"SPXW260313P07015000","bid":160.0,"bid_size":1.0,"ask":161.4,"ask_size":1.0,"iv":0.1364,"open_interest":3.0,"volume":0.0,"delta":-0.6767,"gamma":0.0015,"vega":6.1806,"theta":-1.8164,"rho":-3.0382,"theo":160.0176,"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":170.400001525879},{"option":"SPXW260313C07020000","bid":45.1,"bid_size":8.0,"ask":46.1,"ask_size":16.0,"iv":0.1349,"open_interest":114.0,"volume":33.0,"delta":0.3146,"gamma":0.0015,"vega":6.1149,"theta":-1.8186,"rho":1.3331,"theo":45.787,"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":40.8499984741211},{"option":"SPXW260313P07020000","bid":162.5,"bid_size":2.0,"ask":164.3,"ask_size":1.0,"iv":0.1353,"open_interest":11.0,"volume":2.0,"delta":-0.6855,"gamma":0.0015,"vega":6.1149,"theta":-1.7808,"rho":-3.078,"theo":162.9155,"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":173.949996948242},{"option":"SPXW260313C07025000","bid":43.1,"bid_size":8.0,"ask":44.0,"ask_size":16.0,"iv":0.134,"open_interest":1713.0,"volume":245.0,"delta":0.3058,"gamma":0.0015,"vega":6.0451,"theta":-1.784,"rho":1.296,"theo":43.7571,"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":38.9500007629394},{"option":"SPXW260313P07025000","bid":165.6,"bid_size":1.0,"ask":167.0,"ask_size":1.0,"iv":0.1343,"open_interest":12.0,"volume":1.0,"delta":-0.6942,"gamma":0.0015,"vega":6.0451,"theta":-1.7446,"rho":-3.1182,"theo":165.8724,"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":176.900001525879},{"option":"SPXW260313C07030000","bid":41.1,"bid_size":8.0,"ask":42.0,"ask_size":18.0,"iv":0.133,"open_interest":156.0,"volume":10.0,"delta":0.2971,"gamma":0.0015,"vega":5.9712,"theta":-1.7488,"rho":1.2588,"theo":41.7855,"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":37.0499992370606},{"option":"SPXW260313P07030000","bid":166.9,"bid_size":6.0,"ask":171.7,"ask_size":6.0,"iv":0.1335,"open_interest":9.0,"volume":0.0,"delta":-0.7029,"gamma":0.0015,"vega":5.9712,"theta":-1.7077,"rho":-3.1586,"theo":168.8876,"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":179.949996948242},{"option":"SPXW260313C07035000","bid":39.1,"bid_size":9.0,"ask":40.0,"ask_size":9.0,"iv":0.132,"open_interest":46.0,"volume":15.0,"delta":0.2884,"gamma":0.0015,"vega":5.8937,"theta":-1.7129,"rho":1.2218,"theo":39.8715,"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":35.25},{"option":"SPXW260313P07035000","bid":169.9,"bid_size":6.0,"ask":174.7,"ask_size":6.0,"iv":0.1325,"open_interest":2.0,"volume":0.0,"delta":-0.7116,"gamma":0.0015,"vega":5.8937,"theta":-1.6703,"rho":-3.1987,"theo":171.9603,"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":182.699996948242},{"option":"SPXW260313C07040000","bid":37.3,"bid_size":9.0,"ask":38.1,"ask_size":18.0,"iv":0.1311,"open_interest":174.0,"volume":14.0,"delta":0.2798,"gamma":0.0015,"vega":5.8135,"theta":-1.6765,"rho":1.1853,"theo":38.0133,"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":33.5},{"option":"SPXW260313P07040000","bid":173.0,"bid_size":6.0,"ask":177.8,"ask_size":6.0,"iv":0.1316,"open_interest":14.0,"volume":0.0,"delta":-0.7203,"gamma":0.0015,"vega":5.8134,"theta":-1.6322,"rho":-3.2383,"theo":175.0888,"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":186.400001525879},{"option":"SPXW260313C07050000","bid":33.7,"bid_size":9.0,"ask":34.5,"ask_size":19.0,"iv":0.1292,"open_interest":1264.0,"volume":630.0,"delta":0.2626,"gamma":0.0015,"vega":5.6456,"theta":-1.6018,"rho":1.1136,"theo":34.4581,"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":30.1499996185303},{"option":"SPXW260313P07050000","bid":179.4,"bid_size":6.0,"ask":184.2,"ask_size":6.0,"iv":0.1299,"open_interest":3.0,"volume":1.0,"delta":-0.7375,"gamma":0.0015,"vega":5.6456,"theta":-1.5544,"rho":-3.3163,"theo":181.507,"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":193.099998474121},{"option":"SPXW260313C07060000","bid":30.3,"bid_size":9.0,"ask":31.1,"ask_size":21.0,"iv":0.1274,"open_interest":245.0,"volume":65.0,"delta":0.2455,"gamma":0.0014,"vega":5.4647,"theta":-1.5249,"rho":1.0414,"theo":31.112,"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":27.0},{"option":"SPXW260313P07060000","bid":186.0,"bid_size":6.0,"ask":190.8,"ask_size":6.0,"iv":0.1281,"open_interest":6.0,"volume":0.0,"delta":-0.7545,"gamma":0.0014,"vega":5.4647,"theta":-1.4742,"rho":-3.3948,"theo":188.1344,"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":200.0},{"option":"SPXW260313C07070000","bid":27.1,"bid_size":9.0,"ask":27.9,"ask_size":21.0,"iv":0.1256,"open_interest":476.0,"volume":11.0,"delta":0.2287,"gamma":0.0014,"vega":5.2681,"theta":-1.4459,"rho":0.9695,"theo":27.9733,"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":24.0999994277954},{"option":"SPXW260313P07070000","bid":192.8,"bid_size":6.0,"ask":197.6,"ask_size":6.0,"iv":0.1264,"open_interest":2.0,"volume":0.0,"delta":-0.7713,"gamma":0.0014,"vega":5.2681,"theta":-1.392,"rho":-3.473,"theo":194.9695,"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":207.099998474121},{"option":"SPXW260313C07075000","bid":25.6,"bid_size":9.0,"ask":26.4,"ask_size":22.0,"iv":0.1247,"open_interest":234.0,"volume":17.0,"delta":0.2204,"gamma":0.0014,"vega":5.1657,"theta":-1.4057,"rho":0.9345,"theo":26.4808,"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":22.75},{"option":"SPXW260313P07075000","bid":196.3,"bid_size":6.0,"ask":201.1,"ask_size":6.0,"iv":0.1256,"open_interest":13.0,"volume":0.0,"delta":-0.7796,"gamma":0.0014,"vega":5.1656,"theta":-1.3502,"rho":-3.5111,"theo":198.4635,"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":210.649993896484},{"option":"SPXW260313C07080000","bid":24.2,"bid_size":11.0,"ask":25.0,"ask_size":22.0,"iv":0.1239,"open_interest":729.0,"volume":21.0,"delta":0.2122,"gamma":0.0014,"vega":5.0615,"theta":-1.3652,"rho":0.9002,"theo":25.038,"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":21.4500007629395},{"option":"SPXW260313P07080000","bid":199.9,"bid_size":6.0,"ask":204.7,"ask_size":6.0,"iv":0.1249,"open_interest":2.0,"volume":0.0,"delta":-0.7878,"gamma":0.0014,"vega":5.0615,"theta":-1.308,"rho":-3.5486,"theo":202.0077,"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":214.0},{"option":"SPXW260313C07090000","bid":21.5,"bid_size":11.0,"ask":22.3,"ask_size":23.0,"iv":0.1223,"open_interest":212.0,"volume":4.0,"delta":0.196,"gamma":0.0013,"vega":4.8466,"theta":-1.2832,"rho":0.8319,"theo":22.3031,"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":19.0},{"option":"SPXW260313P07090000","bid":206.2,"bid_size":1.0,"ask":212.5,"ask_size":4.0,"iv":0.1221,"open_interest":3.0,"volume":0.0,"delta":-0.804,"gamma":0.0013,"vega":4.8466,"theta":-1.2228,"rho":-3.6232,"theo":209.2463,"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":221.5},{"option":"SPXW260313C07100000","bid":19.0,"bid_size":10.0,"ask":19.8,"ask_size":26.0,"iv":0.1207,"open_interest":2657.0,"volume":557.0,"delta":0.1802,"gamma":0.0013,"vega":4.6187,"theta":-1.2005,"rho":0.7642,"theo":19.7727,"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":16.75},{"option":"SPXW260313P07100000","bid":213.7,"bid_size":4.0,"ask":220.3,"ask_size":4.0,"iv":0.1204,"open_interest":46.0,"volume":0.0,"delta":-0.8198,"gamma":0.0013,"vega":4.6187,"theta":-1.1369,"rho":-3.6972,"theo":216.6893,"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":229.400001525879},{"option":"SPXW260313C07110000","bid":16.8,"bid_size":11.0,"ask":17.5,"ask_size":27.0,"iv":0.1192,"open_interest":251.0,"volume":61.0,"delta":0.165,"gamma":0.0012,"vega":4.3826,"theta":-1.1178,"rho":0.6999,"theo":17.446,"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":14.6999998092651},{"option":"SPXW260313P07110000","bid":221.3,"bid_size":1.0,"ask":228.1,"ask_size":3.0,"iv":0.1191,"open_interest":3.0,"volume":0.0,"delta":-0.835,"gamma":0.0012,"vega":4.3826,"theta":-1.051,"rho":-3.7677,"theo":224.3363,"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":237.25},{"option":"SPXW260313C07120000","bid":14.9,"bid_size":20.0,"ask":15.4,"ask_size":49.0,"iv":0.1181,"open_interest":305.0,"volume":49.0,"delta":0.1503,"gamma":0.0012,"vega":4.1441,"theta":-1.036,"rho":0.638,"theo":15.3204,"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":12.9000000953674},{"option":"SPXW260313P07120000","bid":229.2,"bid_size":1.0,"ask":235.7,"ask_size":3.0,"iv":0.1173,"open_interest":8.0,"volume":0.0,"delta":-0.8497,"gamma":0.0012,"vega":4.1441,"theta":-0.966,"rho":-3.8359,"theo":232.1842,"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":245.449996948242},{"option":"SPXW260313C07125000","bid":14.0,"bid_size":20.0,"ask":14.5,"ask_size":51.0,"iv":0.1173,"open_interest":167.0,"volume":51.0,"delta":0.1433,"gamma":0.0011,"vega":4.0226,"theta":-0.9956,"rho":0.6075,"theo":14.3332,"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":12.0500001907349},{"option":"SPXW260313P07125000","bid":232.9,"bid_size":6.0,"ask":240.1,"ask_size":3.0,"iv":0.117,"open_interest":29.0,"volume":0.0,"delta":-0.8568,"gamma":0.0011,"vega":4.0226,"theta":-0.924,"rho":-3.8695,"theo":236.1838,"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":249.599998474121},{"option":"SPXW260313C07130000","bid":13.1,"bid_size":20.0,"ask":13.5,"ask_size":20.0,"iv":0.1166,"open_interest":182.0,"volume":27.0,"delta":0.1364,"gamma":0.0011,"vega":3.8993,"theta":-0.9557,"rho":0.5778,"theo":13.3963,"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":11.25},{"option":"SPXW260313P07130000","bid":237.2,"bid_size":5.0,"ask":243.9,"ask_size":3.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.8637,"gamma":0.0011,"vega":3.8993,"theta":-0.8825,"rho":-3.9023,"theo":240.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.850006103516},{"option":"SPXW260313C07140000","bid":11.4,"bid_size":20.0,"ask":11.9,"ask_size":62.0,"iv":0.1154,"open_interest":180.0,"volume":15.0,"delta":0.1232,"gamma":0.001,"vega":3.6524,"theta":-0.8778,"rho":0.5221,"theo":11.6688,"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":9.80000019073486},{"option":"SPXW260313P07140000","bid":245.6,"bid_size":1.0,"ask":252.5,"ask_size":3.0,"iv":0.1151,"open_interest":5.0,"volume":0.0,"delta":-0.8769,"gamma":0.001,"vega":3.6524,"theta":-0.8014,"rho":-3.9643,"theo":248.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.299987792969},{"option":"SPXW260313C07150000","bid":9.9,"bid_size":20.0,"ask":10.4,"ask_size":58.0,"iv":0.1142,"open_interest":2033.0,"volume":129.0,"delta":0.1108,"gamma":0.001,"vega":3.4102,"theta":-0.803,"rho":0.4696,"theo":10.1292,"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":8.5},{"option":"SPXW260313P07150000","bid":254.1,"bid_size":1.0,"ask":261.1,"ask_size":3.0,"iv":0.114,"open_interest":4.0,"volume":0.0,"delta":-0.8893,"gamma":0.001,"vega":3.4102,"theta":-0.7234,"rho":-4.0231,"theo":256.9134,"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":270.949996948242},{"option":"SPXW260313C07160000","bid":8.6,"bid_size":20.0,"ask":9.1,"ask_size":85.0,"iv":0.1131,"open_interest":83.0,"volume":8.0,"delta":0.0993,"gamma":0.0009,"vega":3.1702,"theta":-0.732,"rho":0.4202,"theo":8.7705,"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":262.6,"bid_size":8.0,"ask":269.8,"ask_size":3.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9008,"gamma":0.0009,"vega":3.1702,"theta":-0.6492,"rho":-4.0788,"theo":265.5284,"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":279.800003051758},{"option":"SPXW260313C07170000","bid":7.4,"bid_size":20.0,"ask":7.9,"ask_size":67.0,"iv":0.1121,"open_interest":323.0,"volume":267.0,"delta":0.0887,"gamma":0.0008,"vega":2.9363,"theta":-0.6653,"rho":0.3757,"theo":7.5811,"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":6.34999990463257},{"option":"SPXW260313P07170000","bid":271.4,"bid_size":6.0,"ask":278.7,"ask_size":3.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.9113,"gamma":0.0008,"vega":2.9362,"theta":-0.5792,"rho":-4.1296,"theo":274.3124,"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":288.599990844727},{"option":"SPXW260313C07175000","bid":6.9,"bid_size":20.0,"ask":7.4,"ask_size":93.0,"iv":0.1116,"open_interest":559.0,"volume":174.0,"delta":0.0838,"gamma":0.0008,"vega":2.8237,"theta":-0.6337,"rho":0.3549,"theo":7.0452,"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":5.90000009536743},{"option":"SPXW260313P07175000","bid":275.9,"bid_size":5.0,"ask":283.2,"ask_size":3.0,"iv":0.1115,"open_interest":355.0,"volume":0.0,"delta":-0.9162,"gamma":0.0008,"vega":2.8236,"theta":-0.546,"rho":-4.1535,"theo":278.7633,"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":293.099990844727},{"option":"SPXW260313C07180000","bid":6.4,"bid_size":20.0,"ask":6.8,"ask_size":68.0,"iv":0.1112,"open_interest":241.0,"volume":12.0,"delta":0.0791,"gamma":0.0008,"vega":2.7138,"theta":-0.6033,"rho":0.3347,"theo":6.5467,"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":5.5},{"option":"SPXW260313P07180000","bid":280.4,"bid_size":5.0,"ask":287.3,"ask_size":3.0,"iv":0.1107,"open_interest":0.0,"volume":0.0,"delta":-0.921,"gamma":0.0008,"vega":2.7138,"theta":-0.514,"rho":-4.1768,"theo":283.2515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.800003051758},{"option":"SPXW260313C07190000","bid":5.5,"bid_size":33.0,"ask":5.9,"ask_size":53.0,"iv":0.1101,"open_interest":1012.0,"volume":371.0,"delta":0.0704,"gamma":0.0007,"vega":2.5011,"theta":-0.5463,"rho":0.2974,"theo":5.6553,"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":4.70000004768372},{"option":"SPXW260313P07190000","bid":289.4,"bid_size":6.0,"ask":296.7,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9296,"gamma":0.0007,"vega":2.5011,"theta":-0.4538,"rho":-4.2204,"theo":292.3337,"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":307.0},{"option":"SPXW260313C07200000","bid":4.7,"bid_size":13.0,"ask":5.1,"ask_size":58.0,"iv":0.1093,"open_interest":2244.0,"volume":515.0,"delta":0.0626,"gamma":0.0007,"vega":2.3005,"theta":-0.4944,"rho":0.2647,"theo":4.891,"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":4.04999995231628},{"option":"SPXW260313P07200000","bid":298.6,"bid_size":6.0,"ask":306.1,"ask_size":3.0,"iv":0.1098,"open_interest":5.0,"volume":0.0,"delta":-0.9374,"gamma":0.0007,"vega":2.3004,"theta":-0.3986,"rho":-4.2594,"theo":301.5429,"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":316.400009155273},{"option":"SPXW260313C07210000","bid":4.0,"bid_size":44.0,"ask":4.5,"ask_size":117.0,"iv":0.1088,"open_interest":155.0,"volume":7.0,"delta":0.0557,"gamma":0.0006,"vega":2.1148,"theta":-0.4474,"rho":0.2352,"theo":4.2385,"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":3.5},{"option":"SPXW260313P07210000","bid":307.8,"bid_size":1.0,"ask":315.4,"ask_size":6.0,"iv":0.1092,"open_interest":0.0,"volume":0.0,"delta":-0.9444,"gamma":0.0006,"vega":2.1148,"theta":-0.3484,"rho":-4.2952,"theo":310.8639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.800003051758},{"option":"SPXW260313C07220000","bid":3.4,"bid_size":47.0,"ask":3.9,"ask_size":128.0,"iv":0.1082,"open_interest":383.0,"volume":295.0,"delta":0.0496,"gamma":0.0006,"vega":1.943,"theta":-0.4053,"rho":0.209,"theo":3.6847,"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":3.0},{"option":"SPXW260313P07220000","bid":317.4,"bid_size":1.0,"ask":324.4,"ask_size":3.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9505,"gamma":0.0006,"vega":1.943,"theta":-0.3031,"rho":-4.3277,"theo":320.2836,"change":0.0,"open":0.0,"high":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":"SPXW260313C07225000","bid":3.2,"bid_size":35.0,"ask":3.6,"ask_size":151.0,"iv":0.108,"open_interest":2793.0,"volume":48.0,"delta":0.0468,"gamma":0.0005,"vega":1.862,"theta":-0.386,"rho":0.1972,"theo":3.4402,"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":2.80000007152557},{"option":"SPXW260313P07225000","bid":322.0,"bid_size":1.0,"ask":329.5,"ask_size":2.0,"iv":0.109,"open_interest":1.0,"volume":0.0,"delta":-0.9532,"gamma":0.0005,"vega":1.862,"theta":-0.2822,"rho":-4.3426,"theo":325.0259,"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":340.199996948242},{"option":"SPXW260313C07230000","bid":2.9,"bid_size":47.0,"ask":3.3,"ask_size":108.0,"iv":0.1074,"open_interest":330.0,"volume":244.0,"delta":0.0442,"gamma":0.0005,"vega":1.7846,"theta":-0.3677,"rho":0.1864,"theo":3.2151,"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":2.60000002384186},{"option":"SPXW260313P07230000","bid":326.8,"bid_size":1.0,"ask":334.0,"ask_size":2.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9558,"gamma":0.0005,"vega":1.7846,"theta":-0.2623,"rho":-4.3566,"theo":329.7876,"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":344.850006103516},{"option":"SPXW260313C07240000","bid":2.5,"bid_size":66.0,"ask":2.9,"ask_size":131.0,"iv":0.1072,"open_interest":419.0,"volume":218.0,"delta":0.0395,"gamma":0.0005,"vega":1.6405,"theta":-0.3343,"rho":0.1664,"theo":2.8167,"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":2.25},{"option":"SPXW260313P07240000","bid":336.4,"bid_size":1.0,"ask":343.8,"ask_size":2.0,"iv":0.109,"open_interest":0.0,"volume":0.0,"delta":-0.9606,"gamma":0.0005,"vega":1.6405,"theta":-0.2256,"rho":-4.3828,"theo":339.3627,"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":354.850006103516},{"option":"SPXW260313C07250000","bid":2.15,"bid_size":70.0,"ask":2.5,"ask_size":117.0,"iv":0.1069,"open_interest":772.0,"volume":49.0,"delta":0.0353,"gamma":0.0004,"vega":1.5098,"theta":-0.3046,"rho":0.1486,"theo":2.4791,"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":1.92500001192093},{"option":"SPXW260313P07250000","bid":345.9,"bid_size":1.0,"ask":353.4,"ask_size":1.0,"iv":0.1089,"open_interest":0.0,"volume":0.0,"delta":-0.9647,"gamma":0.0004,"vega":1.5098,"theta":-0.1928,"rho":-4.4069,"theo":348.9987,"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":364.149993896484},{"option":"SPXW260313C07275000","bid":1.45,"bid_size":83.0,"ask":1.75,"ask_size":63.0,"iv":0.1063,"open_interest":592.0,"volume":22.0,"delta":0.0271,"gamma":0.0003,"vega":1.2328,"theta":-0.2443,"rho":0.1141,"theo":1.838,"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":1.375},{"option":"SPXW260313P07275000","bid":370.1,"bid_size":1.0,"ask":377.8,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9729,"gamma":0.0003,"vega":1.2327,"theta":-0.1244,"rho":-4.4572,"theo":373.2913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.75},{"option":"SPXW260313C07300000","bid":1.0,"bid_size":94.0,"ask":1.3,"ask_size":67.0,"iv":0.1067,"open_interest":2057.0,"volume":63.0,"delta":0.0212,"gamma":0.0003,"vega":1.0156,"theta":-0.1989,"rho":0.0886,"theo":1.3982,"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":1.02500000596046},{"option":"SPXW260313P07300000","bid":394.6,"bid_size":1.0,"ask":402.1,"ask_size":1.0,"iv":0.1106,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0003,"vega":1.0155,"theta":-0.071,"rho":-4.4983,"theo":397.7853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.75},{"option":"SPXW260313C07325000","bid":0.7,"bid_size":96.0,"ask":1.0,"ask_size":67.0,"iv":0.1076,"open_interest":800.0,"volume":32.0,"delta":0.0167,"gamma":0.0002,"vega":0.8428,"theta":-0.164,"rho":0.0701,"theo":1.0855,"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":0.800000011920929},{"option":"SPXW260313P07325000","bid":419.2,"bid_size":1.0,"ask":426.7,"ask_size":1.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9833,"gamma":0.0002,"vega":0.8427,"theta":-0.028,"rho":-4.5326,"theo":422.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.449996948242},{"option":"SPXW260313C07350000","bid":0.5,"bid_size":98.0,"ask":0.8,"ask_size":67.0,"iv":0.1091,"open_interest":723.0,"volume":42.0,"delta":0.0134,"gamma":0.0002,"vega":0.7041,"theta":-0.1366,"rho":0.0559,"theo":0.857,"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":0.625},{"option":"SPXW260313P07350000","bid":444.0,"bid_size":1.0,"ask":451.7,"ask_size":1.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0002,"vega":0.7041,"theta":0.0,"rho":-4.5625,"theo":447.1117,"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":464.25},{"option":"SPXW260313C07375000","bid":0.4,"bid_size":99.0,"ask":0.65,"ask_size":67.0,"iv":0.1113,"open_interest":2826.0,"volume":4.0,"delta":0.0108,"gamma":0.0001,"vega":0.5919,"theta":-0.1148,"rho":0.0452,"theo":0.6862,"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":0.5},{"option":"SPXW260313P07375000","bid":468.8,"bid_size":1.0,"ask":476.5,"ask_size":1.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.5919,"theta":0.0,"rho":-4.5889,"theo":471.8748,"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":487.0},{"option":"SPXW260313C07400000","bid":0.3,"bid_size":102.0,"ask":0.55,"ask_size":67.0,"iv":0.1134,"open_interest":5527.0,"volume":18.0,"delta":0.0088,"gamma":0.0001,"vega":0.5011,"theta":-0.0975,"rho":0.0368,"theo":0.5575,"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":0.424999997019768},{"option":"SPXW260313P07400000","bid":493.6,"bid_size":1.0,"ask":501.1,"ask_size":1.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.5011,"theta":0.0,"rho":-4.613,"theo":496.6799,"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":512.899993896484},{"option":"SPXW260313C07425000","bid":0.25,"bid_size":35.0,"ask":0.5,"ask_size":67.0,"iv":0.1166,"open_interest":293.0,"volume":4.0,"delta":0.0073,"gamma":0.0001,"vega":0.4277,"theta":-0.0836,"rho":0.0304,"theo":0.4598,"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":0.350000008940697},{"option":"SPXW260313P07425000","bid":518.5,"bid_size":1.0,"ask":526.2,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.4277,"theta":0.0,"rho":-4.635,"theo":521.516,"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":538.200012207031},{"option":"SPXW260313C07450000","bid":0.2,"bid_size":37.0,"ask":0.45,"ask_size":67.0,"iv":0.1194,"open_interest":338.0,"volume":4.0,"delta":0.0061,"gamma":0.0001,"vega":0.3683,"theta":-0.0726,"rho":0.0254,"theo":0.3853,"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":543.4,"bid_size":1.0,"ask":551.1,"ask_size":1.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.3683,"theta":0.0,"rho":-4.6557,"theo":546.3753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.699981689453},{"option":"SPXW260313C07475000","bid":0.15,"bid_size":41.0,"ask":0.4,"ask_size":67.0,"iv":0.1219,"open_interest":5.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.3203,"theta":-0.0638,"rho":0.0216,"theo":0.3281,"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":0.274999998509884},{"option":"SPXW260313P07475000","bid":568.3,"bid_size":1.0,"ask":576.0,"ask_size":1.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.3203,"theta":0.0,"rho":-4.6753,"theo":571.2519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.799987792969},{"option":"SPXW260313C07500000","bid":0.15,"bid_size":39.0,"ask":0.4,"ask_size":67.0,"iv":0.1265,"open_interest":502.0,"volume":2.0,"delta":0.0045,"gamma":0.0001,"vega":0.2814,"theta":-0.0567,"rho":0.0186,"theo":0.2838,"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":0.250000007450581},{"option":"SPXW260313P07500000","bid":593.2,"bid_size":1.0,"ask":600.9,"ask_size":1.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0001,"vega":0.2814,"theta":0.0,"rho":-4.694,"theo":596.1414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.149993896484},{"option":"SPXW260313C07525000","bid":0.1,"bid_size":47.0,"ask":0.35,"ask_size":67.0,"iv":0.1284,"open_interest":2001.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.2489,"theta":-0.0509,"rho":0.0161,"theo":0.2483,"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":0.225000008940697},{"option":"SPXW260313P07525000","bid":618.1,"bid_size":1.0,"ask":625.8,"ask_size":1.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.2493,"theta":0.0,"rho":-4.7121,"theo":621.0402,"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":638.300018310547},{"option":"SPXW260313C07550000","bid":0.1,"bid_size":44.0,"ask":0.35,"ask_size":67.0,"iv":0.1328,"open_interest":4044.0,"volume":2.0,"delta":0.0034,"gamma":0.0,"vega":0.2224,"theta":-0.0462,"rho":0.0141,"theo":0.2205,"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":643.0,"bid_size":1.0,"ask":650.7,"ask_size":1.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2228,"theta":0.0,"rho":-4.7298,"theo":645.9462,"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":663.25},{"option":"SPXW260313C07600000","bid":0.1,"bid_size":42.0,"ask":0.3,"ask_size":67.0,"iv":0.14,"open_interest":1068.0,"volume":7.0,"delta":0.0027,"gamma":0.0,"vega":0.1814,"theta":-0.039,"rho":0.0112,"theo":0.1792,"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":0.175000000745058},{"option":"SPXW260313P07600000","bid":692.8,"bid_size":1.0,"ask":700.3,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.1816,"theta":0.0,"rho":-4.7641,"theo":695.7722,"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":712.049987792969},{"option":"SPXW260313C07650000","bid":0.1,"bid_size":40.0,"ask":0.3,"ask_size":67.0,"iv":0.1484,"open_interest":161.0,"volume":2.0,"delta":0.0022,"gamma":0.0,"vega":0.151,"theta":-0.0337,"rho":0.0092,"theo":0.1496,"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":742.7,"bid_size":1.0,"ask":750.4,"ask_size":1.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.151,"theta":0.0,"rho":-4.7976,"theo":745.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.849975585938},{"option":"SPXW260313C07700000","bid":0.05,"bid_size":48.0,"ask":0.25,"ask_size":67.0,"iv":0.153,"open_interest":25.0,"volume":1.0,"delta":0.0018,"gamma":0.0,"vega":0.1266,"theta":-0.0293,"rho":0.0075,"theo":0.1262,"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":0.150000002235174},{"option":"SPXW260313P07700000","bid":792.5,"bid_size":1.0,"ask":800.0,"ask_size":1.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1271,"theta":0.0,"rho":-4.8306,"theo":795.4547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.649993896484},{"option":"SPXW260313C07800000","bid":0.05,"bid_size":43.0,"ask":0.25,"ask_size":67.0,"iv":0.1692,"open_interest":3029.0,"volume":2.0,"delta":0.0013,"gamma":0.0,"vega":0.0914,"theta":-0.0226,"rho":0.0053,"theo":0.0922,"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":0.150000002235174},{"option":"SPXW260313P07800000","bid":892.2,"bid_size":1.0,"ask":899.7,"ask_size":1.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0917,"theta":0.0,"rho":-4.8957,"theo":895.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.549987792969},{"option":"SPXW260313C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.1939,"open_interest":2007.0,"volume":1.0,"delta":0.0006,"gamma":0.0,"vega":0.0488,"theta":-0.0134,"rho":0.0026,"theo":0.0498,"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":0.100000003352761},{"option":"SPXW260313P08000000","bid":1091.7,"bid_size":1.0,"ask":1099.4,"ask_size":1.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0488,"theta":0.0,"rho":-5.0239,"theo":1094.5836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.84997558594},{"option":"SPXW260313C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2233,"open_interest":14.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0262,"theta":-0.0078,"rho":0.0013,"theo":0.0266,"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":0.100000003352761},{"option":"SPXW260313P08200000","bid":1291.1,"bid_size":1.0,"ask":1298.6,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":-5.1508,"theo":1294.0308,"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":1309.34997558594},{"option":"SPXW260313C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":118.0,"iv":0.2516,"open_interest":14.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0142,"theta":-0.0044,"rho":0.0007,"theo":0.0142,"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":1490.6,"bid_size":1.0,"ask":1498.3,"ask_size":1.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-5.2771,"theo":1493.4888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.25},{"option":"SPXW260313C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":121.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0077,"theta":-0.0025,"rho":0.0004,"theo":0.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08600000","bid":1690.0,"bid_size":1.0,"ask":1697.5,"ask_size":1.0,"iv":0.3141,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":-5.403,"theo":1692.9526,"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":1709.84997558594},{"option":"SPXW260313C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":126.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0043,"theta":-0.0015,"rho":0.0002,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260313P08800000","bid":1889.5,"bid_size":1.0,"ask":1897.2,"ask_size":1.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-5.5288,"theo":1892.4196,"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":1908.54998779297},{"option":"SPXW260313C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":133.0,"iv":0.3314,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0025,"theta":-0.0009,"rho":0.0001,"theo":0.0023,"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":2088.9,"bid_size":1.0,"ask":2096.4,"ask_size":1.0,"iv":0.3683,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-5.6544,"theo":2091.8882,"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":2108.55004882812},{"option":"SPXW260316C02800000","bid":4086.2,"bid_size":1.0,"ask":4093.9,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0169,"theta":-0.0298,"rho":1.8363,"theo":4090.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4074.25},{"option":"SPXW260316P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.9918,"open_interest":27.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0168,"theta":-0.0297,"rho":-0.0011,"theo":0.1146,"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":0.0750000029802322},{"option":"SPXW260316C03000000","bid":3886.8,"bid_size":1.0,"ask":3894.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0211,"theta":-0.035,"rho":1.967,"theo":3891.4094,"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":3875.59997558594},{"option":"SPXW260316P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":133.0,"iv":0.9368,"open_interest":23.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0211,"theta":-0.035,"rho":-0.0014,"theo":0.1386,"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":0.100000001490116},{"option":"SPXW260316C03200000","bid":3687.6,"bid_size":1.0,"ask":3695.1,"ask_size":1.0,"iv":0.796,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0264,"theta":-0.041,"rho":2.0977,"theo":3691.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3674.05004882812},{"option":"SPXW260316P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":62.0,"iv":0.8672,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0263,"theta":-0.0409,"rho":-0.0018,"theo":0.166,"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":0.100000001490116},{"option":"SPXW260316C03400000","bid":3488.2,"bid_size":1.0,"ask":3495.7,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0328,"theta":-0.0479,"rho":2.2283,"theo":3492.5759,"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":3474.94995117188},{"option":"SPXW260316P03400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":122.0,"iv":0.8146,"open_interest":4.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0327,"theta":-0.0478,"rho":-0.0023,"theo":0.1995,"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":0.100000003352761},{"option":"SPXW260316C03600000","bid":3288.8,"bid_size":1.0,"ask":3296.3,"ask_size":1.0,"iv":0.6701,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0409,"theta":-0.056,"rho":2.3587,"theo":3293.1689,"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":3276.79992675781},{"option":"SPXW260316P03600000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":118.0,"iv":0.7708,"open_interest":42.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0409,"theta":-0.0561,"rho":-0.0029,"theo":0.241,"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":0.200000006705523},{"option":"SPXW260316C03800000","bid":3089.4,"bid_size":1.0,"ask":3096.9,"ask_size":1.0,"iv":0.664,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0512,"theta":-0.0656,"rho":2.489,"theo":3093.7712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.34997558594},{"option":"SPXW260316P03800000","bid":0.1,"bid_size":129.0,"ask":0.35,"ask_size":75.0,"iv":0.724,"open_interest":226.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0514,"theta":-0.0659,"rho":-0.0037,"theo":0.2919,"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":0.274999998509884},{"option":"SPXW260316C04000000","bid":2889.8,"bid_size":1.0,"ask":2897.5,"ask_size":1.0,"iv":0.6327,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0643,"theta":-0.0771,"rho":2.619,"theo":2894.3861,"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":2877.90002441406},{"option":"SPXW260316P04000000","bid":0.2,"bid_size":129.0,"ask":0.45,"ask_size":75.0,"iv":0.6855,"open_interest":120.0,"volume":1.0,"delta":-0.001,"gamma":0.0,"vega":0.0642,"theta":-0.077,"rho":-0.0047,"theo":0.3522,"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":0.375},{"option":"SPXW260316C04200000","bid":2690.5,"bid_size":1.0,"ask":2698.2,"ask_size":1.0,"iv":0.6171,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0816,"theta":-0.0914,"rho":2.7487,"theo":2695.019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.34997558594},{"option":"SPXW260316P04200000","bid":0.35,"bid_size":49.0,"ask":0.55,"ask_size":75.0,"iv":0.6458,"open_interest":9.0,"volume":4.0,"delta":-0.0013,"gamma":0.0,"vega":0.0815,"theta":-0.0913,"rho":-0.0061,"theo":0.433,"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":0.525000005960464},{"option":"SPXW260316C04400000","bid":2491.2,"bid_size":1.0,"ask":2498.9,"ask_size":1.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1051,"theta":-0.1097,"rho":2.8779,"theo":2495.6798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2478.15002441406},{"option":"SPXW260316P04400000","bid":0.5,"bid_size":67.0,"ask":0.7,"ask_size":75.0,"iv":0.605,"open_interest":23.0,"volume":2.0,"delta":-0.0018,"gamma":0.0,"vega":0.105,"theta":-0.1096,"rho":-0.008,"theo":0.5412,"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":0.699999988079071},{"option":"SPXW260316C04600000","bid":2292.2,"bid_size":1.0,"ask":2299.7,"ask_size":1.0,"iv":0.5544,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1379,"theta":-0.1344,"rho":3.0062,"theo":2296.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.40002441406},{"option":"SPXW260316P04600000","bid":0.7,"bid_size":129.0,"ask":0.9,"ask_size":75.0,"iv":0.5649,"open_interest":158.0,"volume":22.0,"delta":-0.0024,"gamma":0.0,"vega":0.1378,"theta":-0.1343,"rho":-0.0107,"theo":0.6947,"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":0.900000005960464},{"option":"SPXW260316C04800000","bid":2092.8,"bid_size":1.0,"ask":2100.5,"ask_size":1.0,"iv":0.5167,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1861,"theta":-0.169,"rho":3.133,"theo":2097.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.40002441406},{"option":"SPXW260316P04800000","bid":1.0,"bid_size":15.0,"ask":1.2,"ask_size":75.0,"iv":0.5272,"open_interest":68.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.1859,"theta":-0.1688,"rho":-0.0149,"theo":0.9228,"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":1.22499996423721},{"option":"SPXW260316C05000000","bid":1893.8,"bid_size":1.0,"ask":1901.5,"ask_size":1.0,"iv":0.4797,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.2572,"theta":-0.218,"rho":3.2576,"theo":1898.0666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.54998779297},{"option":"SPXW260316P05000000","bid":1.35,"bid_size":75.0,"ask":1.55,"ask_size":15.0,"iv":0.4874,"open_interest":739.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.2571,"theta":-0.2179,"rho":-0.0213,"theo":1.2704,"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":1.60000002384186},{"option":"SPXW260316C05200000","bid":1694.8,"bid_size":1.0,"ask":1702.5,"ask_size":1.0,"iv":0.4447,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.3618,"theta":-0.286,"rho":3.3786,"theo":1699.1459,"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":1683.95001220703},{"option":"SPXW260316P05200000","bid":1.85,"bid_size":74.0,"ask":2.05,"ask_size":15.0,"iv":0.4489,"open_interest":992.0,"volume":980.0,"delta":-0.0069,"gamma":0.0,"vega":0.3614,"theta":-0.2856,"rho":-0.0313,"theo":1.7944,"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":2.125},{"option":"SPXW260316C05400000","bid":1496.1,"bid_size":1.0,"ask":1503.8,"ask_size":1.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.5144,"theta":-0.377,"rho":3.4941,"theo":1500.4808,"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":1484.70001220703},{"option":"SPXW260316P05400000","bid":2.55,"bid_size":42.0,"ask":2.75,"ask_size":15.0,"iv":0.4107,"open_interest":505.0,"volume":122.0,"delta":-0.0103,"gamma":0.0,"vega":0.5139,"theta":-0.3765,"rho":-0.0469,"theo":2.5765,"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":2.92499995231628},{"option":"SPXW260316C05500000","bid":1396.8,"bid_size":2.0,"ask":1404.5,"ask_size":2.0,"iv":0.3895,"open_interest":1.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.6141,"theta":-0.4322,"rho":3.5491,"theo":1401.2749,"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":1386.5},{"option":"SPXW260316P05500000","bid":3.0,"bid_size":97.0,"ask":3.3,"ask_size":71.0,"iv":0.3926,"open_interest":31.0,"volume":30.0,"delta":-0.0126,"gamma":0.0,"vega":0.6138,"theta":-0.4319,"rho":-0.0574,"theo":3.0958,"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":3.39999997615814},{"option":"SPXW260316C05600000","bid":1297.9,"bid_size":2.0,"ask":1305.4,"ask_size":1.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.9845,"gamma":0.0001,"vega":0.7335,"theta":-0.4946,"rho":3.6013,"theo":1302.1782,"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":1286.34997558594},{"option":"SPXW260316P05600000","bid":3.6,"bid_size":15.0,"ask":3.8,"ask_size":15.0,"iv":0.3736,"open_interest":468.0,"volume":4.0,"delta":-0.0155,"gamma":0.0001,"vega":0.7331,"theta":-0.4943,"rho":-0.0707,"theo":3.7228,"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":4.04999995231628},{"option":"SPXW260316C05700000","bid":1198.9,"bid_size":2.0,"ask":1206.6,"ask_size":2.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.876,"theta":-0.5653,"rho":3.6505,"theo":1203.2188,"change":0.0,"open":0.0,"high":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":"SPXW260316P05700000","bid":4.3,"bid_size":38.0,"ask":4.6,"ask_size":68.0,"iv":0.3555,"open_interest":27.0,"volume":16.0,"delta":-0.0191,"gamma":0.0001,"vega":0.8756,"theta":-0.565,"rho":-0.0871,"theo":4.4869,"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":4.84999990463257},{"option":"SPXW260316C05800000","bid":1099.9,"bid_size":2.0,"ask":1107.6,"ask_size":2.0,"iv":0.3361,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":1.0509,"theta":-0.6463,"rho":3.6949,"theo":1104.4428,"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":1088.84997558594},{"option":"SPXW260316P05800000","bid":5.2,"bid_size":72.0,"ask":5.5,"ask_size":50.0,"iv":0.3372,"open_interest":25.0,"volume":8.0,"delta":-0.0236,"gamma":0.0001,"vega":1.0505,"theta":-0.646,"rho":-0.1082,"theo":5.4344,"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":5.90000009536743},{"option":"SPXW260316C05875000","bid":1026.2,"bid_size":2.0,"ask":1033.7,"ask_size":1.0,"iv":0.3232,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.2058,"theta":-0.7157,"rho":3.7246,"theo":1030.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.89999389648},{"option":"SPXW260316P05875000","bid":6.1,"bid_size":21.0,"ask":6.4,"ask_size":47.0,"iv":0.3242,"open_interest":18.0,"volume":9.0,"delta":-0.0279,"gamma":0.0001,"vega":1.2055,"theta":-0.7155,"rho":-0.1277,"theo":6.3106,"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":6.84999990463257},{"option":"SPXW260316C05900000","bid":1001.6,"bid_size":2.0,"ask":1009.1,"ask_size":2.0,"iv":0.3188,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.264,"theta":-0.7409,"rho":3.7335,"theo":1005.9259,"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":991.049987792969},{"option":"SPXW260316P05900000","bid":6.4,"bid_size":81.0,"ask":6.8,"ask_size":61.0,"iv":0.3199,"open_interest":130.0,"volume":25.0,"delta":-0.0296,"gamma":0.0001,"vega":1.2641,"theta":-0.7408,"rho":-0.1352,"theo":6.6439,"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":7.20000004768372},{"option":"SPXW260316C05925000","bid":977.3,"bid_size":1.0,"ask":984.6,"ask_size":2.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.3261,"theta":-0.7672,"rho":3.7418,"theo":981.3497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.549987792969},{"option":"SPXW260316P05925000","bid":6.8,"bid_size":20.0,"ask":7.1,"ask_size":45.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":-0.0313,"gamma":0.0001,"vega":1.3258,"theta":-0.7669,"rho":-0.1432,"theo":6.9964,"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":7.59999990463257},{"option":"SPXW260316C05950000","bid":952.5,"bid_size":2.0,"ask":960.0,"ask_size":2.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0001,"vega":1.3917,"theta":-0.7947,"rho":3.7495,"theo":956.7997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":942.049987792969},{"option":"SPXW260316P05950000","bid":7.2,"bid_size":19.0,"ask":7.5,"ask_size":44.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":-0.0332,"gamma":0.0001,"vega":1.3914,"theta":-0.7945,"rho":-0.1519,"theo":7.3772,"change":0.0,"open":0.0,"high":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":"SPXW260316C05975000","bid":928.0,"bid_size":2.0,"ask":935.5,"ask_size":2.0,"iv":0.3059,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":1.4607,"theta":-0.8236,"rho":3.7564,"theo":932.2788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.0},{"option":"SPXW260316P05975000","bid":7.6,"bid_size":34.0,"ask":8.0,"ask_size":63.0,"iv":0.3069,"open_interest":621.0,"volume":1.0,"delta":-0.0352,"gamma":0.0001,"vega":1.4606,"theta":-0.8235,"rho":-0.1614,"theo":7.7894,"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":8.5},{"option":"SPXW260316C06000000","bid":903.3,"bid_size":2.0,"ask":911.0,"ask_size":2.0,"iv":0.3022,"open_interest":3.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":1.5331,"theta":-0.8539,"rho":3.7628,"theo":907.7899,"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":893.149993896484},{"option":"SPXW260316P06000000","bid":8.0,"bid_size":81.0,"ask":8.4,"ask_size":41.0,"iv":0.3026,"open_interest":94.0,"volume":0.0,"delta":-0.0374,"gamma":0.0001,"vega":1.533,"theta":-0.8539,"rho":-0.1715,"theo":8.2318,"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":8.9500002861023},{"option":"SPXW260316C06025000","bid":879.1,"bid_size":2.0,"ask":886.5,"ask_size":1.0,"iv":0.298,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0002,"vega":1.6097,"theta":-0.8858,"rho":3.7684,"theo":883.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":868.149993896484},{"option":"SPXW260316P06025000","bid":8.5,"bid_size":38.0,"ask":8.9,"ask_size":40.0,"iv":0.2985,"open_interest":39.0,"volume":0.0,"delta":-0.0397,"gamma":0.0002,"vega":1.6094,"theta":-0.8856,"rho":-0.1822,"theo":8.7062,"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":9.5},{"option":"SPXW260316C06050000","bid":854.7,"bid_size":2.0,"ask":862.1,"ask_size":1.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0002,"vega":1.6916,"theta":-0.9193,"rho":3.7732,"theo":858.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.450012207031},{"option":"SPXW260316P06050000","bid":9.0,"bid_size":77.0,"ask":9.5,"ask_size":59.0,"iv":0.2941,"open_interest":57.0,"volume":17.0,"delta":-0.0423,"gamma":0.0002,"vega":1.6913,"theta":-0.9191,"rho":-0.1937,"theo":9.2218,"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":10.0499997138977},{"option":"SPXW260316C06075000","bid":830.2,"bid_size":2.0,"ask":837.8,"ask_size":1.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0002,"vega":1.7796,"theta":-0.9546,"rho":3.777,"theo":834.5485,"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":820.149993896484},{"option":"SPXW260316P06075000","bid":9.6,"bid_size":32.0,"ask":10.0,"ask_size":37.0,"iv":0.2902,"open_interest":43.0,"volume":0.0,"delta":-0.045,"gamma":0.0002,"vega":1.7793,"theta":-0.9543,"rho":-0.2063,"theo":9.7801,"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":10.7000002861023},{"option":"SPXW260316C06100000","bid":806.3,"bid_size":2.0,"ask":813.8,"ask_size":2.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0002,"vega":1.8736,"theta":-0.9917,"rho":3.7796,"theo":810.2237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.199981689453},{"option":"SPXW260316P06100000","bid":10.2,"bid_size":37.0,"ask":10.7,"ask_size":55.0,"iv":0.286,"open_interest":102.0,"volume":5.0,"delta":-0.048,"gamma":0.0002,"vega":1.8733,"theta":-0.9914,"rho":-0.2201,"theo":10.3861,"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":11.3499999046326},{"option":"SPXW260316C06125000","bid":781.6,"bid_size":2.0,"ask":789.2,"ask_size":1.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":0.9488,"gamma":0.0002,"vega":1.9729,"theta":-1.0307,"rho":3.7808,"theo":785.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.049987792969},{"option":"SPXW260316P06125000","bid":10.9,"bid_size":32.0,"ask":11.3,"ask_size":33.0,"iv":0.2821,"open_interest":43.0,"volume":0.0,"delta":-0.0512,"gamma":0.0002,"vega":1.9725,"theta":-1.0304,"rho":-0.2352,"theo":11.0454,"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":12.0999999046326},{"option":"SPXW260316C06150000","bid":757.8,"bid_size":2.0,"ask":765.3,"ask_size":2.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0002,"vega":2.077,"theta":-1.0718,"rho":3.781,"theo":761.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.900024414062},{"option":"SPXW260316P06150000","bid":11.6,"bid_size":36.0,"ask":12.1,"ask_size":48.0,"iv":0.2779,"open_interest":55.0,"volume":2.0,"delta":-0.0547,"gamma":0.0002,"vega":2.0767,"theta":-1.0716,"rho":-0.2515,"theo":11.7632,"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":12.9000000953674},{"option":"SPXW260316C06175000","bid":733.7,"bid_size":2.0,"ask":741.2,"ask_size":2.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9415,"gamma":0.0002,"vega":2.1871,"theta":-1.115,"rho":3.78,"theo":737.5899,"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":723.25},{"option":"SPXW260316P06175000","bid":12.4,"bid_size":36.0,"ask":12.9,"ask_size":47.0,"iv":0.2739,"open_interest":116.0,"volume":8.0,"delta":-0.0585,"gamma":0.0002,"vega":2.1867,"theta":-1.1147,"rho":-0.2689,"theo":12.5446,"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":13.7999997138977},{"option":"SPXW260316C06200000","bid":709.6,"bid_size":2.0,"ask":717.1,"ask_size":2.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0002,"vega":2.3048,"theta":-1.1604,"rho":3.7775,"theo":713.5098,"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":698.700012207031},{"option":"SPXW260316P06200000","bid":13.3,"bid_size":15.0,"ask":13.7,"ask_size":31.0,"iv":0.2699,"open_interest":129.0,"volume":7.0,"delta":-0.0626,"gamma":0.0002,"vega":2.3044,"theta":-1.1601,"rho":-0.2877,"theo":13.3952,"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":14.75},{"option":"SPXW260316C06225000","bid":685.6,"bid_size":2.0,"ask":693.0,"ask_size":1.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0003,"vega":2.431,"theta":-1.2078,"rho":3.7732,"theo":689.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.699981689453},{"option":"SPXW260316P06225000","bid":14.2,"bid_size":35.0,"ask":14.6,"ask_size":30.0,"iv":0.266,"open_interest":38.0,"volume":0.0,"delta":-0.0671,"gamma":0.0003,"vega":2.431,"theta":-1.2078,"rho":-0.3085,"theo":14.3267,"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":15.75},{"option":"SPXW260316C06250000","bid":661.4,"bid_size":2.0,"ask":669.1,"ask_size":2.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.928,"gamma":0.0003,"vega":2.5647,"theta":-1.2575,"rho":3.7668,"theo":665.5862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.0},{"option":"SPXW260316P06250000","bid":15.2,"bid_size":34.0,"ask":15.6,"ask_size":29.0,"iv":0.2621,"open_interest":115.0,"volume":3.0,"delta":-0.072,"gamma":0.0003,"vega":2.5647,"theta":-1.2575,"rho":-0.3313,"theo":15.3381,"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":16.8500003814697},{"option":"SPXW260316C06275000","bid":637.4,"bid_size":2.0,"ask":645.1,"ask_size":2.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0003,"vega":2.7041,"theta":-1.3093,"rho":3.7585,"theo":641.759,"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":627.399993896484},{"option":"SPXW260316P06275000","bid":16.2,"bid_size":19.0,"ask":16.7,"ask_size":28.0,"iv":0.258,"open_interest":110.0,"volume":3.0,"delta":-0.0772,"gamma":0.0003,"vega":2.7037,"theta":-1.309,"rho":-0.3558,"theo":16.4366,"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":18.0500001907349},{"option":"SPXW260316C06300000","bid":613.7,"bid_size":2.0,"ask":621.3,"ask_size":1.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0003,"vega":2.8499,"theta":-1.3632,"rho":3.7486,"theo":618.0311,"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":604.050018310547},{"option":"SPXW260316P06300000","bid":17.4,"bid_size":15.0,"ask":18.0,"ask_size":21.0,"iv":0.2543,"open_interest":244.0,"volume":30.0,"delta":-0.083,"gamma":0.0003,"vega":2.8495,"theta":-1.3629,"rho":-0.3822,"theo":17.6394,"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":19.3500003814697},{"option":"SPXW260316C06325000","bid":590.0,"bid_size":4.0,"ask":597.6,"ask_size":1.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.9108,"gamma":0.0004,"vega":3.0048,"theta":-1.419,"rho":3.7365,"theo":594.4094,"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":580.200012207031},{"option":"SPXW260316P06325000","bid":18.7,"bid_size":14.0,"ask":19.3,"ask_size":20.0,"iv":0.2504,"open_interest":44.0,"volume":4.0,"delta":-0.0892,"gamma":0.0004,"vega":3.0043,"theta":-1.4187,"rho":-0.4106,"theo":18.9484,"change":-3.42,"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":-13.9592,"prev_day_close":20.75},{"option":"SPXW260316C06350000","bid":566.5,"bid_size":4.0,"ask":574.1,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.9041,"gamma":0.0004,"vega":3.1695,"theta":-1.4766,"rho":3.7215,"theo":570.9036,"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":557.0},{"option":"SPXW260316P06350000","bid":20.1,"bid_size":14.0,"ask":20.7,"ask_size":1.0,"iv":0.2464,"open_interest":72.0,"volume":0.0,"delta":-0.0959,"gamma":0.0004,"vega":3.1695,"theta":-1.4766,"rho":-0.442,"theo":20.3792,"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":22.3000001907349},{"option":"SPXW260316C06375000","bid":543.1,"bid_size":4.0,"ask":550.7,"ask_size":1.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0004,"vega":3.3414,"theta":-1.5358,"rho":3.7036,"theo":547.5247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.5},{"option":"SPXW260316P06375000","bid":21.6,"bid_size":14.0,"ask":22.3,"ask_size":18.0,"iv":0.2426,"open_interest":35.0,"volume":4.0,"delta":-0.1032,"gamma":0.0004,"vega":3.341,"theta":-1.5355,"rho":-0.4763,"theo":21.925,"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":24.0},{"option":"SPXW260316C06400000","bid":520.3,"bid_size":2.0,"ask":527.8,"ask_size":2.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.8889,"gamma":0.0004,"vega":3.5183,"theta":-1.5964,"rho":3.6833,"theo":524.2823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.950012207031},{"option":"SPXW260316P06400000","bid":23.3,"bid_size":13.0,"ask":24.0,"ask_size":17.0,"iv":0.2387,"open_interest":139.0,"volume":26.0,"delta":-0.1111,"gamma":0.0004,"vega":3.5179,"theta":-1.5961,"rho":-0.5129,"theo":23.6132,"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":25.8000001907349},{"option":"SPXW260316C06425000","bid":496.8,"bid_size":3.0,"ask":504.2,"ask_size":1.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0005,"vega":3.7025,"theta":-1.6581,"rho":3.6605,"theo":501.184,"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":487.400009155273},{"option":"SPXW260316P06425000","bid":25.1,"bid_size":13.0,"ask":25.8,"ask_size":16.0,"iv":0.2348,"open_interest":84.0,"volume":0.0,"delta":-0.1196,"gamma":0.0005,"vega":3.7021,"theta":-1.6578,"rho":-0.5521,"theo":25.4454,"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":27.75},{"option":"SPXW260316C06450000","bid":474.2,"bid_size":4.0,"ask":481.7,"ask_size":2.0,"iv":0.2306,"open_interest":3.0,"volume":0.0,"delta":0.8712,"gamma":0.0005,"vega":3.8969,"theta":-1.7205,"rho":3.6341,"theo":478.2403,"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":464.649993896484},{"option":"SPXW260316P06450000","bid":27.0,"bid_size":12.0,"ask":27.8,"ask_size":14.0,"iv":0.2311,"open_interest":190.0,"volume":5.0,"delta":-0.1288,"gamma":0.0005,"vega":3.8965,"theta":-1.7202,"rho":-0.5949,"theo":27.4323,"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":29.9000005722046},{"option":"SPXW260316C06475000","bid":451.4,"bid_size":2.0,"ask":458.7,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0005,"vega":4.0985,"theta":-1.7831,"rho":3.6035,"theo":455.4657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.949996948242},{"option":"SPXW260316P06475000","bid":29.2,"bid_size":12.0,"ask":30.0,"ask_size":14.0,"iv":0.2273,"open_interest":79.0,"volume":3.0,"delta":-0.1387,"gamma":0.0005,"vega":4.0981,"theta":-1.7828,"rho":-0.6418,"theo":29.5881,"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":32.2000007629394},{"option":"SPXW260316C06500000","bid":428.8,"bid_size":2.0,"ask":436.2,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.8506,"gamma":0.0006,"vega":4.3025,"theta":-1.8453,"rho":3.57,"theo":432.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.600006103516},{"option":"SPXW260316P06500000","bid":31.5,"bid_size":12.0,"ask":32.4,"ask_size":12.0,"iv":0.2234,"open_interest":313.0,"volume":170.0,"delta":-0.1494,"gamma":0.0006,"vega":4.3025,"theta":-1.8453,"rho":-0.6919,"theo":31.9257,"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":34.7000007629394},{"option":"SPXW260316C06525000","bid":406.5,"bid_size":3.0,"ask":413.7,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.839,"gamma":0.0006,"vega":4.5128,"theta":-1.9075,"rho":3.5329,"theo":410.4717,"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":397.75},{"option":"SPXW260316P06525000","bid":34.1,"bid_size":11.0,"ask":34.9,"ask_size":11.0,"iv":0.2196,"open_interest":127.0,"volume":18.0,"delta":-0.161,"gamma":0.0006,"vega":4.5128,"theta":-1.9075,"rho":-0.7453,"theo":34.464,"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":37.4500007629394},{"option":"SPXW260316C06550000","bid":384.2,"bid_size":2.0,"ask":391.5,"ask_size":1.0,"iv":0.2159,"open_interest":3.0,"volume":0.0,"delta":0.8265,"gamma":0.0006,"vega":4.731,"theta":-1.9679,"rho":3.4911,"theo":388.2772,"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":375.900009155273},{"option":"SPXW260316P06550000","bid":36.8,"bid_size":11.0,"ask":37.7,"ask_size":12.0,"iv":0.2157,"open_interest":327.0,"volume":233.0,"delta":-0.1735,"gamma":0.0006,"vega":4.731,"theta":-1.9679,"rho":-0.8035,"theo":37.1905,"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":40.3499984741211},{"option":"SPXW260316C06570000","bid":366.5,"bid_size":5.0,"ask":373.9,"ask_size":1.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.8159,"gamma":0.0007,"vega":4.9086,"theta":-2.0151,"rho":3.4538,"theo":370.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.800003051758},{"option":"SPXW260316P06570000","bid":39.2,"bid_size":11.0,"ask":40.1,"ask_size":12.0,"iv":0.2127,"open_interest":7.0,"volume":7.0,"delta":-0.1841,"gamma":0.0007,"vega":4.9086,"theta":-2.0151,"rho":-0.854,"theo":39.5416,"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":42.8499984741211},{"option":"SPXW260316C06575000","bid":362.3,"bid_size":2.0,"ask":369.4,"ask_size":1.0,"iv":0.2117,"open_interest":2.0,"volume":0.0,"delta":0.8131,"gamma":0.0007,"vega":4.953,"theta":-2.0267,"rho":3.444,"theo":366.309,"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":353.5},{"option":"SPXW260316P06575000","bid":39.8,"bid_size":10.0,"ask":40.7,"ask_size":12.0,"iv":0.2119,"open_interest":61.0,"volume":2.0,"delta":-0.1869,"gamma":0.0007,"vega":4.953,"theta":-2.0267,"rho":-0.867,"theo":40.1532,"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":43.5499992370606},{"option":"SPXW260316C06580000","bid":358.1,"bid_size":4.0,"ask":365.1,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.8103,"gamma":0.0007,"vega":4.9976,"theta":-2.0386,"rho":3.434,"theo":361.9451,"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":349.199996948242},{"option":"SPXW260316P06580000","bid":40.4,"bid_size":11.0,"ask":41.3,"ask_size":11.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.1897,"gamma":0.0007,"vega":4.9976,"theta":-2.0386,"rho":-0.8802,"theo":40.7854,"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":44.25},{"option":"SPXW260316C06590000","bid":349.1,"bid_size":5.0,"ask":356.4,"ask_size":1.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.8045,"gamma":0.0007,"vega":5.0856,"theta":-2.0609,"rho":3.414,"theo":353.2443,"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":340.699996948242},{"option":"SPXW260316P06590000","bid":41.7,"bid_size":11.0,"ask":42.6,"ask_size":11.0,"iv":0.2096,"open_interest":1.0,"volume":1.0,"delta":-0.1955,"gamma":0.0007,"vega":5.086,"theta":-2.0613,"rho":-0.907,"theo":42.0583,"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":45.5499992370606},{"option":"SPXW260316C06600000","bid":340.8,"bid_size":4.0,"ask":347.7,"ask_size":1.0,"iv":0.2076,"open_interest":3.0,"volume":0.0,"delta":0.7986,"gamma":0.0007,"vega":5.1746,"theta":-2.0835,"rho":3.3931,"theo":344.5865,"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":331.949996948242},{"option":"SPXW260316P06600000","bid":43.0,"bid_size":11.0,"ask":44.0,"ask_size":11.0,"iv":0.208,"open_interest":291.0,"volume":4.0,"delta":-0.2014,"gamma":0.0007,"vega":5.1743,"theta":-2.0832,"rho":-0.9342,"theo":43.3599,"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":47.0},{"option":"SPXW260316C06610000","bid":332.2,"bid_size":4.0,"ask":339.2,"ask_size":4.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":0.7925,"gamma":0.0008,"vega":5.264,"theta":-2.1053,"rho":3.3715,"theo":335.9688,"change":0.0,"open":0.0,"high":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":"SPXW260316P06610000","bid":44.4,"bid_size":10.0,"ask":45.4,"ask_size":11.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":-0.2075,"gamma":0.0008,"vega":5.264,"theta":-2.1053,"rho":-0.9624,"theo":44.7263,"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":48.4500007629394},{"option":"SPXW260316C06620000","bid":323.3,"bid_size":5.0,"ask":330.4,"ask_size":1.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.7863,"gamma":0.0008,"vega":5.354,"theta":-2.1261,"rho":3.3491,"theo":327.3917,"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":315.25},{"option":"SPXW260316P06620000","bid":45.8,"bid_size":10.0,"ask":46.9,"ask_size":11.0,"iv":0.2048,"open_interest":6.0,"volume":6.0,"delta":-0.2137,"gamma":0.0008,"vega":5.354,"theta":-2.1261,"rho":-0.9914,"theo":46.1116,"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":49.9500007629394},{"option":"SPXW260316C06625000","bid":319.2,"bid_size":2.0,"ask":326.2,"ask_size":1.0,"iv":0.2039,"open_interest":4.0,"volume":0.0,"delta":0.783,"gamma":0.0008,"vega":5.3995,"theta":-2.1364,"rho":3.3374,"theo":323.1209,"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":311.0},{"option":"SPXW260316P06625000","bid":46.6,"bid_size":9.0,"ask":47.5,"ask_size":11.0,"iv":0.204,"open_interest":75.0,"volume":4.0,"delta":-0.217,"gamma":0.0008,"vega":5.3995,"theta":-2.1364,"rho":-1.0064,"theo":46.827,"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":50.75},{"option":"SPXW260316C06630000","bid":314.8,"bid_size":5.0,"ask":321.9,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.7798,"gamma":0.0008,"vega":5.4452,"theta":-2.1466,"rho":3.3253,"theo":318.8616,"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":306.850006103516},{"option":"SPXW260316P06630000","bid":47.3,"bid_size":9.0,"ask":48.2,"ask_size":10.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":-0.2202,"gamma":0.0008,"vega":5.4456,"theta":-2.147,"rho":-1.0219,"theo":47.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5},{"option":"SPXW260316C06640000","bid":306.5,"bid_size":6.0,"ask":313.5,"ask_size":4.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.7731,"gamma":0.0008,"vega":5.5367,"theta":-2.1666,"rho":3.3004,"theo":310.3787,"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":298.600006103516},{"option":"SPXW260316P06640000","bid":48.8,"bid_size":9.0,"ask":49.9,"ask_size":11.0,"iv":0.2016,"open_interest":1.0,"volume":1.0,"delta":-0.2269,"gamma":0.0008,"vega":5.5371,"theta":-2.1669,"rho":-1.0534,"theo":49.0568,"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":53.1000003814697},{"option":"SPXW260316C06650000","bid":298.3,"bid_size":4.0,"ask":304.9,"ask_size":1.0,"iv":0.1993,"open_interest":15.0,"volume":4.0,"delta":0.7663,"gamma":0.0008,"vega":5.6278,"theta":-2.1857,"rho":3.2744,"theo":301.9448,"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":290.399993896484},{"option":"SPXW260316P06650000","bid":50.3,"bid_size":20.0,"ask":51.3,"ask_size":11.0,"iv":0.1999,"open_interest":108.0,"volume":3.0,"delta":-0.2337,"gamma":0.0008,"vega":5.6278,"theta":-2.1857,"rho":-1.0858,"theo":50.5819,"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":54.75},{"option":"SPXW260316C06660000","bid":289.9,"bid_size":4.0,"ask":296.5,"ask_size":1.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":0.7592,"gamma":0.0009,"vega":5.7178,"theta":-2.2042,"rho":3.2476,"theo":293.5617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.300003051758},{"option":"SPXW260316P06660000","bid":51.9,"bid_size":20.0,"ask":53.0,"ask_size":11.0,"iv":0.1984,"open_interest":3.0,"volume":1.0,"delta":-0.2408,"gamma":0.0009,"vega":5.7182,"theta":-2.2045,"rho":-1.1193,"theo":52.1857,"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":56.4500007629394},{"option":"SPXW260316C06670000","bid":281.4,"bid_size":6.0,"ask":288.2,"ask_size":1.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.7519,"gamma":0.0009,"vega":5.8066,"theta":-2.2217,"rho":3.2201,"theo":285.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.0},{"option":"SPXW260316P06670000","bid":53.6,"bid_size":9.0,"ask":54.6,"ask_size":11.0,"iv":0.1965,"open_interest":2.0,"volume":2.0,"delta":-0.2481,"gamma":0.0009,"vega":5.8066,"theta":-2.2217,"rho":-1.1531,"theo":53.8124,"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":58.2000007629394},{"option":"SPXW260316C06675000","bid":277.2,"bid_size":4.0,"ask":284.0,"ask_size":1.0,"iv":0.1956,"open_interest":15.0,"volume":0.0,"delta":0.7482,"gamma":0.0009,"vega":5.8507,"theta":-2.2302,"rho":3.2062,"theo":281.0849,"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":269.850006103516},{"option":"SPXW260316P06675000","bid":54.4,"bid_size":18.0,"ask":55.5,"ask_size":10.0,"iv":0.1959,"open_interest":105.0,"volume":2.0,"delta":-0.2518,"gamma":0.0009,"vega":5.851,"theta":-2.2306,"rho":-1.1705,"theo":54.6683,"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":59.1000003814697},{"option":"SPXW260316C06680000","bid":273.3,"bid_size":4.0,"ask":280.0,"ask_size":4.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.7444,"gamma":0.0009,"vega":5.8946,"theta":-2.2384,"rho":3.192,"theo":276.9526,"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":265.75},{"option":"SPXW260316P06680000","bid":55.3,"bid_size":18.0,"ask":56.3,"ask_size":10.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":-0.2556,"gamma":0.0009,"vega":5.8949,"theta":-2.2388,"rho":-1.188,"theo":55.5225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0499992370606},{"option":"SPXW260316C06690000","bid":265.2,"bid_size":4.0,"ask":271.7,"ask_size":1.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.7367,"gamma":0.0009,"vega":5.9822,"theta":-2.2542,"rho":3.1628,"theo":268.7295,"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":257.850006103516},{"option":"SPXW260316P06690000","bid":57.1,"bid_size":8.0,"ask":58.1,"ask_size":10.0,"iv":0.1933,"open_interest":2.0,"volume":2.0,"delta":-0.2633,"gamma":0.0009,"vega":5.9825,"theta":-2.2546,"rho":-1.2236,"theo":57.2724,"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":61.8999996185303},{"option":"SPXW260316C06700000","bid":257.0,"bid_size":4.0,"ask":263.6,"ask_size":4.0,"iv":0.191,"open_interest":10.0,"volume":0.0,"delta":0.7288,"gamma":0.001,"vega":6.0698,"theta":-2.2689,"rho":3.1324,"theo":260.5634,"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":249.800003051758},{"option":"SPXW260316P06700000","bid":58.9,"bid_size":8.0,"ask":59.9,"ask_size":9.0,"iv":0.1915,"open_interest":210.0,"volume":11.0,"delta":-0.2712,"gamma":0.001,"vega":6.0698,"theta":-2.2689,"rho":-1.2605,"theo":59.0623,"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":63.7999992370606},{"option":"SPXW260316C06710000","bid":248.9,"bid_size":4.0,"ask":255.4,"ask_size":1.0,"iv":0.1894,"open_interest":2.0,"volume":2.0,"delta":0.7206,"gamma":0.001,"vega":6.1576,"theta":-2.283,"rho":3.1002,"theo":252.4648,"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":241.849998474121},{"option":"SPXW260316P06710000","bid":60.8,"bid_size":8.0,"ask":61.8,"ask_size":9.0,"iv":0.1899,"open_interest":4.0,"volume":0.0,"delta":-0.2794,"gamma":0.001,"vega":6.1576,"theta":-2.283,"rho":-1.2992,"theo":60.946,"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":65.7999992370606},{"option":"SPXW260316C06720000","bid":240.9,"bid_size":4.0,"ask":247.3,"ask_size":1.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.7122,"gamma":0.001,"vega":6.2438,"theta":-2.295,"rho":3.0669,"theo":244.4133,"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":233.549995422363},{"option":"SPXW260316P06720000","bid":62.7,"bid_size":7.0,"ask":63.8,"ask_size":10.0,"iv":0.1881,"open_interest":7.0,"volume":2.0,"delta":-0.2878,"gamma":0.001,"vega":6.2438,"theta":-2.295,"rho":-1.3391,"theo":62.857,"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":67.8499984741211},{"option":"SPXW260316C06725000","bid":236.9,"bid_size":4.0,"ask":243.3,"ask_size":1.0,"iv":0.1866,"open_interest":7.0,"volume":0.0,"delta":0.7079,"gamma":0.001,"vega":6.2864,"theta":-2.3008,"rho":3.0497,"theo":240.4157,"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":229.599998474121},{"option":"SPXW260316P06725000","bid":63.7,"bid_size":7.0,"ask":64.7,"ask_size":9.0,"iv":0.1873,"open_interest":65.0,"volume":3.0,"delta":-0.2921,"gamma":0.001,"vega":6.2864,"theta":-2.3008,"rho":-1.3596,"theo":63.8456,"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":68.8999977111816},{"option":"SPXW260316C06730000","bid":232.9,"bid_size":4.0,"ask":239.3,"ask_size":1.0,"iv":0.1858,"open_interest":1.0,"volume":0.0,"delta":0.7035,"gamma":0.001,"vega":6.3284,"theta":-2.3062,"rho":3.0322,"theo":236.4348,"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":225.799995422363},{"option":"SPXW260316P06730000","bid":64.7,"bid_size":7.0,"ask":65.8,"ask_size":10.0,"iv":0.1864,"open_interest":3.0,"volume":2.0,"delta":-0.2965,"gamma":0.001,"vega":6.3287,"theta":-2.3067,"rho":-1.3805,"theo":64.8701,"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":69.9499969482422},{"option":"SPXW260316C06740000","bid":225.0,"bid_size":4.0,"ask":231.5,"ask_size":4.0,"iv":0.1841,"open_interest":1.0,"volume":0.0,"delta":0.6946,"gamma":0.001,"vega":6.4104,"theta":-2.3161,"rho":2.9968,"theo":228.5235,"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":218.0},{"option":"SPXW260316P06740000","bid":66.8,"bid_size":7.0,"ask":67.9,"ask_size":9.0,"iv":0.1848,"open_interest":4.0,"volume":3.0,"delta":-0.3055,"gamma":0.001,"vega":6.4107,"theta":-2.3166,"rho":-1.4225,"theo":66.932,"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":72.1000022888184},{"option":"SPXW260316C06750000","bid":219.6,"bid_size":1.0,"ask":221.4,"ask_size":1.0,"iv":0.1828,"open_interest":7.0,"volume":1.0,"delta":0.6853,"gamma":0.0011,"vega":6.4902,"theta":-2.325,"rho":2.9604,"theo":220.6918,"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":210.150001525879},{"option":"SPXW260316P06750000","bid":68.9,"bid_size":7.0,"ask":70.0,"ask_size":9.0,"iv":0.1829,"open_interest":89.0,"volume":12.0,"delta":-0.3147,"gamma":0.0011,"vega":6.4902,"theta":-2.325,"rho":-1.4653,"theo":69.0626,"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":74.3999977111816},{"option":"SPXW260316C06760000","bid":212.0,"bid_size":1.0,"ask":213.6,"ask_size":1.0,"iv":0.1811,"open_interest":1.0,"volume":0.0,"delta":0.6758,"gamma":0.0011,"vega":6.5677,"theta":-2.332,"rho":2.9231,"theo":212.9205,"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":202.650001525879},{"option":"SPXW260316P06760000","bid":71.1,"bid_size":7.0,"ask":72.2,"ask_size":9.0,"iv":0.1812,"open_interest":25.0,"volume":9.0,"delta":-0.3242,"gamma":0.0011,"vega":6.5677,"theta":-2.332,"rho":-1.5091,"theo":71.2636,"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":76.7000007629394},{"option":"SPXW260316C06770000","bid":204.4,"bid_size":1.0,"ask":205.8,"ask_size":1.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.6661,"gamma":0.0011,"vega":6.6435,"theta":-2.3374,"rho":2.8842,"theo":205.2223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.950004577637},{"option":"SPXW260316P06770000","bid":73.4,"bid_size":7.0,"ask":74.5,"ask_size":9.0,"iv":0.1794,"open_interest":14.0,"volume":6.0,"delta":-0.3339,"gamma":0.0011,"vega":6.6435,"theta":-2.3374,"rho":-1.5546,"theo":73.5378,"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":79.1000022888184},{"option":"SPXW260316C06775000","bid":200.4,"bid_size":1.0,"ask":202.2,"ask_size":1.0,"iv":0.1784,"open_interest":3.0,"volume":0.0,"delta":0.6611,"gamma":0.0011,"vega":6.6808,"theta":-2.3395,"rho":2.8641,"theo":201.4017,"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":191.25},{"option":"SPXW260316P06775000","bid":74.5,"bid_size":6.0,"ask":75.6,"ask_size":9.0,"iv":0.1784,"open_interest":301.0,"volume":1.0,"delta":-0.3388,"gamma":0.0011,"vega":6.6806,"theta":-2.339,"rho":-1.5778,"theo":74.6803,"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":80.3499984741211},{"option":"SPXW260316C06780000","bid":196.5,"bid_size":1.0,"ask":198.6,"ask_size":2.0,"iv":0.1775,"open_interest":2.0,"volume":0.0,"delta":0.6561,"gamma":0.0011,"vega":6.7175,"theta":-2.3412,"rho":2.8434,"theo":197.6007,"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":187.450004577637},{"option":"SPXW260316P06780000","bid":75.7,"bid_size":6.0,"ask":76.8,"ask_size":9.0,"iv":0.1775,"open_interest":21.0,"volume":0.0,"delta":-0.3439,"gamma":0.0011,"vega":6.7175,"theta":-2.3412,"rho":-1.6019,"theo":75.8886,"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":81.6000022888184},{"option":"SPXW260316C06790000","bid":189.2,"bid_size":5.0,"ask":190.7,"ask_size":5.0,"iv":0.1755,"open_interest":11.0,"volume":5.0,"delta":0.6458,"gamma":0.0012,"vega":6.7888,"theta":-2.3431,"rho":2.8008,"theo":190.0596,"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":180.099998474121},{"option":"SPXW260316P06790000","bid":78.1,"bid_size":6.0,"ask":79.2,"ask_size":8.0,"iv":0.1756,"open_interest":1.0,"volume":0.0,"delta":-0.3542,"gamma":0.0012,"vega":6.7888,"theta":-2.3431,"rho":-1.651,"theo":78.3198,"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":84.2000007629394},{"option":"SPXW260316C06800000","bid":181.8,"bid_size":5.0,"ask":183.0,"ask_size":2.0,"iv":0.1739,"open_interest":54.0,"volume":0.0,"delta":0.6351,"gamma":0.0012,"vega":6.8563,"theta":-2.3431,"rho":2.757,"theo":182.602,"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":172.75},{"option":"SPXW260316P06800000","bid":80.6,"bid_size":6.0,"ask":81.6,"ask_size":7.0,"iv":0.1739,"open_interest":218.0,"volume":44.0,"delta":-0.3649,"gamma":0.0012,"vega":6.8563,"theta":-2.3431,"rho":-1.7015,"theo":80.8346,"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":86.7999992370606},{"option":"SPXW260316C06810000","bid":174.4,"bid_size":5.0,"ask":175.8,"ask_size":2.0,"iv":0.172,"open_interest":7.0,"volume":0.0,"delta":0.6242,"gamma":0.0012,"vega":6.9193,"theta":-2.3411,"rho":2.7123,"theo":175.2301,"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":165.549995422363},{"option":"SPXW260316P06810000","bid":83.2,"bid_size":6.0,"ask":84.3,"ask_size":8.0,"iv":0.172,"open_interest":17.0,"volume":10.0,"delta":-0.3758,"gamma":0.0012,"vega":6.9193,"theta":-2.3411,"rho":-1.7527,"theo":83.4351,"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":89.6000022888184},{"option":"SPXW260316C06820000","bid":167.1,"bid_size":5.0,"ask":168.6,"ask_size":7.0,"iv":0.1701,"open_interest":11.0,"volume":0.0,"delta":0.613,"gamma":0.0012,"vega":6.978,"theta":-2.337,"rho":2.6667,"theo":167.9455,"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":158.349998474121},{"option":"SPXW260316P06820000","bid":85.9,"bid_size":6.0,"ask":86.9,"ask_size":6.0,"iv":0.17,"open_interest":7.0,"volume":0.0,"delta":-0.387,"gamma":0.0012,"vega":6.978,"theta":-2.337,"rho":-1.8048,"theo":86.1229,"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":92.3999977111816},{"option":"SPXW260316C06825000","bid":163.5,"bid_size":5.0,"ask":164.9,"ask_size":5.0,"iv":0.1691,"open_interest":35.0,"volume":6.0,"delta":0.6072,"gamma":0.0012,"vega":7.0058,"theta":-2.3342,"rho":2.6433,"theo":164.3368,"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":154.849998474121},{"option":"SPXW260316P06825000","bid":87.2,"bid_size":6.0,"ask":88.3,"ask_size":7.0,"iv":0.1691,"open_interest":69.0,"volume":10.0,"delta":-0.3928,"gamma":0.0012,"vega":7.0058,"theta":-2.3342,"rho":-1.8315,"theo":87.5004,"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":93.8499984741211},{"option":"SPXW260316C06830000","bid":159.9,"bid_size":5.0,"ask":161.3,"ask_size":5.0,"iv":0.1681,"open_interest":59.0,"volume":0.0,"delta":0.6014,"gamma":0.0013,"vega":7.0326,"theta":-2.3308,"rho":2.6195,"theo":160.751,"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":151.349998474121},{"option":"SPXW260316P06830000","bid":88.6,"bid_size":6.0,"ask":89.7,"ask_size":7.0,"iv":0.1683,"open_interest":15.0,"volume":2.0,"delta":-0.3986,"gamma":0.0013,"vega":7.0326,"theta":-2.3308,"rho":-1.8586,"theo":88.9008,"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":95.2999992370606},{"option":"SPXW260316C06840000","bid":152.7,"bid_size":6.0,"ask":154.2,"ask_size":8.0,"iv":0.1663,"open_interest":3.0,"volume":0.0,"delta":0.5895,"gamma":0.0013,"vega":7.083,"theta":-2.3222,"rho":2.5701,"theo":153.6508,"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":144.349998474121},{"option":"SPXW260316P06840000","bid":91.5,"bid_size":5.0,"ask":92.5,"ask_size":6.0,"iv":0.1662,"open_interest":7.0,"volume":3.0,"delta":-0.4105,"gamma":0.0013,"vega":7.083,"theta":-2.3222,"rho":-1.9146,"theo":91.7729,"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":98.3499984741211},{"option":"SPXW260316C06850000","bid":145.7,"bid_size":6.0,"ask":147.0,"ask_size":2.0,"iv":0.1644,"open_interest":42.0,"volume":11.0,"delta":0.5773,"gamma":0.0013,"vega":7.1286,"theta":-2.3112,"rho":2.5185,"theo":146.6498,"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":137.549995422363},{"option":"SPXW260316P06850000","bid":94.4,"bid_size":5.0,"ask":95.5,"ask_size":7.0,"iv":0.1643,"open_interest":94.0,"volume":28.0,"delta":-0.4227,"gamma":0.0013,"vega":7.1286,"theta":-2.3112,"rho":-1.9727,"theo":94.7443,"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":101.5},{"option":"SPXW260316C06860000","bid":138.9,"bid_size":6.0,"ask":140.1,"ask_size":2.0,"iv":0.1623,"open_interest":28.0,"volume":2.0,"delta":0.5648,"gamma":0.0013,"vega":7.1681,"theta":-2.2976,"rho":2.4654,"theo":139.7524,"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":130.849998474121},{"option":"SPXW260316P06860000","bid":97.4,"bid_size":5.0,"ask":98.6,"ask_size":7.0,"iv":0.1623,"open_interest":46.0,"volume":24.0,"delta":-0.4352,"gamma":0.0013,"vega":7.1681,"theta":-2.2976,"rho":-2.0324,"theo":97.8193,"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":104.75},{"option":"SPXW260316C06870000","bid":132.0,"bid_size":6.0,"ask":133.3,"ask_size":2.0,"iv":0.1603,"open_interest":23.0,"volume":5.0,"delta":0.5519,"gamma":0.0014,"vega":7.201,"theta":-2.2813,"rho":2.4115,"theo":132.9614,"change":9.89,"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":7.95976,"prev_day_close":124.25},{"option":"SPXW260316P06870000","bid":100.6,"bid_size":5.0,"ask":101.7,"ask_size":6.0,"iv":0.1604,"open_interest":50.0,"volume":6.0,"delta":-0.4481,"gamma":0.0014,"vega":7.201,"theta":-2.2813,"rho":-2.0928,"theo":101.0006,"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":108.099998474121},{"option":"SPXW260316C06875000","bid":128.6,"bid_size":6.0,"ask":129.8,"ask_size":2.0,"iv":0.1595,"open_interest":40.0,"volume":0.0,"delta":0.5453,"gamma":0.0014,"vega":7.2149,"theta":-2.2721,"rho":2.3842,"theo":129.6065,"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":120.950000762939},{"option":"SPXW260316P06875000","bid":102.0,"bid_size":7.0,"ask":103.4,"ask_size":7.0,"iv":0.1594,"open_interest":64.0,"volume":3.0,"delta":-0.4547,"gamma":0.0014,"vega":7.2149,"theta":-2.2721,"rho":-2.1234,"theo":102.632,"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":109.849998474121},{"option":"SPXW260316C06880000","bid":125.4,"bid_size":6.0,"ask":126.6,"ask_size":2.0,"iv":0.1584,"open_interest":75.0,"volume":107.0,"delta":0.5387,"gamma":0.0014,"vega":7.227,"theta":-2.2622,"rho":2.3566,"theo":126.2794,"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":117.75},{"option":"SPXW260316P06880000","bid":103.6,"bid_size":7.0,"ask":105.0,"ask_size":6.0,"iv":0.1584,"open_interest":22.0,"volume":16.0,"delta":-0.4613,"gamma":0.0014,"vega":7.227,"theta":-2.2622,"rho":-2.1543,"theo":104.291,"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":111.650001525879},{"option":"SPXW260316C06890000","bid":118.8,"bid_size":7.0,"ask":119.9,"ask_size":2.0,"iv":0.1565,"open_interest":23.0,"volume":3.0,"delta":0.5251,"gamma":0.0014,"vega":7.246,"theta":-2.2403,"rho":2.2996,"theo":119.711,"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":111.450000762939},{"option":"SPXW260316P06890000","bid":107.0,"bid_size":7.0,"ask":108.4,"ask_size":6.0,"iv":0.1564,"open_interest":10.0,"volume":0.0,"delta":-0.4749,"gamma":0.0014,"vega":7.246,"theta":-2.2403,"rho":-2.2178,"theo":107.695,"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":115.25},{"option":"SPXW260316C06900000","bid":112.4,"bid_size":7.0,"ask":113.6,"ask_size":2.0,"iv":0.1545,"open_interest":92.0,"volume":9.0,"delta":0.5112,"gamma":0.0014,"vega":7.2572,"theta":-2.2154,"rho":2.2399,"theo":113.2633,"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":105.150001525879},{"option":"SPXW260316P06900000","bid":110.4,"bid_size":7.0,"ask":112.0,"ask_size":7.0,"iv":0.1544,"open_interest":138.0,"volume":22.0,"delta":-0.4888,"gamma":0.0014,"vega":7.2572,"theta":-2.2154,"rho":-2.2841,"theo":111.2196,"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":119.049999237061},{"option":"SPXW260316C06910000","bid":106.1,"bid_size":7.0,"ask":107.2,"ask_size":6.0,"iv":0.1525,"open_interest":37.0,"volume":31.0,"delta":0.4969,"gamma":0.0014,"vega":7.2599,"theta":-2.1874,"rho":2.1782,"theo":106.9436,"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":99.1500015258789},{"option":"SPXW260316P06910000","bid":114.2,"bid_size":7.0,"ask":115.6,"ask_size":6.0,"iv":0.1524,"open_interest":18.0,"volume":3.0,"delta":-0.5031,"gamma":0.0014,"vega":7.2599,"theta":-2.1874,"rho":-2.3523,"theo":114.8724,"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":122.849998474121},{"option":"SPXW260316C06920000","bid":99.8,"bid_size":8.0,"ask":101.0,"ask_size":6.0,"iv":0.1506,"open_interest":504.0,"volume":6.0,"delta":0.4822,"gamma":0.0014,"vega":7.2535,"theta":-2.1562,"rho":2.1157,"theo":100.758,"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":93.2000007629394},{"option":"SPXW260316P06920000","bid":118.2,"bid_size":2.0,"ask":119.7,"ask_size":2.0,"iv":0.1504,"open_interest":13.0,"volume":0.0,"delta":-0.5178,"gamma":0.0014,"vega":7.2535,"theta":-2.1562,"rho":-2.4214,"theo":118.6592,"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":126.950000762939},{"option":"SPXW260316C06925000","bid":96.9,"bid_size":7.0,"ask":98.0,"ask_size":6.0,"iv":0.1495,"open_interest":134.0,"volume":28.0,"delta":0.4748,"gamma":0.0015,"vega":7.2468,"theta":-2.1394,"rho":2.0842,"theo":97.7171,"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":90.25},{"option":"SPXW260316P06925000","bid":120.0,"bid_size":3.0,"ask":121.4,"ask_size":2.0,"iv":0.1494,"open_interest":37.0,"volume":7.0,"delta":-0.5252,"gamma":0.0015,"vega":7.2468,"theta":-2.1394,"rho":-2.4561,"theo":120.6044,"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":129.049995422363},{"option":"SPXW260316C06930000","bid":93.9,"bid_size":7.0,"ask":95.0,"ask_size":7.0,"iv":0.1485,"open_interest":37.0,"volume":7.0,"delta":0.4672,"gamma":0.0015,"vega":7.2376,"theta":-2.1219,"rho":2.0524,"theo":94.7119,"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":87.3999977111816},{"option":"SPXW260316P06930000","bid":121.8,"bid_size":3.0,"ask":123.4,"ask_size":2.0,"iv":0.1484,"open_interest":2.0,"volume":0.0,"delta":-0.5328,"gamma":0.0015,"vega":7.2376,"theta":-2.1219,"rho":-2.4912,"theo":122.5854,"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":131.150001525879},{"option":"SPXW260316C06940000","bid":88.0,"bid_size":7.0,"ask":89.3,"ask_size":7.0,"iv":0.1465,"open_interest":72.0,"volume":15.0,"delta":0.4519,"gamma":0.0015,"vega":7.2112,"theta":-2.0843,"rho":1.9869,"theo":88.8135,"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":81.7999992370606},{"option":"SPXW260316P06940000","bid":126.2,"bid_size":2.0,"ask":127.5,"ask_size":2.0,"iv":0.1464,"open_interest":3.0,"volume":0.0,"delta":-0.5481,"gamma":0.0015,"vega":7.2112,"theta":-2.0843,"rho":-2.5633,"theo":126.6594,"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":135.450004577637},{"option":"SPXW260316C06950000","bid":82.4,"bid_size":7.0,"ask":83.5,"ask_size":7.0,"iv":0.1446,"open_interest":286.0,"volume":172.0,"delta":0.4362,"gamma":0.0015,"vega":7.1731,"theta":-2.0436,"rho":1.9186,"theo":83.0751,"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":76.3499984741211},{"option":"SPXW260316P06950000","bid":130.2,"bid_size":3.0,"ask":131.8,"ask_size":2.0,"iv":0.1444,"open_interest":158.0,"volume":0.0,"delta":-0.5638,"gamma":0.0015,"vega":7.1731,"theta":-2.0436,"rho":-2.6381,"theo":130.8934,"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":139.949996948242},{"option":"SPXW260316C06960000","bid":76.8,"bid_size":8.0,"ask":78.1,"ask_size":7.0,"iv":0.1426,"open_interest":177.0,"volume":0.0,"delta":0.4202,"gamma":0.0015,"vega":7.1229,"theta":-1.9996,"rho":1.8488,"theo":77.5097,"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":71.1000022888184},{"option":"SPXW260316P06960000","bid":134.4,"bid_size":3.0,"ask":136.3,"ask_size":2.0,"iv":0.1425,"open_interest":16.0,"volume":0.0,"delta":-0.5798,"gamma":0.0015,"vega":7.1229,"theta":-1.9996,"rho":-2.7145,"theo":135.3004,"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":144.75},{"option":"SPXW260316C06970000","bid":71.5,"bid_size":8.0,"ask":72.6,"ask_size":7.0,"iv":0.1406,"open_interest":151.0,"volume":14.0,"delta":0.4039,"gamma":0.0015,"vega":7.0613,"theta":-1.9526,"rho":1.7788,"theo":72.1281,"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":66.0},{"option":"SPXW260316P06970000","bid":139.2,"bid_size":3.0,"ask":141.0,"ask_size":2.0,"iv":0.1405,"open_interest":13.0,"volume":0.0,"delta":-0.5961,"gamma":0.0015,"vega":7.0613,"theta":-1.9526,"rho":-2.791,"theo":139.8911,"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":149.650001525879},{"option":"SPXW260316C06975000","bid":69.0,"bid_size":8.0,"ask":70.0,"ask_size":6.0,"iv":0.1397,"open_interest":146.0,"volume":3.0,"delta":0.3957,"gamma":0.0015,"vega":7.0261,"theta":-1.928,"rho":1.7437,"theo":69.5094,"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":63.5},{"option":"SPXW260316P06975000","bid":142.0,"bid_size":2.0,"ask":143.4,"ask_size":2.0,"iv":0.1396,"open_interest":21.0,"volume":0.0,"delta":-0.6043,"gamma":0.0015,"vega":7.0261,"theta":-1.928,"rho":-2.8294,"theo":142.2587,"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":152.150001525879},{"option":"SPXW260316C06980000","bid":66.3,"bid_size":9.0,"ask":67.5,"ask_size":7.0,"iv":0.1388,"open_interest":25.0,"volume":10.0,"delta":0.3874,"gamma":0.0015,"vega":6.9875,"theta":-1.9027,"rho":1.708,"theo":66.9411,"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":61.1000003814697},{"option":"SPXW260316P06980000","bid":144.0,"bid_size":2.0,"ask":145.8,"ask_size":2.0,"iv":0.1387,"open_interest":1.0,"volume":0.0,"delta":-0.6126,"gamma":0.0015,"vega":6.9875,"theta":-1.9027,"rho":-2.8684,"theo":144.6765,"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":154.650001525879},{"option":"SPXW260316C06990000","bid":61.5,"bid_size":8.0,"ask":62.5,"ask_size":8.0,"iv":0.1369,"open_interest":18.0,"volume":5.0,"delta":0.3706,"gamma":0.0015,"vega":6.8992,"theta":-1.8501,"rho":1.6348,"theo":61.9636,"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":56.3999996185303},{"option":"SPXW260316P06990000","bid":149.5,"bid_size":2.0,"ask":150.8,"ask_size":2.0,"iv":0.1368,"open_interest":1.0,"volume":0.0,"delta":-0.6294,"gamma":0.0015,"vega":6.8992,"theta":-1.8501,"rho":-2.9482,"theo":149.6714,"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":159.950004577637},{"option":"SPXW260316C07000000","bid":56.7,"bid_size":8.0,"ask":57.8,"ask_size":8.0,"iv":0.1349,"open_interest":551.0,"volume":37.0,"delta":0.3538,"gamma":0.0015,"vega":6.796,"theta":-1.7951,"rho":1.5602,"theo":57.2102,"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":51.9500007629394},{"option":"SPXW260316P07000000","bid":154.7,"bid_size":2.0,"ask":156.0,"ask_size":2.0,"iv":0.1349,"open_interest":19.0,"volume":0.0,"delta":-0.6462,"gamma":0.0015,"vega":6.796,"theta":-1.7951,"rho":-3.0293,"theo":154.8904,"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":165.450004577637},{"option":"SPXW260316C07010000","bid":52.2,"bid_size":8.0,"ask":53.2,"ask_size":9.0,"iv":0.1331,"open_interest":76.0,"volume":4.0,"delta":0.3368,"gamma":0.0015,"vega":6.6805,"theta":-1.7378,"rho":1.4865,"theo":52.6881,"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":47.6000003814697},{"option":"SPXW260316P07010000","bid":160.2,"bid_size":1.0,"ask":161.4,"ask_size":1.0,"iv":0.133,"open_interest":20.0,"volume":0.0,"delta":-0.6632,"gamma":0.0015,"vega":6.6805,"theta":-1.7378,"rho":-3.1095,"theo":160.3406,"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":171.150001525879},{"option":"SPXW260316C07020000","bid":47.9,"bid_size":8.0,"ask":48.9,"ask_size":9.0,"iv":0.1312,"open_interest":109.0,"volume":1.0,"delta":0.3198,"gamma":0.0015,"vega":6.553,"theta":-1.6785,"rho":1.4131,"theo":48.3981,"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":43.5499992370606},{"option":"SPXW260316P07020000","bid":165.6,"bid_size":2.0,"ask":167.4,"ask_size":1.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.6802,"gamma":0.0015,"vega":6.553,"theta":-1.6785,"rho":-3.1894,"theo":166.023,"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":176.850006103516},{"option":"SPXW260316C07025000","bid":45.8,"bid_size":8.0,"ask":46.8,"ask_size":9.0,"iv":0.1302,"open_interest":172.0,"volume":4.0,"delta":0.3114,"gamma":0.0015,"vega":6.4838,"theta":-1.6482,"rho":1.3759,"theo":46.3403,"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":41.6000003814697},{"option":"SPXW260316P07025000","bid":168.6,"bid_size":1.0,"ask":170.2,"ask_size":1.0,"iv":0.1302,"open_interest":6.0,"volume":0.0,"delta":-0.6886,"gamma":0.0015,"vega":6.4838,"theta":-1.6482,"rho":-3.23,"theo":168.9514,"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":179.800003051758},{"option":"SPXW260316C07030000","bid":43.8,"bid_size":8.0,"ask":44.7,"ask_size":9.0,"iv":0.1294,"open_interest":54.0,"volume":7.0,"delta":0.3029,"gamma":0.0015,"vega":6.4105,"theta":-1.6173,"rho":1.3383,"theo":44.3404,"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":39.7000007629394},{"option":"SPXW260316P07030000","bid":171.6,"bid_size":1.0,"ask":173.2,"ask_size":1.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.6971,"gamma":0.0015,"vega":6.4105,"theta":-1.6173,"rho":-3.2708,"theo":171.9377,"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":182.75},{"option":"SPXW260316C07050000","bid":36.2,"bid_size":9.0,"ask":37.1,"ask_size":10.0,"iv":0.1258,"open_interest":292.0,"volume":142.0,"delta":0.2694,"gamma":0.0014,"vega":6.0841,"theta":-1.4893,"rho":1.1908,"theo":36.9003,"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":32.6500015258789},{"option":"SPXW260316P07050000","bid":183.1,"bid_size":6.0,"ask":186.0,"ask_size":6.0,"iv":0.126,"open_interest":12.0,"volume":0.0,"delta":-0.7306,"gamma":0.0014,"vega":6.0841,"theta":-1.4893,"rho":-3.4314,"theo":184.4423,"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":195.650001525879},{"option":"SPXW260316C07075000","bid":28.0,"bid_size":9.0,"ask":28.8,"ask_size":11.0,"iv":0.1218,"open_interest":154.0,"volume":1.0,"delta":0.2284,"gamma":0.0014,"vega":5.6075,"theta":-1.3194,"rho":1.0098,"theo":28.7681,"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":24.9500007629395},{"option":"SPXW260316P07075000","bid":200.2,"bid_size":6.0,"ask":203.1,"ask_size":6.0,"iv":0.122,"open_interest":19.0,"volume":0.0,"delta":-0.7716,"gamma":0.0014,"vega":5.6075,"theta":-1.3194,"rho":-3.6288,"theo":201.2411,"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":212.900001525879},{"option":"SPXW260316C07100000","bid":21.1,"bid_size":11.0,"ask":21.9,"ask_size":12.0,"iv":0.118,"open_interest":150.0,"volume":3.0,"delta":0.1893,"gamma":0.0012,"vega":5.0622,"theta":-1.1411,"rho":0.8373,"theo":21.8652,"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":18.6499996185303},{"option":"SPXW260316P07100000","bid":215.7,"bid_size":5.0,"ask":222.8,"ask_size":1.0,"iv":0.1175,"open_interest":12.0,"volume":0.0,"delta":-0.8107,"gamma":0.0012,"vega":5.0622,"theta":-1.1411,"rho":-3.8177,"theo":219.2691,"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":231.599998474121},{"option":"SPXW260316C07125000","bid":15.6,"bid_size":15.0,"ask":16.3,"ask_size":13.0,"iv":0.1144,"open_interest":324.0,"volume":3.0,"delta":0.1528,"gamma":0.0011,"vega":4.4607,"theta":-0.9612,"rho":0.6764,"theo":16.174,"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":13.6999998092651},{"option":"SPXW260316P07125000","bid":235.1,"bid_size":5.0,"ask":242.3,"ask_size":1.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.8472,"gamma":0.0011,"vega":4.4607,"theta":-0.9612,"rho":-3.995,"theo":238.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.349998474121},{"option":"SPXW260316C07150000","bid":11.5,"bid_size":15.0,"ask":11.9,"ask_size":15.0,"iv":0.1117,"open_interest":172.0,"volume":124.0,"delta":0.1202,"gamma":0.001,"vega":3.8344,"theta":-0.7888,"rho":0.5318,"theo":11.6692,"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":9.90000009536743},{"option":"SPXW260316P07150000","bid":255.7,"bid_size":5.0,"ask":263.0,"ask_size":1.0,"iv":0.111,"open_interest":5.0,"volume":0.0,"delta":-0.8798,"gamma":0.001,"vega":3.8344,"theta":-0.7888,"rho":-4.156,"theo":258.935,"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":272.549987792969},{"option":"SPXW260316C07175000","bid":8.2,"bid_size":15.0,"ask":8.6,"ask_size":20.0,"iv":0.1093,"open_interest":231.0,"volume":4.0,"delta":0.0925,"gamma":0.0008,"vega":3.2224,"theta":-0.6331,"rho":0.4084,"theo":8.266,"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":7.04999995231628},{"option":"SPXW260316P07175000","bid":277.3,"bid_size":6.0,"ask":284.7,"ask_size":1.0,"iv":0.1085,"open_interest":0.0,"volume":0.0,"delta":-0.9075,"gamma":0.0008,"vega":3.2224,"theta":-0.6331,"rho":-4.2958,"theo":280.4628,"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":294.649993896484},{"option":"SPXW260316C07200000","bid":5.7,"bid_size":15.0,"ask":6.2,"ask_size":71.0,"iv":0.1073,"open_interest":209.0,"volume":15.0,"delta":0.07,"gamma":0.0007,"vega":2.6602,"theta":-0.5005,"rho":0.3087,"theo":5.81,"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":4.95000004768372},{"option":"SPXW260316P07200000","bid":299.8,"bid_size":6.0,"ask":307.4,"ask_size":1.0,"iv":0.1068,"open_interest":1.0,"volume":0.0,"delta":-0.9299,"gamma":0.0007,"vega":2.6604,"theta":-0.5006,"rho":-4.4118,"theo":302.939,"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":317.599990844727},{"option":"SPXW260316C07225000","bid":4.1,"bid_size":15.0,"ask":4.4,"ask_size":15.0,"iv":0.1062,"open_interest":101.0,"volume":6.0,"delta":0.0528,"gamma":0.0006,"vega":2.173,"theta":-0.394,"rho":0.2324,"theo":4.1086,"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":3.44999992847443},{"option":"SPXW260316P07225000","bid":323.0,"bid_size":2.0,"ask":330.6,"ask_size":1.0,"iv":0.1056,"open_interest":1.0,"volume":0.0,"delta":-0.9472,"gamma":0.0006,"vega":2.173,"theta":-0.394,"rho":-4.5045,"theo":326.1673,"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":341.099990844727},{"option":"SPXW260316C07250000","bid":2.85,"bid_size":15.0,"ask":3.1,"ask_size":15.0,"iv":0.105,"open_interest":253.0,"volume":17.0,"delta":0.04,"gamma":0.0004,"vega":1.7707,"theta":-0.3119,"rho":0.176,"theo":2.9567,"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":2.47500002384186},{"option":"SPXW260316P07250000","bid":346.7,"bid_size":1.0,"ask":354.2,"ask_size":2.0,"iv":0.1046,"open_interest":0.0,"volume":0.0,"delta":-0.96,"gamma":0.0004,"vega":1.7707,"theta":-0.3119,"rho":-4.5773,"theo":349.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.050003051758},{"option":"SPXW260316C07275000","bid":2.0,"bid_size":15.0,"ask":2.25,"ask_size":15.0,"iv":0.1047,"open_interest":33.0,"volume":9.0,"delta":0.0307,"gamma":0.0004,"vega":1.45,"theta":-0.2501,"rho":0.1346,"theo":2.1814,"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":1.77500003576279},{"option":"SPXW260316P07275000","bid":370.8,"bid_size":1.0,"ask":378.3,"ask_size":1.0,"iv":0.1047,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0004,"vega":1.45,"theta":-0.2501,"rho":-4.635,"theo":374.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.0},{"option":"SPXW260316C07300000","bid":1.45,"bid_size":49.0,"ask":1.65,"ask_size":108.0,"iv":0.1049,"open_interest":924.0,"volume":17.0,"delta":0.0239,"gamma":0.0003,"vega":1.1963,"theta":-0.2036,"rho":0.1047,"theo":1.6512,"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":1.30000001192093},{"option":"SPXW260316P07300000","bid":395.1,"bid_size":1.0,"ask":402.8,"ask_size":1.0,"iv":0.1064,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0003,"vega":1.1963,"theta":-0.2036,"rho":-4.6814,"theo":398.5027,"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":413.550003051758},{"option":"SPXW260316C07325000","bid":1.0,"bid_size":82.0,"ask":1.25,"ask_size":82.0,"iv":0.1052,"open_interest":1021.0,"volume":0.0,"delta":0.0189,"gamma":0.0002,"vega":0.9951,"theta":-0.168,"rho":0.0827,"theo":1.2787,"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":0.974999964237213},{"option":"SPXW260316P07325000","bid":419.7,"bid_size":1.0,"ask":427.4,"ask_size":1.0,"iv":0.107,"open_interest":0.0,"volume":0.0,"delta":-0.9811,"gamma":0.0002,"vega":0.9951,"theta":-0.168,"rho":-4.7197,"theo":423.0611,"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":439.399993896484},{"option":"SPXW260316C07350000","bid":0.75,"bid_size":15.0,"ask":1.0,"ask_size":82.0,"iv":0.1066,"open_interest":43.0,"volume":12.0,"delta":0.0152,"gamma":0.0002,"vega":0.8335,"theta":-0.1403,"rho":0.066,"theo":1.0082,"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":0.775000005960464},{"option":"SPXW260316P07350000","bid":444.3,"bid_size":1.0,"ask":451.8,"ask_size":1.0,"iv":0.1076,"open_interest":0.0,"volume":0.0,"delta":-0.9848,"gamma":0.0002,"vega":0.8335,"theta":-0.1403,"rho":-4.7528,"theo":447.7215,"change":0.0,"open":0.0,"high":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":"SPXW260316C07375000","bid":0.55,"bid_size":82.0,"ask":0.8,"ask_size":82.0,"iv":0.1079,"open_interest":3.0,"volume":0.0,"delta":0.0123,"gamma":0.0002,"vega":0.7027,"theta":-0.1182,"rho":0.0534,"theo":0.8072,"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":0.625},{"option":"SPXW260316P07375000","bid":469.1,"bid_size":1.0,"ask":476.8,"ask_size":1.0,"iv":0.1104,"open_interest":0.0,"volume":0.0,"delta":-0.9877,"gamma":0.0002,"vega":0.7027,"theta":-0.1182,"rho":-4.7818,"theo":472.4515,"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":488.100006103516},{"option":"SPXW260316C07400000","bid":0.45,"bid_size":15.0,"ask":0.65,"ask_size":15.0,"iv":0.1099,"open_interest":19.0,"volume":2.0,"delta":0.01,"gamma":0.0001,"vega":0.5961,"theta":-0.1004,"rho":0.0436,"theo":0.655,"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":0.525000005960464},{"option":"SPXW260316P07400000","bid":493.9,"bid_size":1.0,"ask":501.6,"ask_size":1.0,"iv":0.1127,"open_interest":3.0,"volume":0.0,"delta":-0.99,"gamma":0.0001,"vega":0.5961,"theta":-0.1004,"rho":-4.808,"theo":497.2303,"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":513.600006103516},{"option":"SPXW260316C07425000","bid":0.35,"bid_size":15.0,"ask":0.55,"ask_size":15.0,"iv":0.1119,"open_interest":1800.0,"volume":0.0,"delta":0.0083,"gamma":0.0001,"vega":0.5093,"theta":-0.0862,"rho":0.036,"theo":0.5391,"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":0.424999997019768},{"option":"SPXW260316P07425000","bid":518.7,"bid_size":1.0,"ask":526.2,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.5093,"theta":-0.0862,"rho":-4.832,"theo":522.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.200012207031},{"option":"SPXW260316C07450000","bid":0.3,"bid_size":15.0,"ask":0.5,"ask_size":15.0,"iv":0.1149,"open_interest":7.0,"volume":0.0,"delta":0.007,"gamma":0.0001,"vega":0.4386,"theta":-0.0747,"rho":0.0301,"theo":0.45,"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":0.375},{"option":"SPXW260316P07450000","bid":543.6,"bid_size":1.0,"ask":551.3,"ask_size":1.0,"iv":0.1182,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.4386,"theta":-0.0747,"rho":-4.8542,"theo":546.8872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.549987792969},{"option":"SPXW260316C07500000","bid":0.2,"bid_size":51.0,"ask":0.4,"ask_size":15.0,"iv":0.12,"open_interest":15.0,"volume":0.0,"delta":0.005,"gamma":0.0001,"vega":0.3339,"theta":-0.0581,"rho":0.0217,"theo":0.3282,"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":0.274999998509884},{"option":"SPXW260316P07500000","bid":593.3,"bid_size":1.0,"ask":601.0,"ask_size":1.0,"iv":0.1254,"open_interest":3.0,"volume":0.0,"delta":-0.995,"gamma":0.0001,"vega":0.3339,"theta":-0.0581,"rho":-4.8954,"theo":596.6271,"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":613.349975585938},{"option":"SPXW260316C07600000","bid":0.1,"bid_size":58.0,"ask":0.35,"ask_size":82.0,"iv":0.1331,"open_interest":32.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.2147,"theta":-0.0398,"rho":0.0131,"theo":0.2049,"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":0.200000006705523},{"option":"SPXW260316P07600000","bid":693.0,"bid_size":1.0,"ask":700.7,"ask_size":1.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.2144,"theta":-0.0397,"rho":-4.9696,"theo":696.2272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.350006103516},{"option":"SPXW260316C07800000","bid":0.05,"bid_size":58.0,"ask":0.25,"ask_size":82.0,"iv":0.1589,"open_interest":4.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1111,"theta":-0.0238,"rho":0.0063,"theo":0.1087,"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":0.150000002235174},{"option":"SPXW260316P07800000","bid":892.4,"bid_size":1.0,"ask":900.1,"ask_size":1.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1111,"theta":-0.0238,"rho":-5.1074,"theo":895.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.899993896484},{"option":"SPXW260316C08000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":129.0,"iv":0.1855,"open_interest":5.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0622,"theta":-0.015,"rho":0.0033,"theo":0.0623,"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":0.100000003352761},{"option":"SPXW260316P08000000","bid":1091.8,"bid_size":1.0,"ask":1099.5,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0621,"theta":-0.015,"rho":-5.2414,"theo":1094.9801,"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":1110.19995117188},{"option":"SPXW260316C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2097,"open_interest":1.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0351,"theta":-0.0092,"rho":0.0018,"theo":0.0354,"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":0.100000003352761},{"option":"SPXW260316P08200000","bid":1291.2,"bid_size":1.0,"ask":1298.7,"ask_size":1.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0351,"theta":-0.0092,"rho":-5.374,"theo":1294.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.75},{"option":"SPXW260316C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0199,"theta":-0.0056,"rho":0.001,"theo":0.0199,"change":0.0,"open":0.0,"high":0.0,"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":1490.6,"bid_size":1.0,"ask":1498.3,"ask_size":1.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0199,"theta":-0.0056,"rho":-5.5059,"theo":1493.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.04998779297},{"option":"SPXW260316C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":132.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0113,"theta":-0.0034,"rho":0.0005,"theo":0.0111,"change":0.0,"open":0.0,"high":0.0,"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":1690.1,"bid_size":1.0,"ask":1697.8,"ask_size":1.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0113,"theta":-0.0034,"rho":-5.6374,"theo":1693.2717,"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":1708.59997558594},{"option":"SPXW260316C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0019,"rho":0.0003,"theo":0.006,"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":0.0750000029802322},{"option":"SPXW260316P08800000","bid":1889.5,"bid_size":1.0,"ask":1897.0,"ask_size":1.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0064,"theta":-0.002,"rho":-5.7686,"theo":1892.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.44995117188},{"option":"SPXW260316C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":15.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0037,"theta":-0.0012,"rho":0.0002,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"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":2088.9,"bid_size":1.0,"ask":2096.4,"ask_size":1.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0037,"theta":-0.0012,"rho":-5.8998,"theo":2092.1591,"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":2107.44995117188},{"option":"SPXW260317C02800000","bid":4086.6,"bid_size":1.0,"ask":4094.1,"ask_size":1.0,"iv":0.9396,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0171,"theta":-0.0285,"rho":1.9127,"theo":4090.8202,"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":4074.45007324219},{"option":"SPXW260317P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":209.0,"iv":0.973,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0171,"theta":-0.0285,"rho":-0.0012,"theo":0.1141,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260317C03000000","bid":3887.2,"bid_size":1.0,"ask":3894.7,"ask_size":1.0,"iv":0.8958,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0214,"theta":-0.0335,"rho":2.0488,"theo":3891.4193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3873.94995117188},{"option":"SPXW260317P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":208.0,"iv":0.9191,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0214,"theta":-0.0335,"rho":-0.0015,"theo":0.1378,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260317C03200000","bid":3687.8,"bid_size":1.0,"ask":3695.3,"ask_size":1.0,"iv":0.8926,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0269,"theta":-0.0394,"rho":2.1849,"theo":3692.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.65002441406},{"option":"SPXW260317P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":165.0,"iv":0.8507,"open_interest":20.0,"volume":20.0,"delta":-0.0004,"gamma":0.0,"vega":0.0269,"theta":-0.0394,"rho":-0.0019,"theo":0.1663,"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":0.100000001490116},{"option":"SPXW260317C03400000","bid":3488.4,"bid_size":1.0,"ask":3495.9,"ask_size":1.0,"iv":0.7957,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0336,"theta":-0.0462,"rho":2.3209,"theo":3492.6328,"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":3475.09997558594},{"option":"SPXW260317P03400000","bid":0.05,"bid_size":165.0,"ask":0.25,"ask_size":165.0,"iv":0.8098,"open_interest":1.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0336,"theta":-0.0462,"rho":-0.0024,"theo":0.2007,"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":0.150000000372529},{"option":"SPXW260317C03600000","bid":3288.8,"bid_size":1.0,"ask":3296.5,"ask_size":1.0,"iv":0.7447,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.042,"theta":-0.0543,"rho":2.4568,"theo":3293.2501,"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":3276.89990234375},{"option":"SPXW260317P03600000","bid":0.1,"bid_size":165.0,"ask":0.3,"ask_size":165.0,"iv":0.7639,"open_interest":7.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0423,"theta":-0.0547,"rho":-0.0031,"theo":0.245,"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":0.225000008940697},{"option":"SPXW260317C03800000","bid":3089.7,"bid_size":1.0,"ask":3097.2,"ask_size":1.0,"iv":0.7202,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0529,"theta":-0.064,"rho":2.5924,"theo":3093.8777,"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":3076.20007324219},{"option":"SPXW260317P03800000","bid":0.15,"bid_size":268.0,"ask":0.35,"ask_size":15.0,"iv":0.7163,"open_interest":156.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0529,"theta":-0.064,"rho":-0.0039,"theo":0.295,"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":0.325000002980232},{"option":"SPXW260317C04000000","bid":2890.2,"bid_size":1.0,"ask":2897.9,"ask_size":1.0,"iv":0.6665,"open_interest":1.0,"volume":1.0,"delta":0.9989,"gamma":0.0,"vega":0.0668,"theta":-0.0758,"rho":2.7278,"theo":2894.5197,"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":2878.34997558594},{"option":"SPXW260317P04000000","bid":0.25,"bid_size":212.0,"ask":0.45,"ask_size":15.0,"iv":0.6767,"open_interest":6.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0668,"theta":-0.0758,"rho":-0.005,"theo":0.3617,"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":0.424999997019768},{"option":"SPXW260317C04200000","bid":2690.9,"bid_size":1.0,"ask":2698.6,"ask_size":1.0,"iv":0.6293,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0856,"theta":-0.0908,"rho":2.8628,"theo":2695.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2679.40002441406},{"option":"SPXW260317P04200000","bid":0.4,"bid_size":45.0,"ask":0.6,"ask_size":225.0,"iv":0.6396,"open_interest":71.0,"volume":50.0,"delta":-0.0014,"gamma":0.0,"vega":0.0856,"theta":-0.0908,"rho":-0.0065,"theo":0.4499,"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":0.574999988079071},{"option":"SPXW260317C04400000","bid":2491.6,"bid_size":1.0,"ask":2499.3,"ask_size":1.0,"iv":0.5972,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1117,"theta":-0.1108,"rho":2.9971,"theo":2495.8815,"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":2479.84997558594},{"option":"SPXW260317P04400000","bid":0.55,"bid_size":275.0,"ask":0.8,"ask_size":225.0,"iv":0.6001,"open_interest":7.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1117,"theta":-0.1108,"rho":-0.0087,"theo":0.5728,"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":0.775000005960464},{"option":"SPXW260317C04600000","bid":2292.4,"bid_size":1.0,"ask":2300.1,"ask_size":1.0,"iv":0.5586,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1491,"theta":-0.1383,"rho":3.1304,"theo":2296.6362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.90002441406},{"option":"SPXW260317P04600000","bid":0.8,"bid_size":119.0,"ask":1.0,"ask_size":15.0,"iv":0.5608,"open_interest":28.0,"volume":12.0,"delta":-0.0025,"gamma":0.0,"vega":0.1492,"theta":-0.1384,"rho":-0.0119,"theo":0.7529,"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":1.02500000596046},{"option":"SPXW260317C04800000","bid":2093.3,"bid_size":1.0,"ask":2101.0,"ask_size":1.0,"iv":0.5216,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2039,"theta":-0.1772,"rho":3.2619,"theo":2097.4818,"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":2080.75},{"option":"SPXW260317P04800000","bid":1.1,"bid_size":75.0,"ask":1.35,"ask_size":209.0,"iv":0.5232,"open_interest":103.0,"volume":23.0,"delta":-0.0036,"gamma":0.0,"vega":0.2039,"theta":-0.1773,"rho":-0.0169,"theo":1.0226,"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":1.35000002384186},{"option":"SPXW260317C05000000","bid":1894.3,"bid_size":1.0,"ask":1902.0,"ask_size":1.0,"iv":0.4842,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.285,"theta":-0.2315,"rho":3.3908,"theo":1898.4645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.15002441406},{"option":"SPXW260317P05000000","bid":1.5,"bid_size":193.0,"ask":1.75,"ask_size":206.0,"iv":0.4845,"open_interest":721.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.2849,"theta":-0.2314,"rho":-0.0245,"theo":1.4292,"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":1.77500003576279},{"option":"SPXW260317C05200000","bid":1695.4,"bid_size":1.0,"ask":1703.1,"ask_size":1.0,"iv":0.4455,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.4017,"theta":-0.3049,"rho":3.5157,"theo":1699.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.55004882812},{"option":"SPXW260317P05200000","bid":2.05,"bid_size":180.0,"ask":2.3,"ask_size":73.0,"iv":0.4464,"open_interest":24.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.4014,"theta":-0.3047,"rho":-0.036,"theo":2.0326,"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":2.35000002384186},{"option":"SPXW260317C05400000","bid":1497.0,"bid_size":1.0,"ask":1504.5,"ask_size":1.0,"iv":0.4091,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.5672,"theta":-0.4,"rho":3.6346,"theo":1501.0937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.39996337891},{"option":"SPXW260317P05400000","bid":2.85,"bid_size":122.0,"ask":3.1,"ask_size":71.0,"iv":0.4093,"open_interest":5.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.5667,"theta":-0.3997,"rho":-0.0536,"theo":2.9052,"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":3.19999992847443},{"option":"SPXW260317C05500000","bid":1397.8,"bid_size":2.0,"ask":1405.3,"ask_size":1.0,"iv":0.3913,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.6747,"theta":-0.4564,"rho":3.691,"theo":1401.9486,"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":1386.15002441406},{"option":"SPXW260317P05500000","bid":3.3,"bid_size":210.0,"ask":3.6,"ask_size":70.0,"iv":0.3901,"open_interest":1022.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":0.6748,"theta":-0.4564,"rho":-0.0655,"theo":3.4757,"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":3.80000007152557},{"option":"SPXW260317C05600000","bid":1298.7,"bid_size":1.0,"ask":1306.2,"ask_size":2.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0001,"vega":0.8004,"theta":-0.5196,"rho":3.7447,"theo":1302.9163,"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":1288.09997558594},{"option":"SPXW260317P05600000","bid":4.0,"bid_size":112.0,"ask":4.2,"ask_size":15.0,"iv":0.372,"open_interest":34.0,"volume":44.0,"delta":-0.0168,"gamma":0.0001,"vega":0.8004,"theta":-0.5196,"rho":-0.0801,"theo":4.1557,"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":4.5},{"option":"SPXW260317C05700000","bid":1199.8,"bid_size":1.0,"ask":1207.3,"ask_size":2.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.9521,"theta":-0.5904,"rho":3.7949,"theo":1204.0253,"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":1188.39996337891},{"option":"SPXW260317P05700000","bid":4.8,"bid_size":15.0,"ask":5.0,"ask_size":15.0,"iv":0.3541,"open_interest":30.0,"volume":5.0,"delta":-0.0206,"gamma":0.0001,"vega":0.9521,"theta":-0.5904,"rho":-0.0981,"theo":4.9771,"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":5.34999990463257},{"option":"SPXW260317C05800000","bid":1101.1,"bid_size":1.0,"ask":1108.6,"ask_size":2.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":1.1344,"theta":-0.6713,"rho":3.8401,"theo":1105.3288,"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":1090.64996337891},{"option":"SPXW260317P05800000","bid":5.7,"bid_size":164.0,"ask":6.1,"ask_size":64.0,"iv":0.3362,"open_interest":37.0,"volume":4.0,"delta":-0.0254,"gamma":0.0001,"vega":1.1339,"theta":-0.6711,"rho":-0.121,"theo":5.9896,"change":-1.18,"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":-15.3247,"prev_day_close":6.40000009536743},{"option":"SPXW260317C05875000","bid":1027.3,"bid_size":2.0,"ask":1034.8,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.2978,"theta":-0.7406,"rho":3.8701,"theo":1031.4802,"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":1016.54998779297},{"option":"SPXW260317P05875000","bid":6.6,"bid_size":155.0,"ask":7.1,"ask_size":146.0,"iv":0.3227,"open_interest":4.0,"volume":4.0,"delta":-0.0298,"gamma":0.0001,"vega":1.2978,"theta":-0.7406,"rho":-0.1423,"theo":6.9286,"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":7.45000004768372},{"option":"SPXW260317C05900000","bid":1003.0,"bid_size":1.0,"ask":1010.2,"ask_size":1.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.3592,"theta":-0.7657,"rho":3.879,"theo":1006.9065,"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":991.5},{"option":"SPXW260317P05900000","bid":7.0,"bid_size":153.0,"ask":7.4,"ask_size":45.0,"iv":0.3188,"open_interest":140.0,"volume":1.0,"delta":-0.0316,"gamma":0.0001,"vega":1.3592,"theta":-0.7657,"rho":-0.1505,"theo":7.2829,"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":7.84999990463257},{"option":"SPXW260317C05925000","bid":978.2,"bid_size":2.0,"ask":985.7,"ask_size":1.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0001,"vega":1.424,"theta":-0.7919,"rho":3.8872,"theo":982.3582,"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":966.800018310547},{"option":"SPXW260317P05925000","bid":7.4,"bid_size":150.0,"ask":7.8,"ask_size":44.0,"iv":0.3146,"open_interest":4.0,"volume":0.0,"delta":-0.0334,"gamma":0.0001,"vega":1.424,"theta":-0.7919,"rho":-0.1594,"theo":7.6627,"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":8.2999997138977},{"option":"SPXW260317C05950000","bid":953.7,"bid_size":2.0,"ask":961.2,"ask_size":1.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0001,"vega":1.4919,"theta":-0.8194,"rho":3.8948,"theo":957.838,"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":942.849975585938},{"option":"SPXW260317P05950000","bid":7.8,"bid_size":147.0,"ask":8.2,"ask_size":43.0,"iv":0.3102,"open_interest":17.0,"volume":0.0,"delta":-0.0353,"gamma":0.0001,"vega":1.4919,"theta":-0.8194,"rho":-0.1689,"theo":8.0706,"change":-1.52,"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":-14.6154,"prev_day_close":8.7000002861023},{"option":"SPXW260317C05975000","bid":929.2,"bid_size":1.0,"ask":936.7,"ask_size":2.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":1.5632,"theta":-0.8483,"rho":3.9017,"theo":933.3488,"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":918.100006103516},{"option":"SPXW260317P05975000","bid":8.3,"bid_size":87.0,"ask":8.7,"ask_size":56.0,"iv":0.3063,"open_interest":2.0,"volume":1.0,"delta":-0.0374,"gamma":0.0001,"vega":1.5632,"theta":-0.8483,"rho":-0.179,"theo":8.5094,"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":9.2000002861023},{"option":"SPXW260317C06000000","bid":904.8,"bid_size":1.0,"ask":912.3,"ask_size":2.0,"iv":0.3028,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":1.6386,"theta":-0.8786,"rho":3.908,"theo":908.8934,"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":893.649993896484},{"option":"SPXW260317P06000000","bid":8.8,"bid_size":78.0,"ask":9.2,"ask_size":55.0,"iv":0.3019,"open_interest":23.0,"volume":4.0,"delta":-0.0397,"gamma":0.0001,"vega":1.6386,"theta":-0.8786,"rho":-0.1898,"theo":8.9821,"change":-1.58,"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":-13.6797,"prev_day_close":9.7000002861023},{"option":"SPXW260317C06025000","bid":880.4,"bid_size":1.0,"ask":887.9,"ask_size":2.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0002,"vega":1.719,"theta":-0.9104,"rho":3.9134,"theo":884.4751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.099975585938},{"option":"SPXW260317P06025000","bid":9.3,"bid_size":79.0,"ask":9.7,"ask_size":54.0,"iv":0.2979,"open_interest":6.0,"volume":1.0,"delta":-0.0422,"gamma":0.0002,"vega":1.719,"theta":-0.9104,"rho":-0.2014,"theo":9.4919,"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":10.2999997138977},{"option":"SPXW260317C06050000","bid":856.1,"bid_size":1.0,"ask":863.5,"ask_size":2.0,"iv":0.2946,"open_interest":0.0,"volume":0.0,"delta":0.9552,"gamma":0.0002,"vega":1.8053,"theta":-0.9438,"rho":3.9179,"theo":860.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.700012207031},{"option":"SPXW260317P06050000","bid":9.9,"bid_size":15.0,"ask":10.3,"ask_size":52.0,"iv":0.2937,"open_interest":14.0,"volume":1.0,"delta":-0.0448,"gamma":0.0002,"vega":1.8053,"theta":-0.9438,"rho":-0.214,"theo":10.0429,"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":10.9000000953674},{"option":"SPXW260317C06075000","bid":831.8,"bid_size":1.0,"ask":839.2,"ask_size":1.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":1.8974,"theta":-0.9789,"rho":3.9211,"theo":835.7666,"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":820.800018310547},{"option":"SPXW260317P06075000","bid":10.5,"bid_size":20.0,"ask":10.9,"ask_size":55.0,"iv":0.2898,"open_interest":52.0,"volume":4.0,"delta":-0.0476,"gamma":0.0002,"vega":1.8974,"theta":-0.9789,"rho":-0.2278,"theo":10.6396,"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":11.5999999046326},{"option":"SPXW260317C06100000","bid":807.5,"bid_size":1.0,"ask":815.0,"ask_size":2.0,"iv":0.2863,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0002,"vega":1.9946,"theta":-1.0159,"rho":3.9231,"theo":811.4863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.299987792969},{"option":"SPXW260317P06100000","bid":11.1,"bid_size":97.0,"ask":11.6,"ask_size":54.0,"iv":0.2855,"open_interest":1861.0,"volume":18.0,"delta":-0.0507,"gamma":0.0002,"vega":1.9946,"theta":-1.0159,"rho":-0.2429,"theo":11.2874,"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":12.2999997138977},{"option":"SPXW260317C06125000","bid":783.3,"bid_size":1.0,"ask":790.7,"ask_size":2.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0002,"vega":2.0965,"theta":-1.0548,"rho":3.924,"theo":787.2621,"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":772.350006103516},{"option":"SPXW260317P06125000","bid":11.8,"bid_size":66.0,"ask":12.3,"ask_size":53.0,"iv":0.2816,"open_interest":135.0,"volume":8.0,"delta":-0.0541,"gamma":0.0002,"vega":2.0965,"theta":-1.0548,"rho":-0.2591,"theo":11.9914,"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":13.0999999046326},{"option":"SPXW260317C06150000","bid":759.2,"bid_size":1.0,"ask":766.6,"ask_size":2.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0002,"vega":2.2039,"theta":-1.0956,"rho":3.9237,"theo":763.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.299987792969},{"option":"SPXW260317P06150000","bid":12.6,"bid_size":63.0,"ask":13.1,"ask_size":52.0,"iv":0.2775,"open_interest":48.0,"volume":0.0,"delta":-0.0577,"gamma":0.0002,"vega":2.2039,"theta":-1.0956,"rho":-0.2764,"theo":12.7562,"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":13.9000000953674},{"option":"SPXW260317C06175000","bid":735.1,"bid_size":1.0,"ask":742.5,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0002,"vega":2.3184,"theta":-1.1385,"rho":3.9221,"theo":739.0017,"change":0.0,"open":0.0,"high":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":"SPXW260317P06175000","bid":13.5,"bid_size":15.0,"ask":13.9,"ask_size":31.0,"iv":0.2736,"open_interest":28.0,"volume":0.0,"delta":-0.0616,"gamma":0.0002,"vega":2.3184,"theta":-1.1385,"rho":-0.2951,"theo":13.5871,"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":14.7999997138977},{"option":"SPXW260317C06200000","bid":711.1,"bid_size":1.0,"ask":718.5,"ask_size":2.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.9341,"gamma":0.0003,"vega":2.4411,"theta":-1.1833,"rho":3.9187,"theo":714.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":700.25},{"option":"SPXW260317P06200000","bid":14.4,"bid_size":15.0,"ask":14.8,"ask_size":30.0,"iv":0.2695,"open_interest":52.0,"volume":14.0,"delta":-0.0659,"gamma":0.0003,"vega":2.4411,"theta":-1.1833,"rho":-0.3155,"theo":14.4904,"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":15.7999997138977},{"option":"SPXW260317C06225000","bid":687.3,"bid_size":1.0,"ask":694.5,"ask_size":1.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0003,"vega":2.5714,"theta":-1.2302,"rho":3.9133,"theo":691.0322,"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":677.049987792969},{"option":"SPXW260317P06225000","bid":15.3,"bid_size":68.0,"ask":15.8,"ask_size":44.0,"iv":0.2656,"open_interest":3691.0,"volume":1.0,"delta":-0.0705,"gamma":0.0003,"vega":2.5715,"theta":-1.2302,"rho":-0.338,"theo":15.4737,"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":16.8999996185303},{"option":"SPXW260317C06250000","bid":663.4,"bid_size":1.0,"ask":670.7,"ask_size":1.0,"iv":0.2629,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0003,"vega":2.7077,"theta":-1.2792,"rho":3.906,"theo":667.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.299987792969},{"option":"SPXW260317P06250000","bid":16.2,"bid_size":79.0,"ask":16.8,"ask_size":28.0,"iv":0.2615,"open_interest":13.0,"volume":5.0,"delta":-0.0755,"gamma":0.0003,"vega":2.7077,"theta":-1.2792,"rho":-0.3624,"theo":16.5448,"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":18.0500001907349},{"option":"SPXW260317C06275000","bid":639.7,"bid_size":1.0,"ask":646.9,"ask_size":1.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.9191,"gamma":0.0003,"vega":2.8496,"theta":-1.3302,"rho":3.897,"theo":643.4127,"change":0.0,"open":0.0,"high":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":"SPXW260317P06275000","bid":17.4,"bid_size":72.0,"ask":18.0,"ask_size":27.0,"iv":0.2574,"open_interest":96.0,"volume":2.0,"delta":-0.0809,"gamma":0.0003,"vega":2.8496,"theta":-1.3302,"rho":-0.3884,"theo":17.7104,"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":19.25},{"option":"SPXW260317C06300000","bid":616.0,"bid_size":1.0,"ask":623.2,"ask_size":1.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.9133,"gamma":0.0003,"vega":2.9993,"theta":-1.383,"rho":3.8861,"theo":619.751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.450012207031},{"option":"SPXW260317P06300000","bid":18.6,"bid_size":42.0,"ask":19.4,"ask_size":50.0,"iv":0.254,"open_interest":25.0,"volume":1.0,"delta":-0.0867,"gamma":0.0003,"vega":2.9994,"theta":-1.383,"rho":-0.4163,"theo":18.9769,"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":20.6499996185303},{"option":"SPXW260317C06325000","bid":592.5,"bid_size":1.0,"ask":599.7,"ask_size":1.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0004,"vega":3.1588,"theta":-1.4376,"rho":3.8727,"theo":596.1982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.950012207031},{"option":"SPXW260317P06325000","bid":19.9,"bid_size":48.0,"ask":20.7,"ask_size":21.0,"iv":0.25,"open_interest":16.0,"volume":17.0,"delta":-0.093,"gamma":0.0004,"vega":3.1589,"theta":-1.4376,"rho":-0.4469,"theo":20.3521,"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":22.1499996185303},{"option":"SPXW260317C06350000","bid":569.1,"bid_size":1.0,"ask":576.2,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.9001,"gamma":0.0004,"vega":3.3266,"theta":-1.4937,"rho":3.8562,"theo":572.7645,"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":558.700012207031},{"option":"SPXW260317P06350000","bid":21.4,"bid_size":38.0,"ask":22.2,"ask_size":18.0,"iv":0.2461,"open_interest":1846.0,"volume":11.0,"delta":-0.0999,"gamma":0.0004,"vega":3.3266,"theta":-1.4937,"rho":-0.4804,"theo":21.8465,"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":23.6999998092651},{"option":"SPXW260317C06375000","bid":545.8,"bid_size":1.0,"ask":552.9,"ask_size":1.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8927,"gamma":0.0004,"vega":3.4996,"theta":-1.5513,"rho":3.8371,"theo":549.4598,"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":535.349975585938},{"option":"SPXW260317P06375000","bid":23.0,"bid_size":11.0,"ask":23.8,"ask_size":18.0,"iv":0.2423,"open_interest":17.0,"volume":13.0,"delta":-0.1073,"gamma":0.0004,"vega":3.4996,"theta":-1.5513,"rho":-0.5165,"theo":23.4698,"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":25.4499998092651},{"option":"SPXW260317C06400000","bid":522.6,"bid_size":1.0,"ask":529.7,"ask_size":1.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8847,"gamma":0.0004,"vega":3.6782,"theta":-1.61,"rho":3.8158,"theo":526.2914,"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":512.450012207031},{"option":"SPXW260317P06400000","bid":24.7,"bid_size":50.0,"ask":25.6,"ask_size":39.0,"iv":0.2386,"open_interest":34.0,"volume":11.0,"delta":-0.1153,"gamma":0.0004,"vega":3.6782,"theta":-1.61,"rho":-0.5549,"theo":25.2294,"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":27.3000001907349},{"option":"SPXW260317C06425000","bid":499.6,"bid_size":1.0,"ask":506.9,"ask_size":2.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":0.8761,"gamma":0.0005,"vega":3.8658,"theta":-1.6695,"rho":3.7915,"theo":503.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.25},{"option":"SPXW260317P06425000","bid":26.6,"bid_size":47.0,"ask":27.5,"ask_size":36.0,"iv":0.2348,"open_interest":111.0,"volume":2.0,"delta":-0.1239,"gamma":0.0005,"vega":3.8658,"theta":-1.6695,"rho":-0.5962,"theo":27.1337,"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":29.4000005722046},{"option":"SPXW260317C06450000","bid":476.8,"bid_size":1.0,"ask":484.0,"ask_size":4.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":0.8668,"gamma":0.0005,"vega":4.0626,"theta":-1.7294,"rho":3.7632,"theo":480.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.800003051758},{"option":"SPXW260317P06450000","bid":28.6,"bid_size":44.0,"ask":29.6,"ask_size":44.0,"iv":0.231,"open_interest":38.0,"volume":14.0,"delta":-0.1331,"gamma":0.0005,"vega":4.0626,"theta":-1.7294,"rho":-0.6417,"theo":29.1943,"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":31.5999994277954},{"option":"SPXW260317C06475000","bid":454.1,"bid_size":1.0,"ask":461.2,"ask_size":1.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0005,"vega":4.2638,"theta":-1.7895,"rho":3.7312,"theo":457.7026,"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":444.199996948242},{"option":"SPXW260317P06475000","bid":30.9,"bid_size":28.0,"ask":31.8,"ask_size":31.0,"iv":0.2274,"open_interest":20.0,"volume":2.0,"delta":-0.1431,"gamma":0.0005,"vega":4.2638,"theta":-1.7895,"rho":-0.6908,"theo":31.425,"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":33.9500007629394},{"option":"SPXW260317C06500000","bid":431.7,"bid_size":1.0,"ask":438.7,"ask_size":3.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.8461,"gamma":0.0006,"vega":4.4681,"theta":-1.8492,"rho":3.6963,"theo":435.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.199996948242},{"option":"SPXW260317P06500000","bid":33.3,"bid_size":39.0,"ask":34.2,"ask_size":12.0,"iv":0.2236,"open_interest":107.0,"volume":11.0,"delta":-0.1539,"gamma":0.0006,"vega":4.4681,"theta":-1.8492,"rho":-0.7427,"theo":33.8355,"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":36.5499992370606},{"option":"SPXW260317C06525000","bid":409.4,"bid_size":1.0,"ask":416.3,"ask_size":3.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.8345,"gamma":0.0006,"vega":4.6796,"theta":-1.908,"rho":3.6576,"theo":412.8578,"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":400.099990844727},{"option":"SPXW260317P06525000","bid":35.9,"bid_size":36.0,"ask":36.9,"ask_size":27.0,"iv":0.2198,"open_interest":25.0,"volume":11.0,"delta":-0.1655,"gamma":0.0006,"vega":4.6796,"theta":-1.908,"rho":-0.7984,"theo":36.4363,"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":39.3499984741211},{"option":"SPXW260317C06550000","bid":387.4,"bid_size":1.0,"ask":394.1,"ask_size":4.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.8221,"gamma":0.0006,"vega":4.8985,"theta":-1.9655,"rho":3.6135,"theo":390.7374,"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":377.899993896484},{"option":"SPXW260317P06550000","bid":38.7,"bid_size":35.0,"ask":39.8,"ask_size":26.0,"iv":0.216,"open_interest":43.0,"volume":10.0,"delta":-0.1779,"gamma":0.0006,"vega":4.8985,"theta":-1.9655,"rho":-0.8596,"theo":39.2439,"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":42.3499984741211},{"option":"SPXW260317C06570000","bid":369.6,"bid_size":1.0,"ask":376.5,"ask_size":1.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":0.8114,"gamma":0.0007,"vega":5.0745,"theta":-2.0102,"rho":3.5749,"theo":373.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.449996948242},{"option":"SPXW260317P06570000","bid":41.1,"bid_size":34.0,"ask":42.3,"ask_size":34.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":-0.1885,"gamma":0.0007,"vega":5.0745,"theta":-2.0102,"rho":-0.9118,"theo":41.6521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"SPXW260317C06575000","bid":365.5,"bid_size":1.0,"ask":372.2,"ask_size":4.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.8087,"gamma":0.0007,"vega":5.1184,"theta":-2.0211,"rho":3.5649,"theo":368.8431,"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":356.25},{"option":"SPXW260317P06575000","bid":41.8,"bid_size":31.0,"ask":42.8,"ask_size":25.0,"iv":0.212,"open_interest":19.0,"volume":3.0,"delta":-0.1913,"gamma":0.0007,"vega":5.1184,"theta":-2.0211,"rho":-0.9253,"theo":42.2777,"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":45.6000003814697},{"option":"SPXW260317C06580000","bid":361.2,"bid_size":1.0,"ask":367.8,"ask_size":4.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.8059,"gamma":0.0007,"vega":5.1622,"theta":-2.0319,"rho":3.5548,"theo":364.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.0},{"option":"SPXW260317P06580000","bid":42.4,"bid_size":33.0,"ask":43.5,"ask_size":24.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":-0.1941,"gamma":0.0007,"vega":5.1622,"theta":-2.0319,"rho":-0.9388,"theo":42.9128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.2999992370606},{"option":"SPXW260317C06590000","bid":352.6,"bid_size":1.0,"ask":359.1,"ask_size":4.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.8002,"gamma":0.0007,"vega":5.25,"theta":-2.0533,"rho":3.5341,"theo":355.8209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.449996948242},{"option":"SPXW260317P06590000","bid":43.7,"bid_size":32.0,"ask":44.9,"ask_size":31.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":-0.1998,"gamma":0.0007,"vega":5.25,"theta":-2.0533,"rho":-0.9663,"theo":44.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.7000007629394},{"option":"SPXW260317C06600000","bid":344.0,"bid_size":1.0,"ask":350.5,"ask_size":4.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0007,"vega":5.3385,"theta":-2.0742,"rho":3.5126,"theo":347.1889,"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":335.050003051758},{"option":"SPXW260317P06600000","bid":45.1,"bid_size":30.0,"ask":46.2,"ask_size":23.0,"iv":0.2082,"open_interest":146.0,"volume":16.0,"delta":-0.2057,"gamma":0.0007,"vega":5.3385,"theta":-2.0742,"rho":-0.9946,"theo":45.5516,"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":49.1500015258789},{"option":"SPXW260317C06610000","bid":335.4,"bid_size":1.0,"ask":341.9,"ask_size":4.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7883,"gamma":0.0008,"vega":5.4278,"theta":-2.0945,"rho":3.4902,"theo":338.5982,"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":326.5},{"option":"SPXW260317P06610000","bid":46.6,"bid_size":1.0,"ask":47.6,"ask_size":22.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-0.2117,"gamma":0.0008,"vega":5.4278,"theta":-2.0945,"rho":-1.0238,"theo":46.932,"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":50.6000003814697},{"option":"SPXW260317C06620000","bid":326.8,"bid_size":1.0,"ask":333.3,"ask_size":4.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.782,"gamma":0.0008,"vega":5.5181,"theta":-2.1143,"rho":3.4667,"theo":330.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.099990844727},{"option":"SPXW260317P06620000","bid":47.9,"bid_size":20.0,"ask":49.0,"ask_size":22.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":-0.218,"gamma":0.0008,"vega":5.5181,"theta":-2.1143,"rho":-1.0542,"theo":48.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.1500015258789},{"option":"SPXW260317C06625000","bid":322.7,"bid_size":1.0,"ask":329.1,"ask_size":4.0,"iv":0.2045,"open_interest":2.0,"volume":0.0,"delta":0.7788,"gamma":0.0008,"vega":5.5635,"theta":-2.124,"rho":3.4545,"theo":325.7931,"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":313.949996948242},{"option":"SPXW260317P06625000","bid":48.7,"bid_size":19.0,"ask":49.8,"ask_size":22.0,"iv":0.2043,"open_interest":30.0,"volume":0.0,"delta":-0.2211,"gamma":0.0008,"vega":5.5635,"theta":-2.124,"rho":-1.0698,"theo":49.0838,"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":52.9500007629394},{"option":"SPXW260317C06630000","bid":318.4,"bid_size":1.0,"ask":324.8,"ask_size":4.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.7756,"gamma":0.0008,"vega":5.6089,"theta":-2.1335,"rho":3.442,"theo":321.5474,"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":309.850006103516},{"option":"SPXW260317P06630000","bid":49.4,"bid_size":11.0,"ask":50.5,"ask_size":22.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":-0.2244,"gamma":0.0008,"vega":5.6089,"theta":-2.1335,"rho":-1.0857,"theo":49.8238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.75},{"option":"SPXW260317C06640000","bid":309.9,"bid_size":1.0,"ask":316.3,"ask_size":4.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":0.769,"gamma":0.0008,"vega":5.6996,"theta":-2.1521,"rho":3.4162,"theo":313.0913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.5},{"option":"SPXW260317P06640000","bid":51.0,"bid_size":19.0,"ask":52.1,"ask_size":21.0,"iv":0.2019,"open_interest":6.0,"volume":6.0,"delta":-0.231,"gamma":0.0008,"vega":5.6996,"theta":-2.1521,"rho":-1.1184,"theo":51.3389,"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":55.3499984741211},{"option":"SPXW260317C06650000","bid":301.6,"bid_size":1.0,"ask":307.9,"ask_size":7.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.7622,"gamma":0.0008,"vega":5.7894,"theta":-2.1699,"rho":3.3894,"theo":304.6838,"change":0.0,"open":0.0,"high":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":"SPXW260317P06650000","bid":52.6,"bid_size":10.0,"ask":53.7,"ask_size":21.0,"iv":0.2003,"open_interest":48.0,"volume":8.0,"delta":-0.2378,"gamma":0.0008,"vega":5.7893,"theta":-2.1699,"rho":-1.1519,"theo":52.9026,"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":57.0499992370606},{"option":"SPXW260317C06660000","bid":293.2,"bid_size":1.0,"ask":299.5,"ask_size":7.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":0.7552,"gamma":0.0008,"vega":5.878,"theta":-2.187,"rho":3.3621,"theo":296.3261,"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":285.300003051758},{"option":"SPXW260317P06660000","bid":54.2,"bid_size":19.0,"ask":55.3,"ask_size":21.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-0.2448,"gamma":0.0008,"vega":5.878,"theta":-2.187,"rho":-1.1861,"theo":54.5162,"change":0.0,"open":0.0,"high":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":"SPXW260317C06670000","bid":284.7,"bid_size":1.0,"ask":291.2,"ask_size":7.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":0.748,"gamma":0.0009,"vega":5.9656,"theta":-2.2033,"rho":3.334,"theo":288.0195,"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":277.0},{"option":"SPXW260317P06670000","bid":55.9,"bid_size":10.0,"ask":57.0,"ask_size":20.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-0.252,"gamma":0.0009,"vega":5.9656,"theta":-2.2033,"rho":-1.221,"theo":56.1807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.5499992370606},{"option":"SPXW260317C06675000","bid":280.9,"bid_size":1.0,"ask":287.1,"ask_size":7.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.7444,"gamma":0.0009,"vega":6.0092,"theta":-2.2111,"rho":3.3198,"theo":283.8857,"change":0.0,"open":0.0,"high":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":"SPXW260317P06675000","bid":56.7,"bid_size":18.0,"ask":57.8,"ask_size":9.0,"iv":0.1961,"open_interest":7.0,"volume":1.0,"delta":-0.2556,"gamma":0.0009,"vega":6.0091,"theta":-2.2111,"rho":-1.2387,"theo":57.0326,"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":61.4500007629394},{"option":"SPXW260317C06680000","bid":276.7,"bid_size":1.0,"ask":282.9,"ask_size":7.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":0.7406,"gamma":0.0009,"vega":6.0526,"theta":-2.2187,"rho":3.3052,"theo":279.7651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.650009155273},{"option":"SPXW260317P06680000","bid":57.6,"bid_size":17.0,"ask":58.7,"ask_size":19.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":-0.2594,"gamma":0.0009,"vega":6.0526,"theta":-2.2187,"rho":-1.2566,"theo":57.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.3499984741211},{"option":"SPXW260317C06690000","bid":268.5,"bid_size":1.0,"ask":274.7,"ask_size":7.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.733,"gamma":0.0009,"vega":6.1397,"theta":-2.2332,"rho":3.2752,"theo":271.5649,"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":260.600006103516},{"option":"SPXW260317P06690000","bid":59.4,"bid_size":18.0,"ask":60.5,"ask_size":19.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-0.267,"gamma":0.0009,"vega":6.1396,"theta":-2.2332,"rho":-1.2934,"theo":59.6686,"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":64.25},{"option":"SPXW260317C06700000","bid":260.5,"bid_size":1.0,"ask":266.6,"ask_size":7.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.0009,"vega":6.2267,"theta":-2.2467,"rho":3.2437,"theo":263.4212,"change":0.0,"open":0.0,"high":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":"SPXW260317P06700000","bid":61.2,"bid_size":8.0,"ask":62.4,"ask_size":9.0,"iv":0.192,"open_interest":87.0,"volume":8.0,"delta":-0.2748,"gamma":0.0009,"vega":6.2267,"theta":-2.2467,"rho":-1.3317,"theo":61.4962,"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":66.2000007629394},{"option":"SPXW260317C06710000","bid":252.4,"bid_size":1.0,"ask":258.5,"ask_size":7.0,"iv":0.1904,"open_interest":1.0,"volume":0.0,"delta":0.7171,"gamma":0.001,"vega":6.3133,"theta":-2.2591,"rho":3.2107,"theo":255.3368,"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":244.75},{"option":"SPXW260317P06710000","bid":63.1,"bid_size":18.0,"ask":64.3,"ask_size":18.0,"iv":0.1903,"open_interest":3.0,"volume":0.0,"delta":-0.2829,"gamma":0.001,"vega":6.3132,"theta":-2.2591,"rho":-1.3716,"theo":63.383,"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":68.25},{"option":"SPXW260317C06720000","bid":244.3,"bid_size":1.0,"ask":250.4,"ask_size":7.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":0.7088,"gamma":0.001,"vega":6.3985,"theta":-2.2704,"rho":3.1764,"theo":247.3144,"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":236.5},{"option":"SPXW260317P06720000","bid":65.1,"bid_size":9.0,"ask":66.2,"ask_size":9.0,"iv":0.1888,"open_interest":9.0,"volume":0.0,"delta":-0.2912,"gamma":0.001,"vega":6.3985,"theta":-2.2704,"rho":-1.4127,"theo":65.3318,"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":70.25},{"option":"SPXW260317C06725000","bid":240.0,"bid_size":1.0,"ask":246.4,"ask_size":7.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.7046,"gamma":0.001,"vega":6.4403,"theta":-2.2756,"rho":3.1588,"theo":243.3271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.650001525879},{"option":"SPXW260317P06725000","bid":66.1,"bid_size":9.0,"ask":67.3,"ask_size":18.0,"iv":0.1878,"open_interest":10.0,"volume":2.0,"delta":-0.2954,"gamma":0.001,"vega":6.4403,"theta":-2.2756,"rho":-1.4337,"theo":66.3302,"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":71.3499984741211},{"option":"SPXW260317C06730000","bid":236.5,"bid_size":1.0,"ask":242.4,"ask_size":7.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":0.7002,"gamma":0.001,"vega":6.4816,"theta":-2.2805,"rho":3.141,"theo":239.3562,"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":228.75},{"option":"SPXW260317P06730000","bid":67.1,"bid_size":16.0,"ask":68.3,"ask_size":18.0,"iv":0.187,"open_interest":2.0,"volume":1.0,"delta":-0.2998,"gamma":0.001,"vega":6.4816,"theta":-2.2805,"rho":-1.4549,"theo":67.3448,"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":72.4499969482422},{"option":"SPXW260317C06740000","bid":230.4,"bid_size":2.0,"ask":232.2,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":0.6914,"gamma":0.001,"vega":6.5621,"theta":-2.2893,"rho":3.1049,"theo":231.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.0},{"option":"SPXW260317P06740000","bid":69.1,"bid_size":7.0,"ask":70.4,"ask_size":17.0,"iv":0.1852,"open_interest":116.0,"volume":4.0,"delta":-0.3085,"gamma":0.001,"vega":6.5621,"theta":-2.2893,"rho":-1.4978,"theo":69.4237,"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":74.6000022888184},{"option":"SPXW260317C06750000","bid":222.6,"bid_size":2.0,"ask":224.4,"ask_size":1.0,"iv":0.1834,"open_interest":1.0,"volume":0.0,"delta":0.6824,"gamma":0.001,"vega":6.6404,"theta":-2.2968,"rho":3.068,"theo":223.6386,"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":213.25},{"option":"SPXW260317P06750000","bid":71.3,"bid_size":15.0,"ask":72.4,"ask_size":8.0,"iv":0.1834,"open_interest":24.0,"volume":5.0,"delta":-0.3176,"gamma":0.001,"vega":6.6404,"theta":-2.2968,"rho":-1.5416,"theo":71.5699,"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":76.8499984741211},{"option":"SPXW260317C06760000","bid":215.1,"bid_size":1.0,"ask":216.6,"ask_size":1.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":0.6731,"gamma":0.0011,"vega":6.7169,"theta":-2.3028,"rho":3.0299,"theo":215.8827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.549995422363},{"option":"SPXW260317P06760000","bid":73.5,"bid_size":15.0,"ask":74.7,"ask_size":16.0,"iv":0.1816,"open_interest":24.0,"volume":2.0,"delta":-0.3269,"gamma":0.0011,"vega":6.7169,"theta":-2.3028,"rho":-1.5866,"theo":73.7853,"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":79.2000007629394},{"option":"SPXW260317C06770000","bid":207.4,"bid_size":1.0,"ask":208.8,"ask_size":1.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.6635,"gamma":0.0011,"vega":6.7918,"theta":-2.3074,"rho":2.99,"theo":208.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.100006103516},{"option":"SPXW260317P06770000","bid":75.7,"bid_size":7.0,"ask":77.0,"ask_size":16.0,"iv":0.1799,"open_interest":3.0,"volume":0.0,"delta":-0.3365,"gamma":0.0011,"vega":6.7918,"theta":-2.3074,"rho":-1.6332,"theo":76.0727,"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":81.6500015258789},{"option":"SPXW260317C06775000","bid":203.6,"bid_size":1.0,"ask":205.2,"ask_size":1.0,"iv":0.179,"open_interest":3.0,"volume":0.0,"delta":0.6586,"gamma":0.0011,"vega":6.8286,"theta":-2.309,"rho":2.9694,"theo":204.3852,"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":194.25},{"option":"SPXW260317P06775000","bid":76.9,"bid_size":15.0,"ask":78.2,"ask_size":16.0,"iv":0.179,"open_interest":33.0,"volume":0.0,"delta":-0.3414,"gamma":0.0011,"vega":6.8286,"theta":-2.309,"rho":-1.6573,"theo":77.2446,"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":82.8999977111816},{"option":"SPXW260317C06780000","bid":199.5,"bid_size":2.0,"ask":201.0,"ask_size":2.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6537,"gamma":0.0011,"vega":6.8649,"theta":-2.3103,"rho":2.9482,"theo":200.5908,"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":190.650001525879},{"option":"SPXW260317P06780000","bid":78.1,"bid_size":13.0,"ask":79.3,"ask_size":15.0,"iv":0.178,"open_interest":3.0,"volume":0.0,"delta":-0.3463,"gamma":0.0011,"vega":6.8649,"theta":-2.3103,"rho":-1.6819,"theo":78.4358,"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":84.1000022888184},{"option":"SPXW260317C06790000","bid":192.3,"bid_size":5.0,"ask":193.8,"ask_size":5.0,"iv":0.1765,"open_interest":2.0,"volume":0.0,"delta":0.6435,"gamma":0.0011,"vega":6.935,"theta":-2.3115,"rho":2.9048,"theo":193.0619,"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":183.150001525879},{"option":"SPXW260317P06790000","bid":80.5,"bid_size":14.0,"ask":81.8,"ask_size":15.0,"iv":0.1761,"open_interest":2.0,"volume":1.0,"delta":-0.3565,"gamma":0.0011,"vega":6.935,"theta":-2.3115,"rho":-1.7322,"theo":80.8781,"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":86.7000007629394},{"option":"SPXW260317C06800000","bid":184.9,"bid_size":5.0,"ask":186.4,"ask_size":5.0,"iv":0.1745,"open_interest":20.0,"volume":30.0,"delta":0.6331,"gamma":0.0012,"vega":7.0012,"theta":-2.3109,"rho":2.8602,"theo":185.6149,"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":175.849998474121},{"option":"SPXW260317P06800000","bid":83.0,"bid_size":14.0,"ask":84.3,"ask_size":14.0,"iv":0.1742,"open_interest":36.0,"volume":14.0,"delta":-0.3669,"gamma":0.0012,"vega":7.0012,"theta":-2.3109,"rho":-1.7836,"theo":83.4024,"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":89.3499984741211},{"option":"SPXW260317C06810000","bid":177.5,"bid_size":5.0,"ask":178.8,"ask_size":6.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":0.6224,"gamma":0.0012,"vega":7.0631,"theta":-2.3084,"rho":2.8148,"theo":178.2516,"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":168.549995422363},{"option":"SPXW260317P06810000","bid":85.6,"bid_size":6.0,"ask":86.8,"ask_size":14.0,"iv":0.1725,"open_interest":27.0,"volume":1.0,"delta":-0.3776,"gamma":0.0012,"vega":7.0631,"theta":-2.3084,"rho":-1.8358,"theo":86.0103,"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":92.1500015258789},{"option":"SPXW260317C06820000","bid":170.2,"bid_size":5.0,"ask":171.6,"ask_size":6.0,"iv":0.1709,"open_interest":54.0,"volume":0.0,"delta":0.6114,"gamma":0.0012,"vega":7.1209,"theta":-2.304,"rho":2.7684,"theo":170.9739,"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":161.450004577637},{"option":"SPXW260317P06820000","bid":88.3,"bid_size":7.0,"ask":89.5,"ask_size":13.0,"iv":0.1706,"open_interest":7.0,"volume":1.0,"delta":-0.3886,"gamma":0.0012,"vega":7.1209,"theta":-2.304,"rho":-1.889,"theo":88.7038,"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":94.9500007629394},{"option":"SPXW260317C06825000","bid":166.6,"bid_size":5.0,"ask":168.0,"ask_size":6.0,"iv":0.1698,"open_interest":61.0,"volume":0.0,"delta":0.6058,"gamma":0.0012,"vega":7.1483,"theta":-2.301,"rho":2.7446,"theo":167.368,"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":157.950004577637},{"option":"SPXW260317P06825000","bid":89.6,"bid_size":13.0,"ask":90.9,"ask_size":13.0,"iv":0.1696,"open_interest":39.0,"volume":1.0,"delta":-0.3942,"gamma":0.0012,"vega":7.1483,"theta":-2.301,"rho":-1.9162,"theo":90.0835,"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":96.4500007629394},{"option":"SPXW260317C06830000","bid":163.0,"bid_size":5.0,"ask":164.4,"ask_size":6.0,"iv":0.1689,"open_interest":49.0,"volume":1.0,"delta":0.6001,"gamma":0.0012,"vega":7.1747,"theta":-2.2975,"rho":2.7203,"theo":163.7846,"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":154.450004577637},{"option":"SPXW260317P06830000","bid":91.0,"bid_size":6.0,"ask":92.3,"ask_size":13.0,"iv":0.1688,"open_interest":29.0,"volume":0.0,"delta":-0.3999,"gamma":0.0012,"vega":7.1747,"theta":-2.2975,"rho":-1.9439,"theo":91.4858,"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":97.9500007629394},{"option":"SPXW260317C06840000","bid":155.8,"bid_size":6.0,"ask":157.1,"ask_size":6.0,"iv":0.167,"open_interest":19.0,"volume":1.0,"delta":0.5885,"gamma":0.0012,"vega":7.2245,"theta":-2.2888,"rho":2.6699,"theo":156.6879,"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":147.450004577637},{"option":"SPXW260317P06840000","bid":93.9,"bid_size":5.0,"ask":95.1,"ask_size":13.0,"iv":0.1668,"open_interest":12.0,"volume":0.0,"delta":-0.4115,"gamma":0.0012,"vega":7.2245,"theta":-2.2888,"rho":-2.0011,"theo":94.3603,"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":100.900001525879},{"option":"SPXW260317C06850000","bid":148.9,"bid_size":6.0,"ask":150.1,"ask_size":6.0,"iv":0.1651,"open_interest":27.0,"volume":0.0,"delta":0.5765,"gamma":0.0013,"vega":7.2694,"theta":-2.2778,"rho":2.6174,"theo":149.6886,"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":140.650001525879},{"option":"SPXW260317P06850000","bid":96.8,"bid_size":12.0,"ask":98.1,"ask_size":11.0,"iv":0.1649,"open_interest":34.0,"volume":10.0,"delta":-0.4234,"gamma":0.0013,"vega":7.2694,"theta":-2.2778,"rho":-2.0604,"theo":97.3322,"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":104.049999237061},{"option":"SPXW260317C06860000","bid":141.9,"bid_size":6.0,"ask":143.2,"ask_size":6.0,"iv":0.1632,"open_interest":106.0,"volume":0.0,"delta":0.5643,"gamma":0.0013,"vega":7.3084,"theta":-2.2644,"rho":2.5635,"theo":142.7907,"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":133.950004577637},{"option":"SPXW260317P06860000","bid":99.9,"bid_size":5.0,"ask":101.2,"ask_size":11.0,"iv":0.1629,"open_interest":8.0,"volume":0.0,"delta":-0.4357,"gamma":0.0013,"vega":7.3084,"theta":-2.2644,"rho":-2.1212,"theo":100.4055,"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":107.349998474121},{"option":"SPXW260317C06870000","bid":135.0,"bid_size":7.0,"ask":136.2,"ask_size":2.0,"iv":0.1612,"open_interest":45.0,"volume":0.0,"delta":0.5517,"gamma":0.0013,"vega":7.341,"theta":-2.2484,"rho":2.5088,"theo":135.9968,"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":127.349998474121},{"option":"SPXW260317P06870000","bid":103.0,"bid_size":12.0,"ask":104.3,"ask_size":6.0,"iv":0.1611,"open_interest":36.0,"volume":0.0,"delta":-0.4483,"gamma":0.0013,"vega":7.341,"theta":-2.2484,"rho":-2.1827,"theo":103.5829,"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":110.75},{"option":"SPXW260317C06875000","bid":131.8,"bid_size":6.0,"ask":133.0,"ask_size":6.0,"iv":0.1602,"open_interest":34.0,"volume":1.0,"delta":0.5453,"gamma":0.0013,"vega":7.3547,"theta":-2.2394,"rho":2.4811,"theo":132.6397,"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":124.049999237061},{"option":"SPXW260317P06875000","bid":104.7,"bid_size":6.0,"ask":106.0,"ask_size":12.0,"iv":0.16,"open_interest":3.0,"volume":0.0,"delta":-0.4547,"gamma":0.0013,"vega":7.3547,"theta":-2.2394,"rho":-2.2138,"theo":105.2114,"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":112.450000762939},{"option":"SPXW260317C06880000","bid":128.3,"bid_size":7.0,"ask":129.7,"ask_size":7.0,"iv":0.1593,"open_interest":3.0,"volume":0.0,"delta":0.5388,"gamma":0.0013,"vega":7.3668,"theta":-2.2299,"rho":2.4531,"theo":129.3097,"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":120.849998474121},{"option":"SPXW260317P06880000","bid":106.1,"bid_size":12.0,"ask":107.6,"ask_size":7.0,"iv":0.1591,"open_interest":6.0,"volume":2.0,"delta":-0.4612,"gamma":0.0013,"vega":7.3668,"theta":-2.2299,"rho":-2.2452,"theo":106.867,"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":114.099998474121},{"option":"SPXW260317C06890000","bid":121.8,"bid_size":8.0,"ask":123.1,"ask_size":7.0,"iv":0.1574,"open_interest":43.0,"volume":0.0,"delta":0.5255,"gamma":0.0014,"vega":7.3859,"theta":-2.2086,"rho":2.3952,"theo":122.7337,"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":114.450000762939},{"option":"SPXW260317P06890000","bid":109.5,"bid_size":12.0,"ask":111.0,"ask_size":6.0,"iv":0.1571,"open_interest":2.0,"volume":0.0,"delta":-0.4745,"gamma":0.0014,"vega":7.3859,"theta":-2.2086,"rho":-2.3099,"theo":110.2622,"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":117.799999237061},{"option":"SPXW260317C06900000","bid":115.4,"bid_size":7.0,"ask":116.5,"ask_size":2.0,"iv":0.1554,"open_interest":126.0,"volume":4.0,"delta":0.5119,"gamma":0.0014,"vega":7.3974,"theta":-2.1846,"rho":2.3347,"theo":116.2756,"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":108.25},{"option":"SPXW260317P06900000","bid":113.2,"bid_size":12.0,"ask":114.5,"ask_size":6.0,"iv":0.1552,"open_interest":14.0,"volume":0.0,"delta":-0.4881,"gamma":0.0014,"vega":7.3974,"theta":-2.1846,"rho":-2.3772,"theo":113.7753,"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":121.549999237061},{"option":"SPXW260317C06910000","bid":109.1,"bid_size":7.0,"ask":110.2,"ask_size":6.0,"iv":0.1534,"open_interest":33.0,"volume":27.0,"delta":0.498,"gamma":0.0014,"vega":7.4006,"theta":-2.1577,"rho":2.2722,"theo":109.9425,"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":102.150001525879},{"option":"SPXW260317P06910000","bid":116.4,"bid_size":11.0,"ask":118.2,"ask_size":7.0,"iv":0.1532,"open_interest":7.0,"volume":0.0,"delta":-0.502,"gamma":0.0014,"vega":7.4006,"theta":-2.1577,"rho":-2.4466,"theo":117.4136,"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":125.450000762939},{"option":"SPXW260317C06920000","bid":102.9,"bid_size":8.0,"ask":104.2,"ask_size":11.0,"iv":0.1514,"open_interest":5.0,"volume":0.0,"delta":0.4837,"gamma":0.0014,"vega":7.3951,"theta":-2.1278,"rho":2.2087,"theo":103.7405,"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":96.1500015258789},{"option":"SPXW260317P06920000","bid":120.0,"bid_size":7.0,"ask":122.2,"ask_size":7.0,"iv":0.1512,"open_interest":1.0,"volume":0.0,"delta":-0.5163,"gamma":0.0014,"vega":7.3951,"theta":-2.1278,"rho":-2.5169,"theo":121.1827,"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":129.449996948242},{"option":"SPXW260317C06925000","bid":100.0,"bid_size":1.0,"ask":101.0,"ask_size":6.0,"iv":0.1504,"open_interest":88.0,"volume":1.0,"delta":0.4764,"gamma":0.0014,"vega":7.3889,"theta":-2.1117,"rho":2.1768,"theo":100.6901,"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":93.25},{"option":"SPXW260317P06925000","bid":122.4,"bid_size":7.0,"ask":124.0,"ask_size":2.0,"iv":0.1503,"open_interest":2.0,"volume":0.0,"delta":-0.5236,"gamma":0.0014,"vega":7.3889,"theta":-2.1117,"rho":-2.5522,"theo":123.118,"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":131.5},{"option":"SPXW260317C06930000","bid":96.9,"bid_size":7.0,"ask":98.0,"ask_size":6.0,"iv":0.1494,"open_interest":21.0,"volume":1.0,"delta":0.4691,"gamma":0.0014,"vega":7.3804,"theta":-2.0949,"rho":2.1445,"theo":97.6745,"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":90.3499984741211},{"option":"SPXW260317P06930000","bid":124.2,"bid_size":7.0,"ask":125.9,"ask_size":2.0,"iv":0.1493,"open_interest":6.0,"volume":0.0,"delta":-0.5309,"gamma":0.0014,"vega":7.3804,"theta":-2.0949,"rho":-2.5879,"theo":125.088,"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":133.599998474121},{"option":"SPXW260317C06940000","bid":91.1,"bid_size":1.0,"ask":92.1,"ask_size":6.0,"iv":0.1475,"open_interest":23.0,"volume":0.0,"delta":0.4541,"gamma":0.0014,"vega":7.3556,"theta":-2.0591,"rho":2.0784,"theo":91.7522,"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":84.75},{"option":"SPXW260317P06940000","bid":128.4,"bid_size":7.0,"ask":130.0,"ask_size":2.0,"iv":0.1474,"open_interest":8.0,"volume":2.0,"delta":-0.5458,"gamma":0.0014,"vega":7.3556,"theta":-2.0591,"rho":-2.6609,"theo":129.1369,"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":137.900001525879},{"option":"SPXW260317C06950000","bid":85.3,"bid_size":7.0,"ask":86.4,"ask_size":6.0,"iv":0.1456,"open_interest":30.0,"volume":0.0,"delta":0.4389,"gamma":0.0015,"vega":7.3195,"theta":-2.0202,"rho":2.0094,"theo":85.985,"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":79.25},{"option":"SPXW260317P06950000","bid":132.6,"bid_size":7.0,"ask":134.3,"ask_size":2.0,"iv":0.1455,"open_interest":10.0,"volume":0.0,"delta":-0.5611,"gamma":0.0015,"vega":7.3195,"theta":-2.0202,"rho":-2.7367,"theo":133.341,"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":142.400001525879},{"option":"SPXW260317C06960000","bid":79.7,"bid_size":13.0,"ask":81.0,"ask_size":12.0,"iv":0.1436,"open_interest":9.0,"volume":2.0,"delta":0.4233,"gamma":0.0015,"vega":7.2716,"theta":-1.9783,"rho":1.9385,"theo":80.3857,"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":73.9500007629394},{"option":"SPXW260317P06960000","bid":137.4,"bid_size":2.0,"ask":138.7,"ask_size":2.0,"iv":0.1434,"open_interest":1.0,"volume":1.0,"delta":-0.5767,"gamma":0.0015,"vega":7.2716,"theta":-1.9783,"rho":-2.8144,"theo":137.7129,"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":147.099998474121},{"option":"SPXW260317C06970000","bid":74.4,"bid_size":13.0,"ask":75.5,"ask_size":7.0,"iv":0.1417,"open_interest":5.0,"volume":5.0,"delta":0.4074,"gamma":0.0015,"vega":7.2126,"theta":-1.9335,"rho":1.8674,"theo":74.9648,"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":68.8499984741211},{"option":"SPXW260317P06970000","bid":141.8,"bid_size":6.0,"ask":143.4,"ask_size":2.0,"iv":0.1415,"open_interest":5.0,"volume":0.0,"delta":-0.5926,"gamma":0.0015,"vega":7.2126,"theta":-1.9335,"rho":-2.8923,"theo":142.2632,"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":151.900001525879},{"option":"SPXW260317C06975000","bid":71.7,"bid_size":14.0,"ask":72.9,"ask_size":6.0,"iv":0.1407,"open_interest":47.0,"volume":6.0,"delta":0.3994,"gamma":0.0015,"vega":7.1788,"theta":-1.9101,"rho":1.8318,"theo":72.3243,"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":66.3499984741211},{"option":"SPXW260317P06975000","bid":144.3,"bid_size":6.0,"ask":145.8,"ask_size":2.0,"iv":0.1406,"open_interest":9.0,"volume":1.0,"delta":-0.6006,"gamma":0.0015,"vega":7.1788,"theta":-1.9101,"rho":-2.9314,"theo":144.6084,"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":154.400001525879},{"option":"SPXW260317C06980000","bid":69.1,"bid_size":19.0,"ask":70.3,"ask_size":6.0,"iv":0.1398,"open_interest":14.0,"volume":3.0,"delta":0.3913,"gamma":0.0015,"vega":7.142,"theta":-1.8861,"rho":1.7958,"theo":69.7325,"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":63.8999977111816},{"option":"SPXW260317P06980000","bid":146.6,"bid_size":2.0,"ask":148.2,"ask_size":2.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.6087,"gamma":0.0015,"vega":7.142,"theta":-1.8861,"rho":-2.9708,"theo":147.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.950004577637},{"option":"SPXW260317C06990000","bid":64.1,"bid_size":21.0,"ask":65.3,"ask_size":7.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":0.375,"gamma":0.0015,"vega":7.0578,"theta":-1.8361,"rho":1.722,"theo":64.7022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.1499996185303},{"option":"SPXW260317P06990000","bid":151.6,"bid_size":6.0,"ask":153.0,"ask_size":2.0,"iv":0.1378,"open_interest":0.0,"volume":0.0,"delta":-0.625,"gamma":0.0015,"vega":7.0578,"theta":-1.8361,"rho":-3.0514,"theo":151.9431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.150001525879},{"option":"SPXW260317C07000000","bid":59.3,"bid_size":21.0,"ask":60.5,"ask_size":8.0,"iv":0.136,"open_interest":40.0,"volume":13.0,"delta":0.3586,"gamma":0.0015,"vega":6.9588,"theta":-1.7837,"rho":1.6463,"theo":59.8889,"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":54.6500015258789},{"option":"SPXW260317P07000000","bid":156.6,"bid_size":3.0,"ask":158.2,"ask_size":2.0,"iv":0.1359,"open_interest":6.0,"volume":0.0,"delta":-0.6414,"gamma":0.0015,"vega":6.9588,"theta":-1.7837,"rho":-3.134,"theo":157.101,"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":167.599998474121},{"option":"SPXW260317C07010000","bid":54.7,"bid_size":23.0,"ask":55.9,"ask_size":9.0,"iv":0.1342,"open_interest":4.0,"volume":2.0,"delta":0.342,"gamma":0.0015,"vega":6.8471,"theta":-1.7292,"rho":1.571,"theo":55.3017,"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":50.25},{"option":"SPXW260317P07010000","bid":162.1,"bid_size":1.0,"ask":163.6,"ask_size":1.0,"iv":0.134,"open_interest":0.0,"volume":0.0,"delta":-0.658,"gamma":0.0015,"vega":6.8471,"theta":-1.7292,"rho":-3.216,"theo":162.485,"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":173.200004577637},{"option":"SPXW260317C07020000","bid":50.5,"bid_size":7.0,"ask":51.7,"ask_size":25.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":0.3254,"gamma":0.0015,"vega":6.7243,"theta":-1.6728,"rho":1.4966,"theo":50.9427,"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":0.0},{"option":"SPXW260317P07020000","bid":166.9,"bid_size":6.0,"ask":169.8,"ask_size":6.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.6746,"gamma":0.0015,"vega":6.7243,"theta":-1.6728,"rho":-3.2973,"theo":168.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C07025000","bid":48.3,"bid_size":15.0,"ask":49.3,"ask_size":8.0,"iv":0.1315,"open_interest":46.0,"volume":0.0,"delta":0.3172,"gamma":0.0015,"vega":6.658,"theta":-1.6439,"rho":1.459,"theo":48.8489,"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":44.1000003814697},{"option":"SPXW260317P07025000","bid":170.4,"bid_size":2.0,"ask":172.2,"ask_size":1.0,"iv":0.1314,"open_interest":1.0,"volume":0.0,"delta":-0.6828,"gamma":0.0015,"vega":6.658,"theta":-1.6439,"rho":-3.3382,"theo":170.9891,"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":181.949996948242},{"option":"SPXW260317C07050000","bid":38.5,"bid_size":17.0,"ask":39.5,"ask_size":10.0,"iv":0.1271,"open_interest":75.0,"volume":3.0,"delta":0.2761,"gamma":0.0014,"vega":6.2722,"theta":-1.4932,"rho":1.2702,"theo":39.2259,"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":34.8999996185303},{"option":"SPXW260317P07050000","bid":184.9,"bid_size":6.0,"ask":187.8,"ask_size":6.0,"iv":0.1271,"open_interest":9.0,"volume":0.0,"delta":-0.7239,"gamma":0.0014,"vega":6.2722,"theta":-1.4932,"rho":-3.5442,"theo":186.2942,"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":197.799995422363},{"option":"SPXW260317C07075000","bid":30.1,"bid_size":10.0,"ask":31.0,"ask_size":11.0,"iv":0.1231,"open_interest":35.0,"volume":0.0,"delta":0.236,"gamma":0.0013,"vega":5.8137,"theta":-1.3323,"rho":1.0863,"theo":30.911,"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":27.0},{"option":"SPXW260317P07075000","bid":201.7,"bid_size":6.0,"ask":204.6,"ask_size":6.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.764,"gamma":0.0013,"vega":5.8137,"theta":-1.3323,"rho":-3.7451,"theo":202.9074,"change":0.0,"open":0.0,"high":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":"SPXW260317C07100000","bid":23.0,"bid_size":10.0,"ask":23.8,"ask_size":10.0,"iv":0.1193,"open_interest":2601.0,"volume":41.0,"delta":0.1975,"gamma":0.0012,"vega":5.285,"theta":-1.1634,"rho":0.9102,"theo":23.8132,"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":20.6499996185303},{"option":"SPXW260317P07100000","bid":217.0,"bid_size":6.0,"ask":224.4,"ask_size":4.0,"iv":0.119,"open_interest":1.0,"volume":0.0,"delta":-0.8025,"gamma":0.0012,"vega":5.285,"theta":-1.1634,"rho":-3.9382,"theo":220.7377,"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":232.849998474121},{"option":"SPXW260317C07125000","bid":17.2,"bid_size":13.0,"ask":17.9,"ask_size":11.0,"iv":0.1158,"open_interest":119.0,"volume":5.0,"delta":0.1615,"gamma":0.0011,"vega":4.6989,"theta":-0.9917,"rho":0.744,"theo":17.8982,"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":15.25},{"option":"SPXW260317P07125000","bid":236.3,"bid_size":1.0,"ask":243.7,"ask_size":3.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.8385,"gamma":0.0011,"vega":4.6989,"theta":-0.9917,"rho":-4.1216,"theo":239.7507,"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":252.699996948242},{"option":"SPXW260317C07150000","bid":12.9,"bid_size":15.0,"ask":13.4,"ask_size":55.0,"iv":0.1133,"open_interest":133.0,"volume":5.0,"delta":0.1289,"gamma":0.001,"vega":4.0855,"theta":-0.8251,"rho":0.593,"theo":13.1401,"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":11.1499996185303},{"option":"SPXW260317P07150000","bid":256.5,"bid_size":6.0,"ask":264.1,"ask_size":3.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.8711,"gamma":0.001,"vega":4.0855,"theta":-0.8251,"rho":-4.2895,"theo":259.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.600006103516},{"option":"SPXW260317C07175000","bid":9.4,"bid_size":15.0,"ask":9.8,"ask_size":44.0,"iv":0.1109,"open_interest":47.0,"volume":28.0,"delta":0.1006,"gamma":0.0009,"vega":3.477,"theta":-0.6718,"rho":0.4627,"theo":9.4707,"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":8.15000009536743},{"option":"SPXW260317P07175000","bid":278.0,"bid_size":1.0,"ask":285.6,"ask_size":6.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":-0.8993,"gamma":0.0009,"vega":3.477,"theta":-0.6718,"rho":-4.437,"theo":281.1794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.299987792969},{"option":"SPXW260317C07200000","bid":6.7,"bid_size":15.0,"ask":7.1,"ask_size":70.0,"iv":0.1088,"open_interest":507.0,"volume":20.0,"delta":0.0773,"gamma":0.0007,"vega":2.9048,"theta":-0.5384,"rho":0.3554,"theo":6.76,"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":5.79999995231628},{"option":"SPXW260317P07200000","bid":300.2,"bid_size":6.0,"ask":307.9,"ask_size":6.0,"iv":0.1083,"open_interest":0.0,"volume":0.0,"delta":-0.9226,"gamma":0.0007,"vega":2.9047,"theta":-0.5384,"rho":-4.5613,"theo":303.3968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.949996948242},{"option":"SPXW260317C07225000","bid":4.8,"bid_size":15.0,"ask":5.1,"ask_size":15.0,"iv":0.1074,"open_interest":13.0,"volume":1.0,"delta":0.059,"gamma":0.0006,"vega":2.3967,"theta":-0.4283,"rho":0.2708,"theo":4.8326,"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":4.15000009536743},{"option":"SPXW260317P07225000","bid":323.1,"bid_size":2.0,"ask":330.8,"ask_size":2.0,"iv":0.1068,"open_interest":0.0,"volume":0.0,"delta":-0.941,"gamma":0.0006,"vega":2.3967,"theta":-0.4283,"rho":-4.663,"theo":326.3974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.0},{"option":"SPXW260317C07250000","bid":3.4,"bid_size":15.0,"ask":3.7,"ask_size":71.0,"iv":0.1064,"open_interest":28.0,"volume":12.0,"delta":0.045,"gamma":0.0005,"vega":1.969,"theta":-0.3414,"rho":0.2063,"theo":3.4984,"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":2.97499990463257},{"option":"SPXW260317P07250000","bid":346.8,"bid_size":1.0,"ask":354.4,"ask_size":2.0,"iv":0.1059,"open_interest":0.0,"volume":0.0,"delta":-0.955,"gamma":0.0005,"vega":1.969,"theta":-0.3414,"rho":-4.7445,"theo":349.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.599990844727},{"option":"SPXW260317C07275000","bid":2.45,"bid_size":15.0,"ask":2.7,"ask_size":70.0,"iv":0.106,"open_interest":774.0,"volume":10.0,"delta":0.0347,"gamma":0.0004,"vega":1.6207,"theta":-0.2747,"rho":0.1586,"theo":2.5844,"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":2.14999997615814},{"option":"SPXW260317P07275000","bid":370.6,"bid_size":1.0,"ask":378.1,"ask_size":1.0,"iv":0.1057,"open_interest":0.0,"volume":0.0,"delta":-0.9653,"gamma":0.0004,"vega":1.6207,"theta":-0.2747,"rho":-4.8093,"theo":374.0055,"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":389.349990844727},{"option":"SPXW260317C07300000","bid":1.75,"bid_size":15.0,"ask":2.0,"ask_size":77.0,"iv":0.1059,"open_interest":70.0,"volume":1.0,"delta":0.0271,"gamma":0.0003,"vega":1.3413,"theta":-0.2238,"rho":0.1238,"theo":1.9545,"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":1.60000002384186},{"option":"SPXW260317P07300000","bid":394.8,"bid_size":1.0,"ask":402.5,"ask_size":1.0,"iv":0.1062,"open_interest":0.0,"volume":0.0,"delta":-0.9729,"gamma":0.0003,"vega":1.3412,"theta":-0.2238,"rho":-4.8611,"theo":398.3036,"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":414.849990844727},{"option":"SPXW260317C07325000","bid":1.3,"bid_size":15.0,"ask":1.5,"ask_size":82.0,"iv":0.1064,"open_interest":44.0,"volume":4.0,"delta":0.0215,"gamma":0.0003,"vega":1.1182,"theta":-0.1847,"rho":0.0977,"theo":1.5106,"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":1.19999998807907},{"option":"SPXW260317P07325000","bid":419.3,"bid_size":1.0,"ask":427.0,"ask_size":1.0,"iv":0.1062,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0003,"vega":1.1182,"theta":-0.1847,"rho":-4.9044,"theo":422.7878,"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":439.5},{"option":"SPXW260317C07350000","bid":0.95,"bid_size":15.0,"ask":1.15,"ask_size":15.0,"iv":0.1075,"open_interest":29.0,"volume":4.0,"delta":0.0172,"gamma":0.0002,"vega":0.938,"theta":-0.1541,"rho":0.0782,"theo":1.1884,"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":0.925000011920929},{"option":"SPXW260317P07350000","bid":443.9,"bid_size":1.0,"ask":451.6,"ask_size":1.0,"iv":0.107,"open_interest":0.0,"volume":0.0,"delta":-0.9828,"gamma":0.0002,"vega":0.938,"theta":-0.1541,"rho":-4.9408,"theo":447.3937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.949996948242},{"option":"SPXW260317C07375000","bid":0.7,"bid_size":15.0,"ask":0.95,"ask_size":82.0,"iv":0.1085,"open_interest":755.0,"volume":0.0,"delta":0.0139,"gamma":0.0002,"vega":0.7915,"theta":-0.1297,"rho":0.0631,"theo":0.9483,"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":0.75},{"option":"SPXW260317P07375000","bid":468.6,"bid_size":1.0,"ask":476.3,"ask_size":1.0,"iv":0.1084,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0002,"vega":0.7914,"theta":-0.1297,"rho":-4.9731,"theo":472.0821,"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":487.25},{"option":"SPXW260317C07400000","bid":0.55,"bid_size":15.0,"ask":0.75,"ask_size":15.0,"iv":0.1099,"open_interest":9.0,"volume":1.0,"delta":0.0114,"gamma":0.0001,"vega":0.6711,"theta":-0.1099,"rho":0.0515,"theo":0.7661,"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":0.625},{"option":"SPXW260317P07400000","bid":493.3,"bid_size":1.0,"ask":500.8,"ask_size":1.0,"iv":0.1086,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.6712,"theta":-0.11,"rho":-5.0017,"theo":496.8282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.549987792969},{"option":"SPXW260317C07425000","bid":0.4,"bid_size":45.0,"ask":0.65,"ask_size":15.0,"iv":0.1116,"open_interest":4.0,"volume":0.0,"delta":0.0094,"gamma":0.0001,"vega":0.572,"theta":-0.0939,"rho":0.0422,"theo":0.6262,"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":0.525000005960464},{"option":"SPXW260317P07425000","bid":518.1,"bid_size":1.0,"ask":525.6,"ask_size":1.0,"iv":0.11,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.5722,"theta":-0.094,"rho":-5.028,"theo":521.6165,"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":536.850006103516},{"option":"SPXW260317C07500000","bid":0.2,"bid_size":51.0,"ask":0.45,"ask_size":15.0,"iv":0.1186,"open_interest":6.0,"volume":0.0,"delta":0.0056,"gamma":0.0001,"vega":0.3695,"theta":-0.0618,"rho":0.025,"theo":0.3697,"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":0.325000002980232},{"option":"SPXW260317P07500000","bid":592.7,"bid_size":1.0,"ask":600.2,"ask_size":1.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3694,"theta":-0.0618,"rho":-5.0965,"theo":596.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.850006103516},{"option":"SPXW260317C07600000","bid":0.1,"bid_size":56.0,"ask":0.35,"ask_size":15.0,"iv":0.1304,"open_interest":11.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.2302,"theta":-0.0406,"rho":0.0144,"theo":0.2191,"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":0.225000008940697},{"option":"SPXW260317P07600000","bid":692.3,"bid_size":1.0,"ask":699.8,"ask_size":1.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2304,"theta":-0.0406,"rho":-5.1753,"theo":695.7054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.449981689453},{"option":"SPXW260317C07800000","bid":0.05,"bid_size":54.0,"ask":0.25,"ask_size":15.0,"iv":0.1559,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1168,"theta":-0.0236,"rho":0.0068,"theo":0.1127,"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":0.150000002235174},{"option":"SPXW260317P07800000","bid":891.7,"bid_size":1.0,"ask":899.4,"ask_size":1.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1172,"theta":-0.0237,"rho":-5.3194,"theo":895.0238,"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":910.899993896484},{"option":"SPXW260317C08000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":82.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0666,"theta":-0.0152,"rho":0.0037,"theo":0.0661,"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":0.100000003352761},{"option":"SPXW260317P08000000","bid":1091.1,"bid_size":1.0,"ask":1098.8,"ask_size":1.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0667,"theta":-0.0152,"rho":-5.459,"theo":1094.4018,"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":1109.75},{"option":"SPXW260317C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":127.0,"iv":0.2095,"open_interest":2.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0385,"theta":-0.0096,"rho":0.002,"theo":0.0387,"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":0.0750000029802322},{"option":"SPXW260317P08200000","bid":1290.5,"bid_size":1.0,"ask":1298.2,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0387,"theta":-0.0097,"rho":-5.5972,"theo":1293.7991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.84997558594},{"option":"SPXW260317C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0224,"theta":-0.006,"rho":0.0011,"theo":0.0225,"change":0.0,"open":0.0,"high":0.0,"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":1489.9,"bid_size":1.0,"ask":1497.6,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0225,"theta":-0.0061,"rho":-5.7345,"theo":1493.2075,"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":1509.75},{"option":"SPXW260317C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":129.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.013,"theta":-0.0037,"rho":0.0006,"theo":0.013,"change":0.0,"open":0.0,"high":0.0,"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":1689.3,"bid_size":1.0,"ask":1697.0,"ask_size":1.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0131,"theta":-0.0037,"rho":-5.8715,"theo":1692.6226,"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":1707.90002441406},{"option":"SPXW260317C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":131.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0076,"theta":-0.0023,"rho":0.0004,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08800000","bid":1888.7,"bid_size":1.0,"ask":1896.4,"ask_size":1.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0077,"theta":-0.0023,"rho":-6.0083,"theo":1892.0418,"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":1908.40002441406},{"option":"SPXW260317C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":15.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0044,"theta":-0.0014,"rho":0.0002,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"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":2088.1,"bid_size":1.0,"ask":2095.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0045,"theta":-0.0014,"rho":-6.145,"theo":2091.4632,"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":2107.80004882812},{"option":"SPXW260318C02800000","bid":4086.6,"bid_size":1.0,"ask":4094.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":1.9887,"theo":4091.3255,"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":4073.75},{"option":"SPXW260318P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":133.0,"iv":0.9741,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0196,"theta":-0.0312,"rho":-0.0014,"theo":0.132,"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":0.100000001490116},{"option":"SPXW260318C03000000","bid":3887.2,"bid_size":1.0,"ask":3894.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":2.1303,"theo":3891.9508,"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":3873.80004882812},{"option":"SPXW260318P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":63.0,"iv":0.9024,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0245,"theta":-0.0366,"rho":-0.0018,"theo":0.1591,"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":0.100000001490116},{"option":"SPXW260318C03200000","bid":3688.1,"bid_size":1.0,"ask":3695.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0306,"theta":0.0,"rho":2.2717,"theo":3692.5815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3675.0},{"option":"SPXW260318P03200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":125.0,"iv":0.8486,"open_interest":2.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0306,"theta":-0.043,"rho":-0.0022,"theo":0.1916,"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":0.100000003352761},{"option":"SPXW260318C03400000","bid":3488.5,"bid_size":1.0,"ask":3496.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":2.4131,"theo":3493.219,"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":3475.90002441406},{"option":"SPXW260318P03400000","bid":0.05,"bid_size":59.0,"ask":0.3,"ask_size":119.0,"iv":0.8043,"open_interest":2.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0381,"theta":-0.0503,"rho":-0.0028,"theo":0.2309,"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":0.200000006705523},{"option":"SPXW260318C03600000","bid":3289.4,"bid_size":1.0,"ask":3296.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0477,"theta":0.0,"rho":2.5543,"theo":3293.8652,"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":3276.39990234375},{"option":"SPXW260318P03600000","bid":0.1,"bid_size":126.0,"ask":0.35,"ask_size":15.0,"iv":0.7571,"open_interest":179.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0477,"theta":-0.059,"rho":-0.0036,"theo":0.279,"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":0.274999998509884},{"option":"SPXW260318C03800000","bid":3089.9,"bid_size":1.0,"ask":3097.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.06,"theta":0.0,"rho":2.6952,"theo":3094.5236,"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":3077.0},{"option":"SPXW260318P03800000","bid":0.2,"bid_size":123.0,"ask":0.4,"ask_size":15.0,"iv":0.7138,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.06,"theta":-0.0695,"rho":-0.0046,"theo":0.3392,"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":0.375},{"option":"SPXW260318C04000000","bid":2890.6,"bid_size":1.0,"ask":2898.3,"ask_size":1.0,"iv":0.5861,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0758,"theta":0.0,"rho":2.8359,"theo":2895.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.29992675781},{"option":"SPXW260318P04000000","bid":0.3,"bid_size":130.0,"ask":0.55,"ask_size":75.0,"iv":0.6756,"open_interest":107.0,"volume":102.0,"delta":-0.0012,"gamma":0.0,"vega":0.0758,"theta":-0.0825,"rho":-0.0058,"theo":0.4166,"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":0.5},{"option":"SPXW260318C04200000","bid":2691.3,"bid_size":1.0,"ask":2699.0,"ask_size":1.0,"iv":0.5953,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0975,"theta":0.0,"rho":2.976,"theo":2695.9012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2679.05004882812},{"option":"SPXW260318P04200000","bid":0.45,"bid_size":133.0,"ask":0.7,"ask_size":75.0,"iv":0.636,"open_interest":150.0,"volume":76.0,"delta":-0.0016,"gamma":0.0,"vega":0.0975,"theta":-0.0991,"rho":-0.0077,"theo":0.5204,"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":0.675000011920929},{"option":"SPXW260318C04400000","bid":2492.1,"bid_size":1.0,"ask":2499.8,"ask_size":1.0,"iv":0.57,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1273,"theta":0.0,"rho":3.1153,"theo":2496.646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.29992675781},{"option":"SPXW260318P04400000","bid":0.65,"bid_size":130.0,"ask":0.9,"ask_size":75.0,"iv":0.5972,"open_interest":7.0,"volume":3.0,"delta":-0.0021,"gamma":0.0,"vega":0.1273,"theta":-0.1214,"rho":-0.0103,"theo":0.6671,"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":0.875},{"option":"SPXW260318C04600000","bid":2293.2,"bid_size":1.0,"ask":2300.7,"ask_size":1.0,"iv":0.549,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1708,"theta":0.0,"rho":3.2534,"theo":2297.4592,"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":2281.30004882812},{"option":"SPXW260318P04600000","bid":0.95,"bid_size":75.0,"ask":1.15,"ask_size":15.0,"iv":0.5594,"open_interest":4.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.1708,"theta":-0.1524,"rho":-0.0142,"theo":0.8821,"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":1.14999997615814},{"option":"SPXW260318C04800000","bid":2094.0,"bid_size":1.0,"ask":2101.7,"ask_size":1.0,"iv":0.5067,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2333,"theta":0.0,"rho":3.3894,"theo":2098.3792,"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":2083.0},{"option":"SPXW260318P04800000","bid":1.3,"bid_size":75.0,"ask":1.55,"ask_size":75.0,"iv":0.5223,"open_interest":252.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.2333,"theta":-0.1957,"rho":-0.02,"theo":1.2039,"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":1.52500003576279},{"option":"SPXW260318C05000000","bid":1895.0,"bid_size":1.0,"ask":1902.7,"ask_size":1.0,"iv":0.4742,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.3247,"theta":0.0,"rho":3.5224,"theo":1899.4556,"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":1883.59997558594},{"option":"SPXW260318P05000000","bid":1.75,"bid_size":74.0,"ask":2.0,"ask_size":74.0,"iv":0.4837,"open_interest":3.0,"volume":1.0,"delta":-0.0059,"gamma":0.0,"vega":0.3246,"theta":-0.2548,"rho":-0.029,"theo":1.6806,"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":2.02499997615814},{"option":"SPXW260318C05200000","bid":1696.3,"bid_size":1.0,"ask":1704.0,"ask_size":1.0,"iv":0.4385,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.4548,"theta":0.0,"rho":3.6508,"theo":1700.748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1685.15002441406},{"option":"SPXW260318P05200000","bid":2.4,"bid_size":73.0,"ask":2.6,"ask_size":15.0,"iv":0.446,"open_interest":749.0,"volume":719.0,"delta":-0.0086,"gamma":0.0,"vega":0.4547,"theta":-0.3331,"rho":-0.0425,"theo":2.3751,"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":2.69999992847443},{"option":"SPXW260318C05400000","bid":1498.2,"bid_size":1.0,"ask":1505.5,"ask_size":2.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.635,"theta":0.0,"rho":3.7729,"theo":1502.3289,"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":1486.25},{"option":"SPXW260318P05400000","bid":3.3,"bid_size":15.0,"ask":3.5,"ask_size":15.0,"iv":0.4093,"open_interest":11.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":0.635,"theta":-0.4322,"rho":-0.0624,"theo":3.3585,"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":3.64999997615814},{"option":"SPXW260318C05500000","bid":1399.1,"bid_size":1.0,"ask":1406.3,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":0.7499,"theta":0.0,"rho":3.8305,"theo":1403.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.95001220703},{"option":"SPXW260318P05500000","bid":3.8,"bid_size":70.0,"ask":4.1,"ask_size":70.0,"iv":0.3905,"open_interest":4.0,"volume":2.0,"delta":-0.0153,"gamma":0.0,"vega":0.75,"theta":-0.4902,"rho":-0.0758,"theo":3.9893,"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":4.29999995231628},{"option":"SPXW260318C05600000","bid":1300.1,"bid_size":1.0,"ask":1307.3,"ask_size":1.0,"iv":0.369,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.8842,"theta":-0.0396,"rho":3.8854,"theo":1304.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.0},{"option":"SPXW260318P05600000","bid":4.6,"bid_size":15.0,"ask":4.8,"ask_size":15.0,"iv":0.3723,"open_interest":39.0,"volume":0.0,"delta":-0.0185,"gamma":0.0001,"vega":0.8842,"theta":-0.5544,"rho":-0.0918,"theo":4.7379,"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":5.04999995231628},{"option":"SPXW260318C05700000","bid":1201.3,"bid_size":1.0,"ask":1208.5,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0001,"vega":1.0462,"theta":-0.1508,"rho":3.9361,"theo":1205.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.5},{"option":"SPXW260318P05700000","bid":5.4,"bid_size":51.0,"ask":5.7,"ask_size":51.0,"iv":0.3546,"open_interest":166.0,"volume":163.0,"delta":-0.0226,"gamma":0.0001,"vega":1.0466,"theta":-0.6263,"rho":-0.1121,"theo":5.6407,"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":6.0},{"option":"SPXW260318C05800000","bid":1102.7,"bid_size":1.0,"ask":1109.9,"ask_size":1.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0001,"vega":1.2381,"theta":-0.272,"rho":3.982,"theo":1106.9156,"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":1091.10003662109},{"option":"SPXW260318P05800000","bid":6.4,"bid_size":68.0,"ask":6.9,"ask_size":87.0,"iv":0.3365,"open_interest":6.0,"volume":6.0,"delta":-0.0276,"gamma":0.0001,"vega":1.2381,"theta":-0.7078,"rho":-0.1372,"theo":6.7494,"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":7.20000004768372},{"option":"SPXW260318C05875000","bid":1028.7,"bid_size":2.0,"ask":1036.2,"ask_size":1.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0001,"vega":1.4123,"theta":-0.3713,"rho":4.0116,"theo":1033.1613,"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":1018.19998168945},{"option":"SPXW260318P05875000","bid":7.5,"bid_size":65.0,"ask":7.9,"ask_size":45.0,"iv":0.324,"open_interest":23.0,"volume":23.0,"delta":-0.0323,"gamma":0.0001,"vega":1.4123,"theta":-0.7775,"rho":-0.1608,"theo":7.7709,"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":8.2999997138977},{"option":"SPXW260318C05900000","bid":1004.2,"bid_size":2.0,"ask":1011.7,"ask_size":1.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":1.4766,"theta":-0.4064,"rho":4.0202,"theo":1008.6234,"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":993.549987792969},{"option":"SPXW260318P05900000","bid":7.9,"bid_size":64.0,"ask":8.3,"ask_size":44.0,"iv":0.3198,"open_interest":52.0,"volume":50.0,"delta":-0.0342,"gamma":0.0001,"vega":1.4766,"theta":-0.8028,"rho":-0.1699,"theo":8.1582,"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":8.75},{"option":"SPXW260318C05925000","bid":979.7,"bid_size":2.0,"ask":987.2,"ask_size":1.0,"iv":0.3134,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":1.5439,"theta":-0.4428,"rho":4.0283,"theo":984.1131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.299987792969},{"option":"SPXW260318P05925000","bid":8.3,"bid_size":57.0,"ask":8.8,"ask_size":79.0,"iv":0.3154,"open_interest":0.0,"volume":0.0,"delta":-0.0361,"gamma":0.0001,"vega":1.5439,"theta":-0.8292,"rho":-0.1796,"theo":8.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.2000002861023},{"option":"SPXW260318C05950000","bid":955.5,"bid_size":1.0,"ask":962.7,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.6146,"theta":-0.4803,"rho":4.0357,"theo":959.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.100006103516},{"option":"SPXW260318P05950000","bid":8.8,"bid_size":15.0,"ask":9.2,"ask_size":41.0,"iv":0.3114,"open_interest":24.0,"volume":0.0,"delta":-0.0381,"gamma":0.0001,"vega":1.6146,"theta":-0.8569,"rho":-0.1899,"theo":9.0184,"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":9.7000002861023},{"option":"SPXW260318C05975000","bid":930.8,"bid_size":2.0,"ask":938.3,"ask_size":2.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0001,"vega":1.6893,"theta":-0.5192,"rho":4.0425,"theo":935.1861,"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":919.699981689453},{"option":"SPXW260318P05975000","bid":9.3,"bid_size":15.0,"ask":9.7,"ask_size":40.0,"iv":0.3073,"open_interest":1.0,"volume":1.0,"delta":-0.0404,"gamma":0.0001,"vega":1.6893,"theta":-0.8858,"rho":-0.2008,"theo":9.4966,"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":10.25},{"option":"SPXW260318C06000000","bid":906.7,"bid_size":1.0,"ask":913.9,"ask_size":2.0,"iv":0.3017,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0002,"vega":1.7691,"theta":-0.5594,"rho":4.0484,"theo":910.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.049987792969},{"option":"SPXW260318P06000000","bid":9.8,"bid_size":15.0,"ask":10.3,"ask_size":79.0,"iv":0.303,"open_interest":76.0,"volume":5.0,"delta":-0.0427,"gamma":0.0002,"vega":1.7692,"theta":-0.9162,"rho":-0.2126,"theo":10.0111,"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":10.8499999046326},{"option":"SPXW260318C06025000","bid":882.3,"bid_size":1.0,"ask":889.6,"ask_size":1.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9547,"gamma":0.0002,"vega":1.8545,"theta":-0.6012,"rho":4.0534,"theo":886.4048,"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":871.700012207031},{"option":"SPXW260318P06025000","bid":10.4,"bid_size":15.0,"ask":10.8,"ask_size":37.0,"iv":0.2991,"open_interest":614.0,"volume":610.0,"delta":-0.0453,"gamma":0.0002,"vega":1.8545,"theta":-0.9481,"rho":-0.2255,"theo":10.5658,"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":11.4500002861023},{"option":"SPXW260318C06050000","bid":858.0,"bid_size":1.0,"ask":865.3,"ask_size":1.0,"iv":0.2927,"open_interest":0.0,"volume":0.0,"delta":0.9519,"gamma":0.0002,"vega":1.9452,"theta":-0.6445,"rho":4.0571,"theo":862.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.800018310547},{"option":"SPXW260318P06050000","bid":11.0,"bid_size":20.0,"ask":11.5,"ask_size":75.0,"iv":0.2949,"open_interest":9.0,"volume":0.0,"delta":-0.0481,"gamma":0.0002,"vega":1.9453,"theta":-0.9816,"rho":-0.2395,"theo":11.1653,"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":12.0999999046326},{"option":"SPXW260318C06075000","bid":833.5,"bid_size":2.0,"ask":841.2,"ask_size":2.0,"iv":0.2891,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0002,"vega":2.0407,"theta":-0.6896,"rho":4.0597,"theo":837.8031,"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":822.599975585938},{"option":"SPXW260318P06075000","bid":11.7,"bid_size":15.0,"ask":12.1,"ask_size":48.0,"iv":0.2911,"open_interest":74.0,"volume":6.0,"delta":-0.0511,"gamma":0.0002,"vega":2.0407,"theta":-1.0168,"rho":-0.2547,"theo":11.8143,"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":12.8499999046326},{"option":"SPXW260318C06100000","bid":809.5,"bid_size":1.0,"ask":816.8,"ask_size":1.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0002,"vega":2.1407,"theta":-0.7364,"rho":4.0611,"theo":813.5814,"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":798.450012207031},{"option":"SPXW260318P06100000","bid":12.4,"bid_size":15.0,"ask":12.8,"ask_size":33.0,"iv":0.287,"open_interest":82.0,"volume":32.0,"delta":-0.0543,"gamma":0.0002,"vega":2.1407,"theta":-1.0537,"rho":-0.2709,"theo":12.5181,"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":13.6500000953674},{"option":"SPXW260318C06125000","bid":784.9,"bid_size":2.0,"ask":792.6,"ask_size":2.0,"iv":0.2818,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0002,"vega":2.2459,"theta":-0.785,"rho":4.0615,"theo":789.4188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.0},{"option":"SPXW260318P06125000","bid":13.2,"bid_size":15.0,"ask":13.6,"ask_size":52.0,"iv":0.2829,"open_interest":132.0,"volume":5.0,"delta":-0.0578,"gamma":0.0002,"vega":2.246,"theta":-1.0924,"rho":-0.2883,"theo":13.2806,"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":14.4500002861023},{"option":"SPXW260318C06150000","bid":761.3,"bid_size":1.0,"ask":768.5,"ask_size":2.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.9385,"gamma":0.0002,"vega":2.3581,"theta":-0.8355,"rho":4.0606,"theo":765.3201,"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":750.949981689453},{"option":"SPXW260318P06150000","bid":14.0,"bid_size":20.0,"ask":14.5,"ask_size":66.0,"iv":0.279,"open_interest":42.0,"volume":42.0,"delta":-0.0616,"gamma":0.0002,"vega":2.3581,"theta":-1.1331,"rho":-0.307,"theo":14.107,"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":15.3499999046326},{"option":"SPXW260318C06175000","bid":737.0,"bid_size":2.0,"ask":744.5,"ask_size":2.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9344,"gamma":0.0002,"vega":2.4781,"theta":-0.8878,"rho":4.0579,"theo":741.2913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.050018310547},{"option":"SPXW260318P06175000","bid":14.9,"bid_size":20.0,"ask":15.4,"ask_size":65.0,"iv":0.2751,"open_interest":82.0,"volume":86.0,"delta":-0.0656,"gamma":0.0002,"vega":2.4781,"theta":-1.1755,"rho":-0.3274,"theo":15.0035,"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":16.3500003814697},{"option":"SPXW260318C06200000","bid":712.9,"bid_size":2.0,"ask":720.5,"ask_size":1.0,"iv":0.2702,"open_interest":0.0,"volume":0.0,"delta":0.93,"gamma":0.0003,"vega":2.6054,"theta":-0.9421,"rho":4.0533,"theo":717.3396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.049987792969},{"option":"SPXW260318P06200000","bid":15.7,"bid_size":34.0,"ask":16.3,"ask_size":29.0,"iv":0.2707,"open_interest":19.0,"volume":5.0,"delta":-0.07,"gamma":0.0003,"vega":2.6054,"theta":-1.2199,"rho":-0.3497,"theo":15.977,"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":17.4000005722046},{"option":"SPXW260318C06225000","bid":689.0,"bid_size":2.0,"ask":696.6,"ask_size":1.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0003,"vega":2.7384,"theta":-0.9982,"rho":4.0468,"theo":693.4724,"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":678.649993896484},{"option":"SPXW260318P06225000","bid":16.8,"bid_size":33.0,"ask":17.4,"ask_size":28.0,"iv":0.2668,"open_interest":4.0,"volume":4.0,"delta":-0.0748,"gamma":0.0003,"vega":2.7384,"theta":-1.2662,"rho":-0.374,"theo":17.0352,"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":18.5500001907349},{"option":"SPXW260318C06250000","bid":665.2,"bid_size":2.0,"ask":672.8,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.9201,"gamma":0.0003,"vega":2.8767,"theta":-1.0562,"rho":4.0386,"theo":669.696,"change":0.0,"open":0.0,"high":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":"SPXW260318P06250000","bid":17.9,"bid_size":32.0,"ask":18.5,"ask_size":27.0,"iv":0.263,"open_interest":12.0,"volume":8.0,"delta":-0.0799,"gamma":0.0003,"vega":2.8767,"theta":-1.3143,"rho":-0.3999,"theo":18.1839,"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":19.8000001907349},{"option":"SPXW260318C06275000","bid":641.5,"bid_size":2.0,"ask":649.1,"ask_size":1.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.9145,"gamma":0.0003,"vega":3.0223,"theta":-1.116,"rho":4.0287,"theo":646.0166,"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":631.399993896484},{"option":"SPXW260318P06275000","bid":19.0,"bid_size":36.0,"ask":19.8,"ask_size":14.0,"iv":0.2593,"open_interest":8.0,"volume":9.0,"delta":-0.0855,"gamma":0.0003,"vega":3.0223,"theta":-1.3642,"rho":-0.4275,"theo":19.4298,"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":21.0999994277954},{"option":"SPXW260318C06300000","bid":618.3,"bid_size":2.0,"ask":625.8,"ask_size":2.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.0003,"vega":3.177,"theta":-1.1775,"rho":4.0164,"theo":622.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.949981689453},{"option":"SPXW260318P06300000","bid":20.4,"bid_size":34.0,"ask":21.2,"ask_size":34.0,"iv":0.2556,"open_interest":51.0,"volume":16.0,"delta":-0.0915,"gamma":0.0003,"vega":3.177,"theta":-1.4158,"rho":-0.4576,"theo":20.7795,"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":22.5499992370605},{"option":"SPXW260318C06325000","bid":594.4,"bid_size":2.0,"ask":602.0,"ask_size":1.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.902,"gamma":0.0004,"vega":3.3402,"theta":-1.2404,"rho":4.0012,"theo":598.9792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.25},{"option":"SPXW260318P06325000","bid":21.8,"bid_size":33.0,"ask":22.6,"ask_size":13.0,"iv":0.2517,"open_interest":57.0,"volume":53.0,"delta":-0.098,"gamma":0.0004,"vega":3.3403,"theta":-1.4688,"rho":-0.4905,"theo":22.243,"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":24.1499996185303},{"option":"SPXW260318C06350000","bid":571.5,"bid_size":2.0,"ask":579.0,"ask_size":2.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.8951,"gamma":0.0004,"vega":3.5091,"theta":-1.3046,"rho":3.9833,"theo":575.6405,"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":562.149993896484},{"option":"SPXW260318P06350000","bid":23.4,"bid_size":19.0,"ask":24.2,"ask_size":31.0,"iv":0.248,"open_interest":40.0,"volume":38.0,"delta":-0.105,"gamma":0.0004,"vega":3.5091,"theta":-1.5232,"rho":-0.5262,"theo":23.8293,"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":25.8500003814697},{"option":"SPXW260318C06375000","bid":547.9,"bid_size":2.0,"ask":555.4,"ask_size":1.0,"iv":0.2443,"open_interest":3.0,"volume":3.0,"delta":0.8875,"gamma":0.0004,"vega":3.6827,"theta":-1.37,"rho":3.9632,"theo":552.432,"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":539.099975585938},{"option":"SPXW260318P06375000","bid":25.1,"bid_size":18.0,"ask":25.9,"ask_size":12.0,"iv":0.2443,"open_interest":14.0,"volume":9.0,"delta":-0.1125,"gamma":0.0004,"vega":3.6828,"theta":-1.5787,"rho":-0.564,"theo":25.5462,"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":27.6499996185303},{"option":"SPXW260318C06400000","bid":525.2,"bid_size":2.0,"ask":532.7,"ask_size":2.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8794,"gamma":0.0004,"vega":3.864,"theta":-1.4362,"rho":3.9406,"theo":529.3614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.049987792969},{"option":"SPXW260318P06400000","bid":26.9,"bid_size":29.0,"ask":27.8,"ask_size":27.0,"iv":0.2404,"open_interest":85.0,"volume":60.0,"delta":-0.1206,"gamma":0.0004,"vega":3.864,"theta":-1.6351,"rho":-0.6044,"theo":27.4006,"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":29.6499996185303},{"option":"SPXW260318C06425000","bid":502.2,"bid_size":2.0,"ask":509.7,"ask_size":2.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.8707,"gamma":0.0005,"vega":4.0547,"theta":-1.503,"rho":3.9143,"theo":506.4378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.150009155273},{"option":"SPXW260318P06425000","bid":28.9,"bid_size":27.0,"ask":29.8,"ask_size":26.0,"iv":0.2369,"open_interest":62.0,"volume":50.0,"delta":-0.1293,"gamma":0.0005,"vega":4.0547,"theta":-1.692,"rho":-0.6484,"theo":29.4023,"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":31.75},{"option":"SPXW260318C06450000","bid":479.5,"bid_size":2.0,"ask":486.8,"ask_size":1.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8614,"gamma":0.0005,"vega":4.2516,"theta":-1.5699,"rho":3.884,"theo":483.6747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.850006103516},{"option":"SPXW260318P06450000","bid":31.0,"bid_size":25.0,"ask":32.0,"ask_size":25.0,"iv":0.233,"open_interest":396.0,"volume":355.0,"delta":-0.1387,"gamma":0.0005,"vega":4.2516,"theta":-1.749,"rho":-0.6964,"theo":31.5644,"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":34.1500015258789},{"option":"SPXW260318C06475000","bid":456.9,"bid_size":2.0,"ask":463.8,"ask_size":1.0,"iv":0.2288,"open_interest":3.0,"volume":3.0,"delta":0.8513,"gamma":0.0005,"vega":4.4512,"theta":-1.6366,"rho":3.8508,"theo":461.0826,"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":447.400009155273},{"option":"SPXW260318P06475000","bid":33.4,"bid_size":24.0,"ask":34.4,"ask_size":23.0,"iv":0.2294,"open_interest":48.0,"volume":20.0,"delta":-0.1487,"gamma":0.0005,"vega":4.4512,"theta":-1.8058,"rho":-0.7474,"theo":33.8976,"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":36.6000003814697},{"option":"SPXW260318C06500000","bid":434.5,"bid_size":2.0,"ask":442.0,"ask_size":2.0,"iv":0.2251,"open_interest":2.0,"volume":0.0,"delta":0.8405,"gamma":0.0006,"vega":4.6556,"theta":-1.7028,"rho":3.8145,"theo":438.6699,"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":425.25},{"option":"SPXW260318P06500000","bid":35.9,"bid_size":23.0,"ask":36.9,"ask_size":22.0,"iv":0.2258,"open_interest":220.0,"volume":79.0,"delta":-0.1595,"gamma":0.0006,"vega":4.6556,"theta":-1.8621,"rho":-0.8014,"theo":36.4101,"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":39.2999992370606},{"option":"SPXW260318C06525000","bid":412.3,"bid_size":2.0,"ask":419.7,"ask_size":1.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.8289,"gamma":0.0006,"vega":4.8681,"theta":-1.7678,"rho":3.7736,"theo":416.4492,"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":403.149993896484},{"option":"SPXW260318P06525000","bid":38.6,"bid_size":22.0,"ask":39.6,"ask_size":1.0,"iv":0.2219,"open_interest":33.0,"volume":26.0,"delta":-0.1711,"gamma":0.0006,"vega":4.8681,"theta":-1.9173,"rho":-0.8601,"theo":39.1146,"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":42.2000007629394},{"option":"SPXW260318C06550000","bid":390.4,"bid_size":1.0,"ask":397.4,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.8165,"gamma":0.0006,"vega":5.085,"theta":-1.8313,"rho":3.7275,"theo":394.4382,"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":381.350006103516},{"option":"SPXW260318P06550000","bid":41.6,"bid_size":22.0,"ask":42.6,"ask_size":11.0,"iv":0.2181,"open_interest":202.0,"volume":194.0,"delta":-0.1835,"gamma":0.0006,"vega":5.085,"theta":-1.9709,"rho":-0.9239,"theo":42.0288,"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":45.2999992370606},{"option":"SPXW260318C06575000","bid":368.5,"bid_size":4.0,"ask":375.8,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.8032,"gamma":0.0007,"vega":5.3012,"theta":-1.8926,"rho":3.6777,"theo":372.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.800003051758},{"option":"SPXW260318P06575000","bid":44.8,"bid_size":11.0,"ask":45.8,"ask_size":11.0,"iv":0.2143,"open_interest":130.0,"volume":93.0,"delta":-0.1969,"gamma":0.0007,"vega":5.3011,"theta":-2.0223,"rho":-0.9915,"theo":45.1686,"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":48.7000007629394},{"option":"SPXW260318C06600000","bid":347.0,"bid_size":4.0,"ask":354.3,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7889,"gamma":0.0007,"vega":5.5196,"theta":-1.9513,"rho":3.6237,"theo":351.1057,"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":338.449996948242},{"option":"SPXW260318P06600000","bid":48.2,"bid_size":20.0,"ask":49.2,"ask_size":1.0,"iv":0.2105,"open_interest":638.0,"volume":568.0,"delta":-0.2112,"gamma":0.0007,"vega":5.5196,"theta":-2.0711,"rho":-1.0632,"theo":48.5467,"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":52.2999992370606},{"option":"SPXW260318C06620000","bid":330.6,"bid_size":1.0,"ask":337.3,"ask_size":1.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.7767,"gamma":0.0008,"vega":5.698,"theta":-1.9958,"rho":3.5759,"theo":334.0537,"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":0.0},{"option":"SPXW260318P06620000","bid":51.1,"bid_size":10.0,"ask":52.4,"ask_size":10.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":-0.2233,"gamma":0.0008,"vega":5.6979,"theta":-2.1078,"rho":-1.1252,"theo":51.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06625000","bid":325.8,"bid_size":4.0,"ask":332.9,"ask_size":1.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.7735,"gamma":0.0008,"vega":5.7427,"theta":-2.0066,"rho":3.5632,"theo":329.818,"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":317.600006103516},{"option":"SPXW260318P06625000","bid":51.9,"bid_size":20.0,"ask":53.0,"ask_size":11.0,"iv":0.2066,"open_interest":16.0,"volume":8.0,"delta":-0.2265,"gamma":0.0008,"vega":5.7427,"theta":-2.1166,"rho":-1.1414,"theo":52.1843,"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":56.2000007629394},{"option":"SPXW260318C06630000","bid":322.3,"bid_size":1.0,"ask":328.7,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7703,"gamma":0.0008,"vega":5.7873,"theta":-2.0172,"rho":3.5503,"theo":325.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06630000","bid":52.6,"bid_size":10.0,"ask":53.9,"ask_size":10.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":-0.2297,"gamma":0.0008,"vega":5.7873,"theta":-2.1252,"rho":-1.1579,"theo":52.9454,"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":"SPXW260318C06640000","bid":313.7,"bid_size":1.0,"ask":320.4,"ask_size":1.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.7638,"gamma":0.0008,"vega":5.876,"theta":-2.0379,"rho":3.5238,"theo":317.1816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06640000","bid":54.2,"bid_size":9.0,"ask":55.4,"ask_size":10.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-0.2362,"gamma":0.0008,"vega":5.876,"theta":-2.142,"rho":-1.1915,"theo":54.5027,"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":0.0},{"option":"SPXW260318C06650000","bid":305.0,"bid_size":1.0,"ask":312.0,"ask_size":1.0,"iv":0.2023,"open_interest":9.0,"volume":0.0,"delta":0.7571,"gamma":0.0008,"vega":5.9635,"theta":-2.0579,"rho":3.4966,"theo":308.8166,"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":297.0},{"option":"SPXW260318P06650000","bid":55.9,"bid_size":1.0,"ask":57.0,"ask_size":11.0,"iv":0.2027,"open_interest":20.0,"volume":4.0,"delta":-0.2429,"gamma":0.0008,"vega":5.9635,"theta":-2.158,"rho":-1.2257,"theo":56.1081,"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":60.3999996185303},{"option":"SPXW260318C06660000","bid":297.2,"bid_size":1.0,"ask":303.7,"ask_size":1.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.7502,"gamma":0.0008,"vega":6.0501,"theta":-2.0771,"rho":3.4689,"theo":300.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06660000","bid":57.5,"bid_size":9.0,"ask":58.8,"ask_size":9.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.2498,"gamma":0.0008,"vega":6.0501,"theta":-2.1732,"rho":-1.2606,"theo":57.7628,"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":0.0},{"option":"SPXW260318C06670000","bid":289.0,"bid_size":1.0,"ask":295.4,"ask_size":1.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.7431,"gamma":0.0008,"vega":6.136,"theta":-2.0955,"rho":3.4404,"theo":292.2355,"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":0.0},{"option":"SPXW260318P06670000","bid":59.2,"bid_size":9.0,"ask":60.6,"ask_size":9.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":-0.2569,"gamma":0.0008,"vega":6.136,"theta":-2.1877,"rho":-1.2962,"theo":59.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C06675000","bid":284.3,"bid_size":4.0,"ask":291.2,"ask_size":1.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.7395,"gamma":0.0009,"vega":6.1788,"theta":-2.1044,"rho":3.4258,"theo":288.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.649993896484},{"option":"SPXW260318P06675000","bid":60.1,"bid_size":18.0,"ask":61.3,"ask_size":18.0,"iv":0.1985,"open_interest":8.0,"volume":2.0,"delta":-0.2606,"gamma":0.0009,"vega":6.1788,"theta":-2.1946,"rho":-1.3144,"theo":60.3386,"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":64.8999977111816},{"option":"SPXW260318C06680000","bid":280.8,"bid_size":1.0,"ask":287.0,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":0.7358,"gamma":0.0009,"vega":6.2217,"theta":-2.113,"rho":3.4108,"theo":284.0216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318P06680000","bid":61.0,"bid_size":8.0,"ask":62.2,"ask_size":9.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":-0.2642,"gamma":0.0009,"vega":6.2217,"theta":-2.2013,"rho":-1.3328,"theo":61.2233,"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":0.0},{"option":"SPXW260318C06690000","bid":272.7,"bid_size":1.0,"ask":279.0,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.7283,"gamma":0.0009,"vega":6.3075,"theta":-2.1297,"rho":3.38,"theo":275.8616,"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":0.0},{"option":"SPXW260318P06690000","bid":62.8,"bid_size":9.0,"ask":64.1,"ask_size":9.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":-0.2717,"gamma":0.0009,"vega":6.3075,"theta":-2.214,"rho":-1.3708,"theo":63.0334,"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":0.0},{"option":"SPXW260318C06700000","bid":264.0,"bid_size":4.0,"ask":270.8,"ask_size":1.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.7206,"gamma":0.0009,"vega":6.3931,"theta":-2.1453,"rho":3.3476,"theo":267.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.699996948242},{"option":"SPXW260318P06700000","bid":64.7,"bid_size":18.0,"ask":65.9,"ask_size":10.0,"iv":0.1944,"open_interest":69.0,"volume":38.0,"delta":-0.2794,"gamma":0.0009,"vega":6.3931,"theta":-2.2256,"rho":-1.4103,"theo":64.8997,"change":-3.62,"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":-5.18625,"prev_day_close":69.7999992370606},{"option":"SPXW260318C06710000","bid":256.0,"bid_size":4.0,"ask":262.6,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.7127,"gamma":0.0009,"vega":6.4777,"theta":-2.1599,"rho":3.3138,"theo":259.713,"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":248.800003051758},{"option":"SPXW260318P06710000","bid":66.6,"bid_size":17.0,"ask":67.8,"ask_size":10.0,"iv":0.1928,"open_interest":9.0,"volume":0.0,"delta":-0.2874,"gamma":0.0009,"vega":6.4777,"theta":-2.2363,"rho":-1.4512,"theo":66.825,"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":71.7999992370606},{"option":"SPXW260318C06720000","bid":248.0,"bid_size":4.0,"ask":254.7,"ask_size":1.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.7045,"gamma":0.001,"vega":6.5607,"theta":-2.1733,"rho":3.2789,"theo":251.7296,"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":240.75},{"option":"SPXW260318P06720000","bid":68.7,"bid_size":1.0,"ask":69.9,"ask_size":10.0,"iv":0.1911,"open_interest":10.0,"volume":3.0,"delta":-0.2955,"gamma":0.001,"vega":6.5606,"theta":-2.2458,"rho":-1.4932,"theo":68.8115,"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":73.8999977111816},{"option":"SPXW260318C06725000","bid":244.1,"bid_size":4.0,"ask":250.6,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.7004,"gamma":0.001,"vega":6.6012,"theta":-2.1796,"rho":3.2611,"theo":247.761,"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":236.799995422363},{"option":"SPXW260318P06725000","bid":69.7,"bid_size":1.0,"ask":70.8,"ask_size":9.0,"iv":0.1902,"open_interest":11.0,"volume":0.0,"delta":-0.2997,"gamma":0.001,"vega":6.6012,"theta":-2.2501,"rho":-1.5145,"theo":69.8282,"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":74.9500007629394},{"option":"SPXW260318C06730000","bid":240.1,"bid_size":4.0,"ask":246.6,"ask_size":1.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.6961,"gamma":0.001,"vega":6.6413,"theta":-2.1856,"rho":3.2432,"theo":243.809,"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":234.200004577637},{"option":"SPXW260318P06730000","bid":70.7,"bid_size":7.0,"ask":71.9,"ask_size":9.0,"iv":0.1895,"open_interest":3.0,"volume":0.0,"delta":-0.3039,"gamma":0.001,"vega":6.6412,"theta":-2.2541,"rho":-1.536,"theo":70.8609,"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":76.0499992370606},{"option":"SPXW260318C06740000","bid":234.9,"bid_size":1.0,"ask":236.3,"ask_size":1.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.6875,"gamma":0.001,"vega":6.7195,"theta":-2.1966,"rho":3.2068,"theo":235.9523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.200004577637},{"option":"SPXW260318P06740000","bid":72.8,"bid_size":7.0,"ask":74.0,"ask_size":8.0,"iv":0.1878,"open_interest":1.0,"volume":0.0,"delta":-0.3125,"gamma":0.001,"vega":6.7195,"theta":-2.2612,"rho":-1.5795,"theo":72.9746,"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":78.25},{"option":"SPXW260318C06750000","bid":227.1,"bid_size":1.0,"ask":228.6,"ask_size":1.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.6787,"gamma":0.001,"vega":6.7958,"theta":-2.2063,"rho":3.1694,"theo":228.1618,"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":217.450004577637},{"option":"SPXW260318P06750000","bid":75.0,"bid_size":7.0,"ask":76.1,"ask_size":8.0,"iv":0.186,"open_interest":33.0,"volume":19.0,"delta":-0.3214,"gamma":0.001,"vega":6.7958,"theta":-2.2669,"rho":-1.624,"theo":75.1542,"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":80.5499992370606},{"option":"SPXW260318C06760000","bid":219.4,"bid_size":1.0,"ask":220.8,"ask_size":1.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6696,"gamma":0.001,"vega":6.8706,"theta":-2.2147,"rho":3.1306,"theo":220.4393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.900001525879},{"option":"SPXW260318P06760000","bid":77.2,"bid_size":7.0,"ask":78.4,"ask_size":9.0,"iv":0.1841,"open_interest":1.0,"volume":1.0,"delta":-0.3304,"gamma":0.001,"vega":6.8706,"theta":-2.2713,"rho":-1.6698,"theo":77.4018,"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":82.9500007629394},{"option":"SPXW260318C06770000","bid":211.7,"bid_size":1.0,"ask":213.0,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":0.6602,"gamma":0.0011,"vega":6.9438,"theta":-2.2216,"rho":3.09,"theo":212.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.349998474121},{"option":"SPXW260318P06770000","bid":79.5,"bid_size":6.0,"ask":80.7,"ask_size":8.0,"iv":0.1823,"open_interest":6.0,"volume":0.0,"delta":-0.3398,"gamma":0.0011,"vega":6.9438,"theta":-2.2743,"rho":-1.7175,"theo":79.7205,"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":85.3999977111816},{"option":"SPXW260318C06775000","bid":207.9,"bid_size":2.0,"ask":209.4,"ask_size":2.0,"iv":0.1812,"open_interest":2.0,"volume":2.0,"delta":0.6555,"gamma":0.0011,"vega":6.9797,"theta":-2.2244,"rho":3.069,"theo":208.9899,"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":198.700004577637},{"option":"SPXW260318P06775000","bid":80.7,"bid_size":6.0,"ask":81.9,"ask_size":9.0,"iv":0.1816,"open_interest":42.0,"volume":28.0,"delta":-0.3446,"gamma":0.0011,"vega":6.9797,"theta":-2.2752,"rho":-1.7421,"theo":80.9075,"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":86.6500015258789},{"option":"SPXW260318C06780000","bid":204.0,"bid_size":2.0,"ask":205.8,"ask_size":2.0,"iv":0.1802,"open_interest":84.0,"volume":0.0,"delta":0.6506,"gamma":0.0011,"vega":7.015,"theta":-2.2269,"rho":3.0476,"theo":205.211,"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":194.950004577637},{"option":"SPXW260318P06780000","bid":81.9,"bid_size":6.0,"ask":83.1,"ask_size":8.0,"iv":0.1807,"open_interest":2.0,"volume":0.0,"delta":-0.3494,"gamma":0.0011,"vega":7.015,"theta":-2.2756,"rho":-1.767,"theo":82.1137,"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":87.9500007629394},{"option":"SPXW260318C06790000","bid":196.7,"bid_size":5.0,"ask":198.0,"ask_size":2.0,"iv":0.1786,"open_interest":8.0,"volume":0.0,"delta":0.6408,"gamma":0.0011,"vega":7.083,"theta":-2.2305,"rho":3.0037,"theo":197.7117,"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":187.549995422363},{"option":"SPXW260318P06790000","bid":84.4,"bid_size":6.0,"ask":85.6,"ask_size":8.0,"iv":0.1789,"open_interest":1.0,"volume":0.0,"delta":-0.3592,"gamma":0.0011,"vega":7.083,"theta":-2.2754,"rho":-1.818,"theo":84.5845,"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":90.5499992370606},{"option":"SPXW260318C06800000","bid":189.3,"bid_size":5.0,"ask":190.8,"ask_size":7.0,"iv":0.1769,"open_interest":57.0,"volume":13.0,"delta":0.6306,"gamma":0.0011,"vega":7.1472,"theta":-2.2325,"rho":2.9589,"theo":190.2925,"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":180.25},{"option":"SPXW260318P06800000","bid":86.9,"bid_size":6.0,"ask":88.1,"ask_size":8.0,"iv":0.1772,"open_interest":28.0,"volume":13.0,"delta":-0.3694,"gamma":0.0011,"vega":7.1472,"theta":-2.2733,"rho":-1.8699,"theo":87.1354,"change":-4.62,"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":-4.95442,"prev_day_close":93.25},{"option":"SPXW260318C06810000","bid":181.9,"bid_size":5.0,"ask":183.5,"ask_size":5.0,"iv":0.175,"open_interest":6.0,"volume":0.0,"delta":0.6202,"gamma":0.0012,"vega":7.2072,"theta":-2.2326,"rho":2.9133,"theo":182.9549,"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":173.049995422363},{"option":"SPXW260318P06810000","bid":89.5,"bid_size":6.0,"ask":90.7,"ask_size":8.0,"iv":0.1752,"open_interest":26.0,"volume":9.0,"delta":-0.3798,"gamma":0.0012,"vega":7.2072,"theta":-2.2695,"rho":-1.9226,"theo":89.7679,"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":95.9500007629394},{"option":"SPXW260318C06820000","bid":174.6,"bid_size":5.0,"ask":176.0,"ask_size":2.0,"iv":0.1731,"open_interest":1.0,"volume":0.0,"delta":0.6095,"gamma":0.0012,"vega":7.2634,"theta":-2.2309,"rho":2.8666,"theo":175.7008,"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":165.950004577637},{"option":"SPXW260318P06820000","bid":92.2,"bid_size":7.0,"ask":93.4,"ask_size":7.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":-0.3905,"gamma":0.0012,"vega":7.2634,"theta":-2.2638,"rho":-1.9764,"theo":92.4839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.8499984741211},{"option":"SPXW260318C06825000","bid":171.0,"bid_size":5.0,"ask":172.4,"ask_size":2.0,"iv":0.1722,"open_interest":5.0,"volume":5.0,"delta":0.6041,"gamma":0.0012,"vega":7.2901,"theta":-2.2292,"rho":2.8426,"theo":172.106,"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":162.450004577637},{"option":"SPXW260318P06825000","bid":93.6,"bid_size":6.0,"ask":94.8,"ask_size":6.0,"iv":0.1725,"open_interest":35.0,"volume":2.0,"delta":-0.3959,"gamma":0.0012,"vega":7.2901,"theta":-2.2602,"rho":-2.0039,"theo":93.8741,"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":100.299999237061},{"option":"SPXW260318C06830000","bid":167.5,"bid_size":6.0,"ask":168.8,"ask_size":3.0,"iv":0.1713,"open_interest":5.0,"volume":5.0,"delta":0.5986,"gamma":0.0012,"vega":7.3158,"theta":-2.2271,"rho":2.8181,"theo":168.5333,"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":158.950004577637},{"option":"SPXW260318P06830000","bid":95.0,"bid_size":6.0,"ask":96.2,"ask_size":7.0,"iv":0.1715,"open_interest":10.0,"volume":10.0,"delta":-0.4014,"gamma":0.0012,"vega":7.3158,"theta":-2.2562,"rho":-2.032,"theo":95.2864,"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":101.799999237061},{"option":"SPXW260318C06840000","bid":160.4,"bid_size":6.0,"ask":161.7,"ask_size":2.0,"iv":0.1695,"open_interest":1.0,"volume":1.0,"delta":0.5873,"gamma":0.0012,"vega":7.3644,"theta":-2.2214,"rho":2.7674,"theo":161.4565,"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":152.049995422363},{"option":"SPXW260318P06840000","bid":97.9,"bid_size":5.0,"ask":99.1,"ask_size":6.0,"iv":0.1698,"open_interest":14.0,"volume":2.0,"delta":-0.4127,"gamma":0.0012,"vega":7.3644,"theta":-2.2464,"rho":-2.0898,"theo":98.1797,"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":104.849998474121},{"option":"SPXW260318C06850000","bid":153.5,"bid_size":6.0,"ask":154.8,"ask_size":2.0,"iv":0.1676,"open_interest":13.0,"volume":1.0,"delta":0.5758,"gamma":0.0012,"vega":7.4081,"theta":-2.2134,"rho":2.7147,"theo":154.475,"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":145.299995422363},{"option":"SPXW260318P06850000","bid":100.9,"bid_size":5.0,"ask":102.0,"ask_size":6.0,"iv":0.1677,"open_interest":23.0,"volume":6.0,"delta":-0.4243,"gamma":0.0012,"vega":7.4081,"theta":-2.2345,"rho":-2.1496,"theo":101.1684,"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":108.0},{"option":"SPXW260318C06860000","bid":146.5,"bid_size":6.0,"ask":148.0,"ask_size":6.0,"iv":0.1658,"open_interest":14.0,"volume":8.0,"delta":0.5639,"gamma":0.0012,"vega":7.4463,"theta":-2.2031,"rho":2.6607,"theo":147.5927,"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":138.5},{"option":"SPXW260318P06860000","bid":104.0,"bid_size":5.0,"ask":105.1,"ask_size":7.0,"iv":0.166,"open_interest":16.0,"volume":7.0,"delta":-0.4361,"gamma":0.0012,"vega":7.4463,"theta":-2.2202,"rho":-2.2108,"theo":104.2561,"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":111.25},{"option":"SPXW260318C06870000","bid":139.8,"bid_size":6.0,"ask":141.0,"ask_size":2.0,"iv":0.1638,"open_interest":12.0,"volume":4.0,"delta":0.5517,"gamma":0.0013,"vega":7.4782,"theta":-2.1904,"rho":2.6059,"theo":140.8121,"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":131.900001525879},{"option":"SPXW260318P06870000","bid":107.1,"bid_size":5.0,"ask":108.3,"ask_size":6.0,"iv":0.1641,"open_interest":3.0,"volume":3.0,"delta":-0.4483,"gamma":0.0013,"vega":7.4782,"theta":-2.2037,"rho":-2.2726,"theo":107.4456,"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":114.650001525879},{"option":"SPXW260318C06875000","bid":136.3,"bid_size":7.0,"ask":137.7,"ask_size":3.0,"iv":0.1629,"open_interest":7.0,"volume":0.0,"delta":0.5456,"gamma":0.0013,"vega":7.4918,"theta":-2.1832,"rho":2.5782,"theo":137.4607,"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":128.650001525879},{"option":"SPXW260318P06875000","bid":108.8,"bid_size":5.0,"ask":109.9,"ask_size":6.0,"iv":0.1631,"open_interest":15.0,"volume":13.0,"delta":-0.4545,"gamma":0.0013,"vega":7.4918,"theta":-2.1945,"rho":-2.3038,"theo":109.0792,"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":116.450000762939},{"option":"SPXW260318C06880000","bid":133.0,"bid_size":7.0,"ask":134.2,"ask_size":2.0,"iv":0.162,"open_interest":1.0,"volume":0.0,"delta":0.5393,"gamma":0.0013,"vega":7.5038,"theta":-2.1754,"rho":2.5501,"theo":134.1358,"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":125.450000762939},{"option":"SPXW260318P06880000","bid":110.1,"bid_size":7.0,"ask":111.6,"ask_size":6.0,"iv":0.1621,"open_interest":1.0,"volume":0.0,"delta":-0.4608,"gamma":0.0013,"vega":7.5038,"theta":-2.1846,"rho":-2.3355,"theo":110.7394,"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":118.150001525879},{"option":"SPXW260318C06890000","bid":126.5,"bid_size":6.0,"ask":127.8,"ask_size":2.0,"iv":0.16,"open_interest":35.0,"volume":31.0,"delta":0.5265,"gamma":0.0013,"vega":7.523,"theta":-2.1578,"rho":2.4923,"theo":127.5681,"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":119.099998474121},{"option":"SPXW260318P06890000","bid":113.5,"bid_size":7.0,"ask":115.1,"ask_size":7.0,"iv":0.1603,"open_interest":29.0,"volume":30.0,"delta":-0.4735,"gamma":0.0013,"vega":7.523,"theta":-2.1631,"rho":-2.4004,"theo":114.1418,"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":121.75},{"option":"SPXW260318C06900000","bid":120.1,"bid_size":8.0,"ask":121.2,"ask_size":2.0,"iv":0.1581,"open_interest":409.0,"volume":403.0,"delta":0.5134,"gamma":0.0013,"vega":7.535,"theta":-2.1376,"rho":2.4319,"theo":121.1156,"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":112.849998474121},{"option":"SPXW260318P06900000","bid":117.0,"bid_size":7.0,"ask":118.6,"ask_size":6.0,"iv":0.1583,"open_interest":429.0,"volume":436.0,"delta":-0.4866,"gamma":0.0013,"vega":7.535,"theta":-2.139,"rho":-2.4679,"theo":117.6594,"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":125.5},{"option":"SPXW260318C06910000","bid":113.8,"bid_size":8.0,"ask":114.9,"ask_size":6.0,"iv":0.1562,"open_interest":3.0,"volume":2.0,"delta":0.5,"gamma":0.0013,"vega":7.5392,"theta":-2.1148,"rho":2.3695,"theo":114.7854,"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":106.75},{"option":"SPXW260318P06910000","bid":120.6,"bid_size":7.0,"ask":122.3,"ask_size":6.0,"iv":0.1563,"open_interest":5.0,"volume":4.0,"delta":-0.5,"gamma":0.0013,"vega":7.5392,"theta":-2.1122,"rho":-2.5374,"theo":121.2992,"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":129.349998474121},{"option":"SPXW260318C06920000","bid":107.7,"bid_size":7.0,"ask":108.9,"ask_size":6.0,"iv":0.1544,"open_interest":1.0,"volume":0.0,"delta":0.4863,"gamma":0.0014,"vega":7.5352,"theta":-2.0891,"rho":2.3061,"theo":108.5831,"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":100.849998474121},{"option":"SPXW260318P06920000","bid":124.2,"bid_size":3.0,"ask":126.0,"ask_size":2.0,"iv":0.1544,"open_interest":7.0,"volume":0.0,"delta":-0.5138,"gamma":0.0014,"vega":7.5352,"theta":-2.0826,"rho":-2.6079,"theo":125.0671,"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":133.400001525879},{"option":"SPXW260318C06925000","bid":104.6,"bid_size":8.0,"ask":105.7,"ask_size":6.0,"iv":0.1534,"open_interest":3.0,"volume":2.0,"delta":0.4793,"gamma":0.0014,"vega":7.53,"theta":-2.0752,"rho":2.2742,"theo":105.5315,"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":97.9000015258789},{"option":"SPXW260318P06925000","bid":126.1,"bid_size":6.0,"ask":128.2,"ask_size":3.0,"iv":0.1536,"open_interest":20.0,"volume":2.0,"delta":-0.5207,"gamma":0.0014,"vega":7.53,"theta":-2.0667,"rho":-2.6433,"theo":127.0005,"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":135.5},{"option":"SPXW260318C06930000","bid":101.6,"bid_size":8.0,"ask":102.7,"ask_size":6.0,"iv":0.1524,"open_interest":10.0,"volume":10.0,"delta":0.4722,"gamma":0.0014,"vega":7.5225,"theta":-2.0607,"rho":2.2421,"theo":102.5138,"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":95.0},{"option":"SPXW260318P06930000","bid":128.4,"bid_size":3.0,"ask":129.9,"ask_size":2.0,"iv":0.1526,"open_interest":3.0,"volume":0.0,"delta":-0.5278,"gamma":0.0014,"vega":7.5225,"theta":-2.0502,"rho":-2.679,"theo":128.9679,"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":137.599998474121},{"option":"SPXW260318C06940000","bid":95.8,"bid_size":7.0,"ask":96.8,"ask_size":6.0,"iv":0.1506,"open_interest":11.0,"volume":10.0,"delta":0.4579,"gamma":0.0014,"vega":7.5006,"theta":-2.0295,"rho":2.1765,"theo":96.5839,"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":89.3499984741211},{"option":"SPXW260318P06940000","bid":132.6,"bid_size":2.0,"ask":134.1,"ask_size":2.0,"iv":0.1508,"open_interest":3.0,"volume":0.0,"delta":-0.5421,"gamma":0.0014,"vega":7.5006,"theta":-2.0151,"rho":-2.7517,"theo":133.0081,"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":141.900001525879},{"option":"SPXW260318C06950000","bid":90.0,"bid_size":8.0,"ask":91.1,"ask_size":6.0,"iv":0.1486,"open_interest":196.0,"volume":167.0,"delta":0.4433,"gamma":0.0014,"vega":7.4681,"theta":-1.9955,"rho":2.1082,"theo":90.8035,"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":83.8499984741211},{"option":"SPXW260318P06950000","bid":136.8,"bid_size":2.0,"ask":138.5,"ask_size":2.0,"iv":0.1488,"open_interest":23.0,"volume":3.0,"delta":-0.5568,"gamma":0.0014,"vega":7.4681,"theta":-1.9772,"rho":-2.8271,"theo":137.1978,"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":146.349998474121},{"option":"SPXW260318C06960000","bid":84.5,"bid_size":8.0,"ask":85.5,"ask_size":6.0,"iv":0.1469,"open_interest":32.0,"volume":27.0,"delta":0.4284,"gamma":0.0014,"vega":7.4246,"theta":-1.9588,"rho":2.0377,"theo":85.1843,"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":78.5},{"option":"SPXW260318P06960000","bid":141.0,"bid_size":3.0,"ask":142.7,"ask_size":2.0,"iv":0.1469,"open_interest":7.0,"volume":0.0,"delta":-0.5717,"gamma":0.0014,"vega":7.4246,"theta":-1.9364,"rho":-2.9047,"theo":141.5486,"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":151.0},{"option":"SPXW260318C06970000","bid":79.1,"bid_size":8.0,"ask":80.1,"ask_size":6.0,"iv":0.145,"open_interest":5.0,"volume":5.0,"delta":0.4132,"gamma":0.0014,"vega":7.3703,"theta":-1.9192,"rho":1.9667,"theo":79.736,"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":73.3499984741211},{"option":"SPXW260318P06970000","bid":145.8,"bid_size":2.0,"ask":147.5,"ask_size":2.0,"iv":0.1452,"open_interest":0.0,"volume":0.0,"delta":-0.5868,"gamma":0.0014,"vega":7.3703,"theta":-1.893,"rho":-2.9827,"theo":146.0704,"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":155.75},{"option":"SPXW260318C06975000","bid":76.4,"bid_size":8.0,"ask":77.5,"ask_size":7.0,"iv":0.144,"open_interest":71.0,"volume":11.0,"delta":0.4055,"gamma":0.0014,"vega":7.3393,"theta":-1.8985,"rho":1.9313,"theo":77.0784,"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":70.8499984741211},{"option":"SPXW260318P06975000","bid":148.2,"bid_size":2.0,"ask":149.7,"ask_size":2.0,"iv":0.1442,"open_interest":62.0,"volume":3.0,"delta":-0.5945,"gamma":0.0014,"vega":7.3393,"theta":-1.8702,"rho":-3.0218,"theo":148.3979,"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":158.200004577637},{"option":"SPXW260318C06980000","bid":73.7,"bid_size":9.0,"ask":74.9,"ask_size":6.0,"iv":0.143,"open_interest":11.0,"volume":5.0,"delta":0.3978,"gamma":0.0014,"vega":7.3056,"theta":-1.8771,"rho":1.8956,"theo":74.4667,"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":68.3499984741211},{"option":"SPXW260318P06980000","bid":150.6,"bid_size":2.0,"ask":152.0,"ask_size":2.0,"iv":0.1433,"open_interest":1.0,"volume":0.0,"delta":-0.6022,"gamma":0.0014,"vega":7.3056,"theta":-1.8469,"rho":-3.061,"theo":150.7712,"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":160.899993896484},{"option":"SPXW260318C06990000","bid":68.8,"bid_size":8.0,"ask":69.8,"ask_size":1.0,"iv":0.1413,"open_interest":507.0,"volume":489.0,"delta":0.3822,"gamma":0.0014,"vega":7.2289,"theta":-1.8325,"rho":1.823,"theo":69.3858,"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":63.5500011444092},{"option":"SPXW260318P06990000","bid":155.4,"bid_size":3.0,"ask":157.2,"ask_size":2.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.6178,"gamma":0.0014,"vega":7.2289,"theta":-1.7983,"rho":-3.1407,"theo":155.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.950004577637},{"option":"SPXW260318C07000000","bid":63.8,"bid_size":16.0,"ask":65.0,"ask_size":8.0,"iv":0.1394,"open_interest":96.0,"volume":17.0,"delta":0.3664,"gamma":0.0014,"vega":7.1384,"theta":-1.7856,"rho":1.7481,"theo":64.5054,"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":58.9499988555908},{"option":"SPXW260318P07000000","bid":160.2,"bid_size":3.0,"ask":162.0,"ask_size":2.0,"iv":0.1397,"open_interest":8.0,"volume":3.0,"delta":-0.6336,"gamma":0.0014,"vega":7.1384,"theta":-1.7474,"rho":-3.2227,"theo":160.7501,"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":171.150001525879},{"option":"SPXW260318C07010000","bid":59.3,"bid_size":8.0,"ask":60.3,"ask_size":8.0,"iv":0.1377,"open_interest":21.0,"volume":14.0,"delta":0.3506,"gamma":0.0014,"vega":7.0349,"theta":-1.7364,"rho":1.6726,"theo":59.8348,"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":54.5500011444092},{"option":"SPXW260318P07010000","bid":165.6,"bid_size":3.0,"ask":167.4,"ask_size":2.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.6494,"gamma":0.0014,"vega":7.0349,"theta":-1.6943,"rho":-3.3053,"theo":166.0496,"change":0.0,"open":0.0,"high":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":"SPXW260318C07020000","bid":54.7,"bid_size":8.0,"ask":56.1,"ask_size":9.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":0.3347,"gamma":0.0014,"vega":6.9205,"theta":-1.6851,"rho":1.5981,"theo":55.3769,"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":0.0},{"option":"SPXW260318P07020000","bid":170.5,"bid_size":6.0,"ask":173.4,"ask_size":6.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.6654,"gamma":0.0014,"vega":6.9205,"theta":-1.6391,"rho":-3.3869,"theo":171.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260318C07025000","bid":52.7,"bid_size":8.0,"ask":53.7,"ask_size":9.0,"iv":0.135,"open_interest":123.0,"volume":81.0,"delta":0.3267,"gamma":0.0014,"vega":6.8593,"theta":-1.6588,"rho":1.5609,"theo":53.2272,"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":48.25},{"option":"SPXW260318P07025000","bid":174.0,"bid_size":2.0,"ask":175.8,"ask_size":1.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.6733,"gamma":0.0014,"vega":6.8593,"theta":-1.6107,"rho":-3.4276,"theo":174.3972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.25},{"option":"SPXW260318C07050000","bid":42.6,"bid_size":8.0,"ask":43.5,"ask_size":10.0,"iv":0.1308,"open_interest":178.0,"volume":132.0,"delta":0.2871,"gamma":0.0014,"vega":6.5014,"theta":-1.5202,"rho":1.3717,"theo":43.2767,"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":38.75},{"option":"SPXW260318P07050000","bid":188.1,"bid_size":6.0,"ask":191.0,"ask_size":6.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.713,"gamma":0.0014,"vega":6.5014,"theta":-1.4623,"rho":-3.6346,"theo":189.3719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.600006103516},{"option":"SPXW260318C07075000","bid":33.9,"bid_size":9.0,"ask":34.7,"ask_size":10.0,"iv":0.1268,"open_interest":28.0,"volume":37.0,"delta":0.2481,"gamma":0.0013,"vega":6.0734,"theta":-1.3711,"rho":1.1876,"theo":34.6045,"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":30.6499996185303},{"option":"SPXW260318P07075000","bid":202.0,"bid_size":4.0,"ask":209.2,"ask_size":1.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.7519,"gamma":0.0013,"vega":6.0734,"theta":-1.3034,"rho":-3.8364,"theo":205.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.5},{"option":"SPXW260318C07100000","bid":26.4,"bid_size":9.0,"ask":27.1,"ask_size":10.0,"iv":0.123,"open_interest":148.0,"volume":33.0,"delta":0.2106,"gamma":0.0012,"vega":5.5733,"theta":-1.2138,"rho":1.0083,"theo":27.1433,"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":23.6999998092651},{"option":"SPXW260318P07100000","bid":219.6,"bid_size":5.0,"ask":226.7,"ask_size":1.0,"iv":0.123,"open_interest":1.0,"volume":0.0,"delta":-0.7894,"gamma":0.0012,"vega":5.5733,"theta":-1.1362,"rho":-4.0335,"theo":223.0888,"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":235.349998474121},{"option":"SPXW260318C07125000","bid":20.2,"bid_size":12.0,"ask":20.9,"ask_size":11.0,"iv":0.1198,"open_interest":796.0,"volume":816.0,"delta":0.1752,"gamma":0.0011,"vega":5.0207,"theta":-1.0527,"rho":0.838,"theo":20.85,"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":18.0499992370605},{"option":"SPXW260318P07125000","bid":238.2,"bid_size":6.0,"ask":245.5,"ask_size":1.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.8249,"gamma":0.0011,"vega":5.0207,"theta":-0.9652,"rho":-4.2215,"theo":241.7208,"change":0.0,"open":0.0,"high":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":"SPXW260318C07150000","bid":15.3,"bid_size":15.0,"ask":15.8,"ask_size":16.0,"iv":0.117,"open_interest":112.0,"volume":80.0,"delta":0.1427,"gamma":0.001,"vega":4.436,"theta":-0.8938,"rho":0.6828,"theo":15.6948,"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":13.5},{"option":"SPXW260318P07150000","bid":258.3,"bid_size":5.0,"ask":265.5,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.8573,"gamma":0.001,"vega":4.436,"theta":-0.7964,"rho":-4.3945,"theo":261.4909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.950012207031},{"option":"SPXW260318C07175000","bid":11.4,"bid_size":15.0,"ask":11.9,"ask_size":20.0,"iv":0.1145,"open_interest":55.0,"volume":55.0,"delta":0.114,"gamma":0.0009,"vega":3.841,"theta":-0.7442,"rho":0.5457,"theo":11.6182,"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":10.0},{"option":"SPXW260318P07175000","bid":279.3,"bid_size":6.0,"ask":286.6,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.886,"gamma":0.0009,"vega":3.841,"theta":-0.637,"rho":-4.5493,"theo":282.3395,"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":296.5},{"option":"SPXW260318C07200000","bid":8.4,"bid_size":15.0,"ask":8.8,"ask_size":15.0,"iv":0.1124,"open_interest":188.0,"volume":201.0,"delta":0.0897,"gamma":0.0008,"vega":3.2689,"theta":-0.6102,"rho":0.4286,"theo":8.5105,"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":301.1,"bid_size":6.0,"ask":308.6,"ask_size":1.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9104,"gamma":0.0008,"vega":3.2689,"theta":-0.493,"rho":-4.6841,"theo":304.157,"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":318.800003051758},{"option":"SPXW260318C07225000","bid":6.1,"bid_size":15.0,"ask":6.6,"ask_size":55.0,"iv":0.111,"open_interest":82.0,"volume":92.0,"delta":0.0698,"gamma":0.0006,"vega":2.7484,"theta":-0.4956,"rho":0.3331,"theo":6.2206,"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":5.40000009536743},{"option":"SPXW260318P07225000","bid":323.8,"bid_size":2.0,"ask":331.2,"ask_size":1.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9302,"gamma":0.0006,"vega":2.7484,"theta":-0.3686,"rho":-4.7973,"theo":326.7922,"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":341.649993896484},{"option":"SPXW260318C07250000","bid":4.5,"bid_size":15.0,"ask":4.8,"ask_size":15.0,"iv":0.1099,"open_interest":31.0,"volume":34.0,"delta":0.0543,"gamma":0.0005,"vega":2.2938,"theta":-0.4017,"rho":0.2588,"theo":4.5787,"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":3.94999992847443},{"option":"SPXW260318P07250000","bid":347.0,"bid_size":2.0,"ask":354.7,"ask_size":2.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9457,"gamma":0.0005,"vega":2.2938,"theta":-0.2649,"rho":-4.8894,"theo":350.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.949996948242},{"option":"SPXW260318C07275000","bid":3.3,"bid_size":15.0,"ask":3.6,"ask_size":15.0,"iv":0.1095,"open_interest":46.0,"volume":21.0,"delta":0.0424,"gamma":0.0004,"vega":1.9111,"theta":-0.3272,"rho":0.202,"theo":3.4208,"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":2.89999997615814},{"option":"SPXW260318P07275000","bid":370.8,"bid_size":2.0,"ask":378.4,"ask_size":1.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":-0.9576,"gamma":0.0004,"vega":1.9111,"theta":-0.1805,"rho":-4.964,"theo":373.8429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.950012207031},{"option":"SPXW260318C07300000","bid":2.45,"bid_size":15.0,"ask":2.65,"ask_size":15.0,"iv":0.1092,"open_interest":68.0,"volume":4.0,"delta":0.0334,"gamma":0.0004,"vega":1.5981,"theta":-0.269,"rho":0.1587,"theo":2.6046,"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":2.14999997615814},{"option":"SPXW260318P07300000","bid":394.8,"bid_size":1.0,"ask":402.3,"ask_size":1.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0004,"vega":1.5981,"theta":-0.1124,"rho":-5.025,"theo":397.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.199996948242},{"option":"SPXW260318C07325000","bid":1.8,"bid_size":15.0,"ask":2.05,"ask_size":15.0,"iv":0.1095,"open_interest":914.0,"volume":911.0,"delta":0.0267,"gamma":0.0003,"vega":1.3427,"theta":-0.2236,"rho":0.1266,"theo":2.0225,"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":1.64999997615814},{"option":"SPXW260318P07325000","bid":419.1,"bid_size":1.0,"ask":426.6,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9733,"gamma":0.0003,"vega":1.3426,"theta":-0.0571,"rho":-5.0748,"theo":422.2951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.450012207031},{"option":"SPXW260318C07350000","bid":1.35,"bid_size":15.0,"ask":1.6,"ask_size":82.0,"iv":0.1102,"open_interest":17.0,"volume":9.0,"delta":0.0215,"gamma":0.0002,"vega":1.1349,"theta":-0.1877,"rho":0.1018,"theo":1.5982,"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":1.27500003576279},{"option":"SPXW260318P07350000","bid":443.6,"bid_size":1.0,"ask":451.3,"ask_size":1.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0002,"vega":1.1349,"theta":-0.0114,"rho":-5.1174,"theo":446.796,"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":462.149993896484},{"option":"SPXW260318C07375000","bid":1.0,"bid_size":15.0,"ask":1.25,"ask_size":82.0,"iv":0.1109,"open_interest":10.0,"volume":0.0,"delta":0.0175,"gamma":0.0002,"vega":0.9639,"theta":-0.1589,"rho":0.0829,"theo":1.2809,"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":1.0},{"option":"SPXW260318P07375000","bid":468.2,"bid_size":1.0,"ask":475.9,"ask_size":1.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9825,"gamma":0.0002,"vega":0.9639,"theta":0.0,"rho":-5.154,"theo":471.404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.149993896484},{"option":"SPXW260318C07400000","bid":0.8,"bid_size":15.0,"ask":1.0,"ask_size":15.0,"iv":0.1123,"open_interest":23.0,"volume":1.0,"delta":0.0144,"gamma":0.0002,"vega":0.8225,"theta":-0.1355,"rho":0.0678,"theo":1.0388,"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":0.824999988079071},{"option":"SPXW260318P07400000","bid":492.8,"bid_size":1.0,"ask":500.5,"ask_size":1.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9856,"gamma":0.0002,"vega":0.8225,"theta":0.0,"rho":-5.1868,"theo":496.0871,"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":511.550003051758},{"option":"SPXW260318C07425000","bid":0.6,"bid_size":15.0,"ask":0.85,"ask_size":82.0,"iv":0.1138,"open_interest":908.0,"volume":900.0,"delta":0.0119,"gamma":0.0001,"vega":0.7048,"theta":-0.1162,"rho":0.0561,"theo":0.8512,"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":0.675000011920929},{"option":"SPXW260318P07425000","bid":517.6,"bid_size":1.0,"ask":525.1,"ask_size":1.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9881,"gamma":0.0001,"vega":0.7048,"theta":0.0,"rho":-5.2163,"theo":520.8248,"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":537.600006103516},{"option":"SPXW260318C07500000","bid":0.3,"bid_size":49.0,"ask":0.55,"ask_size":15.0,"iv":0.1198,"open_interest":8.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.4562,"theta":-0.0762,"rho":0.0331,"theo":0.4974,"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":0.424999997019768},{"option":"SPXW260318P07500000","bid":592.1,"bid_size":1.0,"ask":599.8,"ask_size":1.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.4565,"theta":0.0,"rho":-5.2925,"theo":595.2466,"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":610.799987792969},{"option":"SPXW260318C07600000","bid":0.15,"bid_size":57.0,"ask":0.4,"ask_size":15.0,"iv":0.1305,"open_interest":10.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.2793,"theta":-0.0486,"rho":0.0186,"theo":0.283,"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":0.274999998509884},{"option":"SPXW260318P07600000","bid":691.6,"bid_size":1.0,"ask":699.1,"ask_size":1.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.2794,"theta":0.0,"rho":-5.378,"theo":694.7331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.549987792969},{"option":"SPXW260318C07800000","bid":0.05,"bid_size":63.0,"ask":0.3,"ask_size":82.0,"iv":0.155,"open_interest":6.0,"volume":6.0,"delta":0.0018,"gamma":0.0,"vega":0.1372,"theta":-0.027,"rho":0.0083,"theo":0.1369,"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":0.175000000745058},{"option":"SPXW260318P07800000","bid":890.9,"bid_size":1.0,"ask":898.4,"ask_size":1.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1373,"theta":0.0,"rho":-5.5302,"theo":893.9889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.649993896484},{"option":"SPXW260318C08000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":82.0,"iv":0.1785,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.079,"theta":-0.0175,"rho":0.0045,"theo":0.081,"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":0.125000001862645},{"option":"SPXW260318P08000000","bid":1090.3,"bid_size":1.0,"ask":1098.0,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0788,"theta":0.0,"rho":-5.676,"theo":1093.3346,"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":1108.95001220703},{"option":"SPXW260318C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":133.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0471,"theta":-0.0115,"rho":0.0026,"theo":0.0491,"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":0.100000003352761},{"option":"SPXW260318P08200000","bid":1289.7,"bid_size":1.0,"ask":1297.4,"ask_size":1.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.047,"theta":0.0,"rho":-5.8198,"theo":1292.7046,"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":1309.25},{"option":"SPXW260318C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0283,"theta":-0.0074,"rho":0.0015,"theo":0.0297,"change":0.0,"open":0.0,"high":0.0,"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":1489.0,"bid_size":1.0,"ask":1496.7,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":-5.9629,"theo":1492.0872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1507.70001220703},{"option":"SPXW260318C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":135.0,"iv":0.2523,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0173,"theta":-0.0048,"rho":0.0009,"theo":0.0182,"change":0.0,"open":0.0,"high":0.0,"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":1688.4,"bid_size":1.0,"ask":1696.1,"ask_size":1.0,"iv":0.283,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":-6.1054,"theo":1691.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1706.79998779297},{"option":"SPXW260318C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":136.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0107,"theta":-0.0032,"rho":0.0005,"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":0.0750000029802322},{"option":"SPXW260318P08800000","bid":1887.8,"bid_size":1.0,"ask":1895.3,"ask_size":1.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-6.2477,"theo":1890.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1908.15002441406},{"option":"SPXW260318C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":142.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.0021,"rho":0.0003,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P09000000","bid":2087.2,"bid_size":1.0,"ask":2094.7,"ask_size":1.0,"iv":0.3261,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":-6.3898,"theo":2090.2698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2106.5},{"option":"SPXW260319C02800000","bid":4086.6,"bid_size":1.0,"ask":4094.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":2.0653,"theo":4091.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4073.84997558594},{"option":"SPXW260319P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":269.0,"iv":0.957,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0214,"theta":-0.0324,"rho":-0.0016,"theo":0.1436,"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":0.100000001490116},{"option":"SPXW260319C03000000","bid":3887.5,"bid_size":1.0,"ask":3895.0,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0267,"theta":0.0,"rho":2.2122,"theo":3891.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3874.20007324219},{"option":"SPXW260319P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":165.0,"iv":0.8865,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0267,"theta":-0.0381,"rho":-0.002,"theo":0.1731,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260319C03200000","bid":3687.9,"bid_size":1.0,"ask":3695.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0333,"theta":0.0,"rho":2.3591,"theo":3692.5953,"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":3676.39990234375},{"option":"SPXW260319P03200000","bid":0.05,"bid_size":165.0,"ask":0.25,"ask_size":268.0,"iv":0.8448,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0333,"theta":-0.0447,"rho":-0.0025,"theo":0.2085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260319C03400000","bid":3488.8,"bid_size":1.0,"ask":3496.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0415,"theta":0.0,"rho":2.5058,"theo":3493.2592,"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":3476.0},{"option":"SPXW260319P03400000","bid":0.05,"bid_size":265.0,"ask":0.3,"ask_size":225.0,"iv":0.7902,"open_interest":5.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0415,"theta":-0.0523,"rho":-0.0031,"theo":0.2514,"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":0.200000006705523},{"option":"SPXW260319C03600000","bid":3289.5,"bid_size":1.0,"ask":3297.0,"ask_size":1.0,"iv":0.7098,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.052,"theta":0.0,"rho":2.6523,"theo":3293.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3276.30004882812},{"option":"SPXW260319P03600000","bid":0.15,"bid_size":165.0,"ask":0.35,"ask_size":165.0,"iv":0.75,"open_interest":15.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.052,"theta":-0.0615,"rho":-0.004,"theo":0.3043,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260319C03800000","bid":3090.2,"bid_size":1.0,"ask":3097.7,"ask_size":1.0,"iv":0.6447,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0654,"theta":0.0,"rho":2.7986,"theo":3094.621,"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":3079.0},{"option":"SPXW260319P03800000","bid":0.2,"bid_size":274.0,"ask":0.45,"ask_size":165.0,"iv":0.7059,"open_interest":6.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0654,"theta":-0.0726,"rho":-0.0051,"theo":0.3712,"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":0.400000005960464},{"option":"SPXW260319C04000000","bid":2890.8,"bid_size":1.0,"ask":2898.5,"ask_size":1.0,"iv":0.6183,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0831,"theta":0.0,"rho":2.9445,"theo":2895.3295,"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":2878.25},{"option":"SPXW260319P04000000","bid":0.35,"bid_size":269.0,"ask":0.6,"ask_size":225.0,"iv":0.6703,"open_interest":130.0,"volume":50.0,"delta":-0.0013,"gamma":0.0,"vega":0.0831,"theta":-0.0865,"rho":-0.0066,"theo":0.4586,"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":0.525000005960464},{"option":"SPXW260319C04200000","bid":2691.5,"bid_size":1.0,"ask":2699.2,"ask_size":1.0,"iv":0.5991,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1074,"theta":0.0,"rho":3.0898,"theo":2696.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2678.34997558594},{"option":"SPXW260319P04200000","bid":0.5,"bid_size":273.0,"ask":0.75,"ask_size":225.0,"iv":0.6297,"open_interest":2.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.1074,"theta":-0.1048,"rho":-0.0087,"theo":0.5786,"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":0.724999994039536},{"option":"SPXW260319C04400000","bid":2492.6,"bid_size":1.0,"ask":2500.1,"ask_size":1.0,"iv":0.5758,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1413,"theta":0.0,"rho":3.2341,"theo":2496.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2480.75},{"option":"SPXW260319P04400000","bid":0.75,"bid_size":75.0,"ask":0.95,"ask_size":15.0,"iv":0.592,"open_interest":4.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.1418,"theta":-0.13,"rho":-0.0118,"theo":0.7532,"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":0.925000011920929},{"option":"SPXW260319C04600000","bid":2293.3,"bid_size":1.0,"ask":2301.0,"ask_size":1.0,"iv":0.542,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1905,"theta":0.0,"rho":3.3769,"theo":2297.7351,"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":2281.64990234375},{"option":"SPXW260319P04600000","bid":1.05,"bid_size":75.0,"ask":1.25,"ask_size":15.0,"iv":0.5547,"open_interest":4.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.1908,"theta":-0.1641,"rho":-0.0164,"theo":1.0035,"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":1.25},{"option":"SPXW260319C04800000","bid":2094.3,"bid_size":1.0,"ask":2102.0,"ask_size":1.0,"iv":0.5078,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2606,"theta":0.0,"rho":3.5175,"theo":2098.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2081.55004882812},{"option":"SPXW260319P04800000","bid":1.45,"bid_size":60.0,"ask":1.65,"ask_size":158.0,"iv":0.5178,"open_interest":136.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.2608,"theta":-0.2106,"rho":-0.0231,"theo":1.3707,"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":1.64999997615814},{"option":"SPXW260319C05000000","bid":1895.4,"bid_size":1.0,"ask":1903.1,"ask_size":1.0,"iv":0.4722,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.3597,"theta":0.0,"rho":3.6547,"theo":1899.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.95001220703},{"option":"SPXW260319P05000000","bid":1.9,"bid_size":190.0,"ask":2.15,"ask_size":74.0,"iv":0.4795,"open_interest":58.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.36,"theta":-0.2728,"rho":-0.0333,"theo":1.9042,"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":2.17499995231628},{"option":"SPXW260319C05200000","bid":1696.7,"bid_size":1.0,"ask":1704.4,"ask_size":1.0,"iv":0.4372,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.4982,"theta":0.0,"rho":3.7872,"theo":1701.25,"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":1685.45001220703},{"option":"SPXW260319P05200000","bid":2.6,"bid_size":120.0,"ask":2.85,"ask_size":73.0,"iv":0.4432,"open_interest":9.0,"volume":6.0,"delta":-0.0094,"gamma":0.0,"vega":0.498,"theta":-0.3518,"rho":-0.0481,"theo":2.6513,"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":2.89999997615814},{"option":"SPXW260319C05400000","bid":1498.3,"bid_size":2.0,"ask":1506.0,"ask_size":2.0,"iv":0.4035,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0,"vega":0.6873,"theta":0.0,"rho":3.9131,"theo":1502.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1488.14996337891},{"option":"SPXW260319P05400000","bid":3.5,"bid_size":166.0,"ask":3.8,"ask_size":71.0,"iv":0.4062,"open_interest":28.0,"volume":27.0,"delta":-0.0135,"gamma":0.0,"vega":0.6869,"theta":-0.4498,"rho":-0.0696,"theo":3.6865,"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":3.94999992847443},{"option":"SPXW260319C05500000","bid":1399.3,"bid_size":2.0,"ask":1407.0,"ask_size":2.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":0.8057,"theta":0.0,"rho":3.9725,"theo":1403.8766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1388.60003662109},{"option":"SPXW260319P05500000","bid":4.2,"bid_size":15.0,"ask":4.5,"ask_size":191.0,"iv":0.3884,"open_interest":5.0,"volume":3.0,"delta":-0.0163,"gamma":0.0,"vega":0.8056,"theta":-0.5067,"rho":-0.084,"theo":4.3466,"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":4.65000009536743},{"option":"SPXW260319C05600000","bid":1300.4,"bid_size":2.0,"ask":1308.1,"ask_size":2.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":0.946,"theta":-0.073,"rho":4.0289,"theo":1304.9686,"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":1289.55004882812},{"option":"SPXW260319P05600000","bid":4.9,"bid_size":153.0,"ask":5.2,"ask_size":68.0,"iv":0.3704,"open_interest":23.0,"volume":1.0,"delta":-0.0196,"gamma":0.0001,"vega":0.946,"theta":-0.5698,"rho":-0.1012,"theo":5.1287,"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":5.45000004768372},{"option":"SPXW260319C05700000","bid":1201.8,"bid_size":2.0,"ask":1209.3,"ask_size":1.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":1.1137,"theta":-0.1821,"rho":4.0808,"theo":1206.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1190.95001220703},{"option":"SPXW260319P05700000","bid":5.8,"bid_size":150.0,"ask":6.2,"ask_size":85.0,"iv":0.3529,"open_interest":23.0,"volume":2.0,"delta":-0.0238,"gamma":0.0001,"vega":1.1134,"theta":-0.6406,"rho":-0.123,"theo":6.0733,"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":6.45000004768372},{"option":"SPXW260319C05800000","bid":1103.2,"bid_size":1.0,"ask":1110.8,"ask_size":2.0,"iv":0.3335,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.3146,"theta":-0.3017,"rho":4.1274,"theo":1107.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.44995117188},{"option":"SPXW260319P05800000","bid":7.0,"bid_size":116.0,"ask":7.4,"ask_size":80.0,"iv":0.3352,"open_interest":4284.0,"volume":47.0,"delta":-0.0291,"gamma":0.0001,"vega":1.3146,"theta":-0.7223,"rho":-0.1501,"theo":7.2521,"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":7.75},{"option":"SPXW260319C05875000","bid":1029.6,"bid_size":1.0,"ask":1037.2,"ask_size":2.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.0001,"vega":1.4973,"theta":-0.4006,"rho":4.1569,"theo":1034.0369,"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":1019.19998168945},{"option":"SPXW260319P05875000","bid":8.1,"bid_size":87.0,"ask":8.5,"ask_size":44.0,"iv":0.3228,"open_interest":3.0,"volume":3.0,"delta":-0.034,"gamma":0.0001,"vega":1.4972,"theta":-0.7926,"rho":-0.1758,"theo":8.3438,"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":8.9500002861023},{"option":"SPXW260319C05900000","bid":1005.1,"bid_size":1.0,"ask":1012.7,"ask_size":2.0,"iv":0.3175,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":1.5642,"theta":-0.4357,"rho":4.1655,"theo":1009.5304,"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":994.450012207031},{"option":"SPXW260319P05900000","bid":8.5,"bid_size":130.0,"ask":8.9,"ask_size":42.0,"iv":0.3184,"open_interest":6.0,"volume":4.0,"delta":-0.0359,"gamma":0.0001,"vega":1.5641,"theta":-0.8183,"rho":-0.1857,"theo":8.7603,"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":9.4500002861023},{"option":"SPXW260319C05925000","bid":980.7,"bid_size":2.0,"ask":988.2,"ask_size":1.0,"iv":0.3135,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0001,"vega":1.6343,"theta":-0.4721,"rho":4.1735,"theo":985.0541,"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":970.149993896484},{"option":"SPXW260319P05925000","bid":9.0,"bid_size":85.0,"ask":9.4,"ask_size":56.0,"iv":0.3145,"open_interest":5.0,"volume":0.0,"delta":-0.0379,"gamma":0.0001,"vega":1.6343,"theta":-0.8452,"rho":-0.1961,"theo":9.2071,"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":9.9500002861023},{"option":"SPXW260319C05950000","bid":956.3,"bid_size":1.0,"ask":963.8,"ask_size":2.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":0.96,"gamma":0.0001,"vega":1.7085,"theta":-0.5097,"rho":4.1809,"theo":960.6106,"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":945.849975585938},{"option":"SPXW260319P05950000","bid":9.5,"bid_size":76.0,"ask":9.9,"ask_size":55.0,"iv":0.3104,"open_interest":1.0,"volume":0.0,"delta":-0.04,"gamma":0.0001,"vega":1.7085,"theta":-0.8732,"rho":-0.2072,"theo":9.6847,"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":10.4500002861023},{"option":"SPXW260319C05975000","bid":931.9,"bid_size":2.0,"ask":939.4,"ask_size":1.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":1.7876,"theta":-0.5487,"rho":4.1874,"theo":936.203,"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":921.5},{"option":"SPXW260319P05975000","bid":10.0,"bid_size":73.0,"ask":10.4,"ask_size":39.0,"iv":0.3062,"open_interest":2.0,"volume":1.0,"delta":-0.0424,"gamma":0.0001,"vega":1.7877,"theta":-0.9029,"rho":-0.2191,"theo":10.2027,"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":11.0499997138977},{"option":"SPXW260319C06000000","bid":907.6,"bid_size":1.0,"ask":915.1,"ask_size":2.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9552,"gamma":0.0002,"vega":1.872,"theta":-0.5891,"rho":4.1929,"theo":911.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.050018310547},{"option":"SPXW260319P06000000","bid":10.6,"bid_size":70.0,"ask":11.0,"ask_size":37.0,"iv":0.3023,"open_interest":48.0,"volume":11.0,"delta":-0.0449,"gamma":0.0002,"vega":1.8723,"theta":-0.9339,"rho":-0.2321,"theo":10.7582,"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":11.6500000953674},{"option":"SPXW260319C06025000","bid":883.3,"bid_size":1.0,"ask":890.8,"ask_size":2.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0002,"vega":1.9619,"theta":-0.6311,"rho":4.1972,"theo":887.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.899993896484},{"option":"SPXW260319P06025000","bid":11.2,"bid_size":72.0,"ask":11.6,"ask_size":35.0,"iv":0.2983,"open_interest":48.0,"volume":0.0,"delta":-0.0476,"gamma":0.0002,"vega":1.9622,"theta":-0.9664,"rho":-0.2462,"theo":11.3577,"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":12.3000001907349},{"option":"SPXW260319C06050000","bid":859.0,"bid_size":1.0,"ask":866.5,"ask_size":2.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0002,"vega":2.0564,"theta":-0.6746,"rho":4.2003,"theo":863.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.899993896484},{"option":"SPXW260319P06050000","bid":11.9,"bid_size":20.0,"ask":12.3,"ask_size":49.0,"iv":0.2945,"open_interest":55.0,"volume":1.0,"delta":-0.0504,"gamma":0.0002,"vega":2.0564,"theta":-1.0,"rho":-0.2614,"theo":11.999,"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":13.0499997138977},{"option":"SPXW260319C06075000","bid":834.8,"bid_size":1.0,"ask":842.3,"ask_size":2.0,"iv":0.2897,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0002,"vega":2.1553,"theta":-0.7199,"rho":4.2024,"theo":839.0129,"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":824.600006103516},{"option":"SPXW260319P06075000","bid":12.6,"bid_size":15.0,"ask":13.0,"ask_size":48.0,"iv":0.2904,"open_interest":123.0,"volume":0.0,"delta":-0.0536,"gamma":0.0002,"vega":2.1553,"theta":-1.0357,"rho":-0.2778,"theo":12.6989,"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":13.8000001907349},{"option":"SPXW260319C06100000","bid":810.7,"bid_size":1.0,"ask":818.1,"ask_size":2.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0002,"vega":2.2591,"theta":-0.7669,"rho":4.2034,"theo":814.8477,"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":800.5},{"option":"SPXW260319P06100000","bid":13.4,"bid_size":15.0,"ask":13.8,"ask_size":32.0,"iv":0.2862,"open_interest":52.0,"volume":10.0,"delta":-0.0569,"gamma":0.0002,"vega":2.2591,"theta":-1.0732,"rho":-0.2952,"theo":13.4561,"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":14.6500000953674},{"option":"SPXW260319C06125000","bid":786.6,"bid_size":1.0,"ask":794.0,"ask_size":2.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0002,"vega":2.3692,"theta":-0.8156,"rho":4.2031,"theo":790.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.600006103516},{"option":"SPXW260319P06125000","bid":14.2,"bid_size":15.0,"ask":14.6,"ask_size":31.0,"iv":0.2825,"open_interest":80.0,"volume":38.0,"delta":-0.0606,"gamma":0.0002,"vega":2.3692,"theta":-1.1124,"rho":-0.3139,"theo":14.275,"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":15.5499997138977},{"option":"SPXW260319C06150000","bid":762.6,"bid_size":1.0,"ask":770.0,"ask_size":2.0,"iv":0.2782,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.4869,"theta":-0.866,"rho":4.2012,"theo":766.708,"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":752.5},{"option":"SPXW260319P06150000","bid":15.1,"bid_size":15.0,"ask":15.5,"ask_size":30.0,"iv":0.2784,"open_interest":42.0,"volume":5.0,"delta":-0.0645,"gamma":0.0002,"vega":2.4869,"theta":-1.1533,"rho":-0.3342,"theo":15.1611,"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":16.5},{"option":"SPXW260319C06175000","bid":738.7,"bid_size":1.0,"ask":746.1,"ask_size":2.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0002,"vega":2.6119,"theta":-0.9183,"rho":4.1974,"theo":742.7453,"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":728.850006103516},{"option":"SPXW260319P06175000","bid":15.8,"bid_size":85.0,"ask":16.4,"ask_size":30.0,"iv":0.2744,"open_interest":44.0,"volume":0.0,"delta":-0.0687,"gamma":0.0002,"vega":2.6119,"theta":-1.196,"rho":-0.3564,"theo":16.1209,"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":17.5},{"option":"SPXW260319C06200000","bid":714.8,"bid_size":1.0,"ask":722.2,"ask_size":2.0,"iv":0.2708,"open_interest":3.0,"volume":3.0,"delta":0.9268,"gamma":0.0003,"vega":2.7428,"theta":-0.9723,"rho":4.1918,"theo":718.8632,"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":704.75},{"option":"SPXW260319P06200000","bid":16.9,"bid_size":68.0,"ask":17.5,"ask_size":29.0,"iv":0.2705,"open_interest":67.0,"volume":28.0,"delta":-0.0732,"gamma":0.0003,"vega":2.7428,"theta":-1.2405,"rho":-0.3805,"theo":17.1611,"change":-0.22,"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":-1.17962,"prev_day_close":18.6499996185303},{"option":"SPXW260319C06225000","bid":691.0,"bid_size":1.0,"ask":698.4,"ask_size":2.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9219,"gamma":0.0003,"vega":2.8788,"theta":-1.0281,"rho":4.1844,"theo":695.0678,"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":681.0},{"option":"SPXW260319P06225000","bid":18.0,"bid_size":65.0,"ask":18.6,"ask_size":28.0,"iv":0.2666,"open_interest":74.0,"volume":0.0,"delta":-0.0782,"gamma":0.0003,"vega":2.8788,"theta":-1.2868,"rho":-0.4063,"theo":18.2881,"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":19.8500003814697},{"option":"SPXW260319C06250000","bid":667.3,"bid_size":1.0,"ask":674.7,"ask_size":2.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.9166,"gamma":0.0003,"vega":3.0208,"theta":-1.0855,"rho":4.1754,"theo":671.3647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.449981689453},{"option":"SPXW260319P06250000","bid":19.1,"bid_size":65.0,"ask":19.9,"ask_size":34.0,"iv":0.2632,"open_interest":41.0,"volume":41.0,"delta":-0.0834,"gamma":0.0003,"vega":3.0208,"theta":-1.3347,"rho":-0.4337,"theo":19.5073,"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":21.1499996185303},{"option":"SPXW260319C06275000","bid":643.8,"bid_size":1.0,"ask":651.1,"ask_size":1.0,"iv":0.2599,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0003,"vega":3.1712,"theta":-1.1445,"rho":4.1643,"theo":647.7599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.700012207031},{"option":"SPXW260319P06275000","bid":20.4,"bid_size":61.0,"ask":21.2,"ask_size":20.0,"iv":0.2595,"open_interest":6.0,"volume":0.0,"delta":-0.0891,"gamma":0.0003,"vega":3.1712,"theta":-1.3841,"rho":-0.4632,"theo":20.8249,"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":22.5499992370605},{"option":"SPXW260319C06300000","bid":620.3,"bid_size":1.0,"ask":627.6,"ask_size":1.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.9048,"gamma":0.0003,"vega":3.3305,"theta":-1.2048,"rho":4.1504,"theo":624.2614,"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":610.350006103516},{"option":"SPXW260319P06300000","bid":21.8,"bid_size":58.0,"ask":22.6,"ask_size":20.0,"iv":0.2557,"open_interest":30.0,"volume":25.0,"delta":-0.0953,"gamma":0.0003,"vega":3.3305,"theta":-1.435,"rho":-0.4955,"theo":22.2488,"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":24.0499992370605},{"option":"SPXW260319C06325000","bid":596.9,"bid_size":1.0,"ask":604.2,"ask_size":1.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0004,"vega":3.4962,"theta":-1.2665,"rho":4.1338,"theo":600.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.049987792969},{"option":"SPXW260319P06325000","bid":23.3,"bid_size":55.0,"ask":24.2,"ask_size":29.0,"iv":0.252,"open_interest":27.0,"volume":24.0,"delta":-0.1019,"gamma":0.0004,"vega":3.4962,"theta":-1.4871,"rho":-0.5306,"theo":23.7882,"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":25.75},{"option":"SPXW260319C06350000","bid":573.7,"bid_size":1.0,"ask":580.9,"ask_size":1.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.8911,"gamma":0.0004,"vega":3.6662,"theta":-1.3292,"rho":4.1148,"theo":577.6187,"change":0.0,"open":0.0,"high":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":"SPXW260319P06350000","bid":25.0,"bid_size":1.0,"ask":25.8,"ask_size":28.0,"iv":0.2483,"open_interest":145.0,"volume":141.0,"delta":-0.109,"gamma":0.0004,"vega":3.6662,"theta":-1.5403,"rho":-0.568,"theo":25.4508,"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":27.4500007629395},{"option":"SPXW260319C06375000","bid":550.6,"bid_size":1.0,"ask":557.7,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8835,"gamma":0.0004,"vega":3.8421,"theta":-1.3928,"rho":4.0937,"theo":554.4885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.75},{"option":"SPXW260319P06375000","bid":26.7,"bid_size":49.0,"ask":27.6,"ask_size":28.0,"iv":0.2446,"open_interest":27.0,"volume":10.0,"delta":-0.1166,"gamma":0.0004,"vega":3.8421,"theta":-1.5943,"rho":-0.6075,"theo":27.243,"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":29.3500003814697},{"option":"SPXW260319C06400000","bid":527.6,"bid_size":1.0,"ask":534.7,"ask_size":1.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8753,"gamma":0.0004,"vega":4.0268,"theta":-1.457,"rho":4.0694,"theo":531.4955,"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":517.899993896484},{"option":"SPXW260319P06400000","bid":28.6,"bid_size":57.0,"ask":29.6,"ask_size":26.0,"iv":0.241,"open_interest":559.0,"volume":205.0,"delta":-0.1248,"gamma":0.0004,"vega":4.0268,"theta":-1.649,"rho":-0.6502,"theo":29.1723,"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":31.4500007629394},{"option":"SPXW260319C06425000","bid":504.8,"bid_size":1.0,"ask":511.9,"ask_size":1.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8665,"gamma":0.0005,"vega":4.2194,"theta":-1.5214,"rho":4.0413,"theo":508.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.25},{"option":"SPXW260319P06425000","bid":30.7,"bid_size":33.0,"ask":31.7,"ask_size":25.0,"iv":0.2374,"open_interest":36.0,"volume":0.0,"delta":-0.1336,"gamma":0.0005,"vega":4.2194,"theta":-1.7039,"rho":-0.6968,"theo":31.2499,"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":33.6500015258789},{"option":"SPXW260319C06450000","bid":482.1,"bid_size":1.0,"ask":489.4,"ask_size":4.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.8571,"gamma":0.0005,"vega":4.4159,"theta":-1.5858,"rho":4.0096,"theo":485.9658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.699996948242},{"option":"SPXW260319P06450000","bid":32.9,"bid_size":51.0,"ask":33.9,"ask_size":23.0,"iv":0.2336,"open_interest":44.0,"volume":11.0,"delta":-0.143,"gamma":0.0005,"vega":4.4159,"theta":-1.7587,"rho":-0.7468,"theo":33.4873,"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":36.0499992370606},{"option":"SPXW260319C06475000","bid":459.5,"bid_size":1.0,"ask":466.7,"ask_size":1.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.847,"gamma":0.0005,"vega":4.6151,"theta":-1.6498,"rho":3.9754,"theo":463.4494,"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":450.649993896484},{"option":"SPXW260319P06475000","bid":35.4,"bid_size":29.0,"ask":36.4,"ask_size":38.0,"iv":0.2299,"open_interest":75.0,"volume":8.0,"delta":-0.1531,"gamma":0.0005,"vega":4.6151,"theta":-1.8132,"rho":-0.7996,"theo":35.8934,"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":38.6000003814697},{"option":"SPXW260319C06500000","bid":437.4,"bid_size":1.0,"ask":444.4,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8362,"gamma":0.0006,"vega":4.8208,"theta":-1.713,"rho":3.9375,"theo":441.1107,"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":428.149993896484},{"option":"SPXW260319P06500000","bid":38.0,"bid_size":27.0,"ask":39.0,"ask_size":35.0,"iv":0.2262,"open_interest":49.0,"volume":12.0,"delta":-0.1639,"gamma":0.0006,"vega":4.8208,"theta":-1.8668,"rho":-0.8559,"theo":38.4769,"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":41.3999996185303},{"option":"SPXW260319C06525000","bid":415.1,"bid_size":1.0,"ask":422.1,"ask_size":1.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0006,"vega":5.0339,"theta":-1.7749,"rho":3.8945,"theo":418.964,"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":406.25},{"option":"SPXW260319P06525000","bid":40.8,"bid_size":26.0,"ask":41.9,"ask_size":35.0,"iv":0.2226,"open_interest":77.0,"volume":72.0,"delta":-0.1755,"gamma":0.0006,"vega":5.0339,"theta":-1.9193,"rho":-0.9173,"theo":41.2525,"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":44.2999992370606},{"option":"SPXW260319C06550000","bid":393.5,"bid_size":1.0,"ask":400.2,"ask_size":1.0,"iv":0.2186,"open_interest":1.0,"volume":0.0,"delta":0.8122,"gamma":0.0006,"vega":5.2488,"theta":-1.8351,"rho":3.8468,"theo":397.0266,"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":384.549987792969},{"option":"SPXW260319P06550000","bid":43.8,"bid_size":25.0,"ask":45.0,"ask_size":43.0,"iv":0.2188,"open_interest":185.0,"volume":13.0,"delta":-0.1879,"gamma":0.0006,"vega":5.2488,"theta":-1.97,"rho":-0.9833,"theo":44.2375,"change":-0.07,"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":-0.147368,"prev_day_close":47.5},{"option":"SPXW260319C06575000","bid":371.8,"bid_size":1.0,"ask":378.4,"ask_size":1.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7989,"gamma":0.0007,"vega":5.4631,"theta":-1.8932,"rho":3.7958,"theo":375.3121,"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":363.25},{"option":"SPXW260319P06575000","bid":47.0,"bid_size":32.0,"ask":48.1,"ask_size":22.0,"iv":0.215,"open_interest":160.0,"volume":12.0,"delta":-0.2012,"gamma":0.0007,"vega":5.4631,"theta":-2.0186,"rho":-1.0528,"theo":47.4454,"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":51.0},{"option":"SPXW260319C06600000","bid":350.2,"bid_size":1.0,"ask":357.0,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0007,"vega":5.6813,"theta":-1.9486,"rho":3.7399,"theo":353.8343,"change":0.0,"open":0.0,"high":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":"SPXW260319P06600000","bid":50.5,"bid_size":22.0,"ask":51.6,"ask_size":21.0,"iv":0.211,"open_interest":42.0,"volume":4.0,"delta":-0.2154,"gamma":0.0007,"vega":5.6813,"theta":-2.0644,"rho":-1.1271,"theo":50.89,"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":54.7000007629394},{"option":"SPXW260319C06625000","bid":329.3,"bid_size":1.0,"ask":335.7,"ask_size":1.0,"iv":0.207,"open_interest":1.0,"volume":0.0,"delta":0.7695,"gamma":0.0008,"vega":5.9028,"theta":-2.0007,"rho":3.6772,"theo":332.6167,"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":320.850006103516},{"option":"SPXW260319P06625000","bid":54.3,"bid_size":21.0,"ask":55.4,"ask_size":21.0,"iv":0.2074,"open_interest":6.0,"volume":1.0,"delta":-0.2306,"gamma":0.0008,"vega":5.9028,"theta":-2.107,"rho":-1.2082,"theo":54.5947,"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":58.6000003814697},{"option":"SPXW260319C06650000","bid":308.3,"bid_size":1.0,"ask":314.8,"ask_size":1.0,"iv":0.2033,"open_interest":2.0,"volume":0.0,"delta":0.7532,"gamma":0.0008,"vega":6.1204,"theta":-2.0488,"rho":3.6093,"theo":311.684,"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":300.049987792969},{"option":"SPXW260319P06650000","bid":58.3,"bid_size":21.0,"ask":59.5,"ask_size":29.0,"iv":0.2033,"open_interest":33.0,"volume":6.0,"delta":-0.2468,"gamma":0.0008,"vega":6.1204,"theta":-2.1455,"rho":-1.2946,"theo":58.5844,"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":62.8999996185303},{"option":"SPXW260319C06675000","bid":287.9,"bid_size":1.0,"ask":294.1,"ask_size":1.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.7358,"gamma":0.0008,"vega":6.3335,"theta":-2.0923,"rho":3.5367,"theo":291.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.850006103516},{"option":"SPXW260319P06675000","bid":62.6,"bid_size":27.0,"ask":63.7,"ask_size":1.0,"iv":0.1994,"open_interest":9.0,"volume":3.0,"delta":-0.2643,"gamma":0.0008,"vega":6.3335,"theta":-2.1795,"rho":-1.3856,"theo":62.8777,"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":67.3999977111816},{"option":"SPXW260319C06700000","bid":267.5,"bid_size":1.0,"ask":273.7,"ask_size":1.0,"iv":0.1949,"open_interest":1.0,"volume":1.0,"delta":0.7171,"gamma":0.0009,"vega":6.5458,"theta":-2.1304,"rho":3.4562,"theo":270.7557,"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":259.950012207031},{"option":"SPXW260319P06700000","bid":67.3,"bid_size":10.0,"ask":68.5,"ask_size":18.0,"iv":0.1952,"open_interest":23.0,"volume":8.0,"delta":-0.2829,"gamma":0.0009,"vega":6.5458,"theta":-2.208,"rho":-1.4845,"theo":67.5009,"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":72.3499984741211},{"option":"SPXW260319C06710000","bid":259.6,"bid_size":1.0,"ask":265.8,"ask_size":7.0,"iv":0.1933,"open_interest":2.0,"volume":0.0,"delta":0.7093,"gamma":0.0009,"vega":6.6292,"theta":-2.1439,"rho":3.4216,"theo":262.7366,"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":251.550003051758},{"option":"SPXW260319P06710000","bid":69.2,"bid_size":17.0,"ask":70.5,"ask_size":18.0,"iv":0.1936,"open_interest":4.0,"volume":1.0,"delta":-0.2908,"gamma":0.0009,"vega":6.6292,"theta":-2.2177,"rho":-1.5265,"theo":69.4507,"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":74.3999977111816},{"option":"SPXW260319C06720000","bid":251.6,"bid_size":1.0,"ask":257.8,"ask_size":7.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.7013,"gamma":0.0009,"vega":6.7106,"theta":-2.1563,"rho":3.3861,"theo":254.778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.799995422363},{"option":"SPXW260319P06720000","bid":71.2,"bid_size":17.0,"ask":72.5,"ask_size":18.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":-0.2988,"gamma":0.0009,"vega":6.7106,"theta":-2.2264,"rho":-1.5694,"theo":71.461,"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":76.5},{"option":"SPXW260319C06725000","bid":247.3,"bid_size":1.0,"ask":253.7,"ask_size":1.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.6972,"gamma":0.001,"vega":6.7505,"theta":-2.1621,"rho":3.368,"theo":250.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.900001525879},{"option":"SPXW260319P06725000","bid":72.3,"bid_size":8.0,"ask":73.5,"ask_size":17.0,"iv":0.191,"open_interest":37.0,"volume":0.0,"delta":-0.3029,"gamma":0.001,"vega":6.7505,"theta":-2.2302,"rho":-1.5911,"theo":72.4895,"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":77.6000022888184},{"option":"SPXW260319C06730000","bid":245.6,"bid_size":2.0,"ask":247.8,"ask_size":2.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":0.693,"gamma":0.001,"vega":6.7897,"theta":-2.1676,"rho":3.3498,"theo":246.8813,"change":0.0,"open":0.0,"high":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":"SPXW260319P06730000","bid":73.4,"bid_size":1.0,"ask":74.6,"ask_size":17.0,"iv":0.1902,"open_interest":9.0,"volume":1.0,"delta":-0.307,"gamma":0.001,"vega":6.7897,"theta":-2.2338,"rho":-1.613,"theo":73.5334,"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":78.7000007629394},{"option":"SPXW260319C06740000","bid":238.0,"bid_size":1.0,"ask":240.0,"ask_size":1.0,"iv":0.1883,"open_interest":1.0,"volume":0.0,"delta":0.6846,"gamma":0.001,"vega":6.8667,"theta":-2.1777,"rho":3.3128,"theo":239.0481,"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":228.299995422363},{"option":"SPXW260319P06740000","bid":75.4,"bid_size":16.0,"ask":76.7,"ask_size":16.0,"iv":0.1885,"open_interest":5.0,"volume":0.0,"delta":-0.3155,"gamma":0.001,"vega":6.8667,"theta":-2.2401,"rho":-1.6574,"theo":75.6692,"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":80.9500007629394},{"option":"SPXW260319C06750000","bid":230.3,"bid_size":1.0,"ask":232.2,"ask_size":1.0,"iv":0.1864,"open_interest":2.0,"volume":1.0,"delta":0.6758,"gamma":0.001,"vega":6.942,"theta":-2.1865,"rho":3.2746,"theo":231.2798,"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":220.700004577637},{"option":"SPXW260319P06750000","bid":77.6,"bid_size":15.0,"ask":78.8,"ask_size":16.0,"iv":0.1868,"open_interest":20.0,"volume":5.0,"delta":-0.3242,"gamma":0.001,"vega":6.942,"theta":-2.2452,"rho":-1.7029,"theo":77.8698,"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":83.2999992370606},{"option":"SPXW260319C06760000","bid":222.6,"bid_size":1.0,"ask":224.4,"ask_size":1.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.6669,"gamma":0.001,"vega":7.0158,"theta":-2.1941,"rho":3.235,"theo":223.5788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.099998474121},{"option":"SPXW260319P06760000","bid":79.9,"bid_size":9.0,"ask":81.2,"ask_size":16.0,"iv":0.185,"open_interest":3.0,"volume":0.0,"delta":-0.3332,"gamma":0.001,"vega":7.0158,"theta":-2.2489,"rho":-1.75,"theo":80.1378,"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":85.6500015258789},{"option":"SPXW260319C06770000","bid":214.9,"bid_size":1.0,"ask":216.3,"ask_size":1.0,"iv":0.183,"open_interest":6.0,"volume":1.0,"delta":0.6577,"gamma":0.001,"vega":7.0881,"theta":-2.2002,"rho":3.1935,"theo":215.9482,"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":205.650001525879},{"option":"SPXW260319P06770000","bid":82.3,"bid_size":1.0,"ask":83.5,"ask_size":16.0,"iv":0.1833,"open_interest":3.0,"volume":0.0,"delta":-0.3424,"gamma":0.001,"vega":7.0881,"theta":-2.2512,"rho":-1.7988,"theo":82.4761,"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":88.1500015258789},{"option":"SPXW260319C06775000","bid":211.1,"bid_size":2.0,"ask":212.6,"ask_size":5.0,"iv":0.1821,"open_interest":28.0,"volume":0.0,"delta":0.653,"gamma":0.001,"vega":7.1234,"theta":-2.2027,"rho":3.172,"theo":212.1603,"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":201.799995422363},{"option":"SPXW260319P06775000","bid":83.4,"bid_size":13.0,"ask":84.7,"ask_size":15.0,"iv":0.1824,"open_interest":14.0,"volume":5.0,"delta":-0.347,"gamma":0.001,"vega":7.1234,"theta":-2.2518,"rho":-1.824,"theo":83.6727,"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":89.3999977111816},{"option":"SPXW260319C06780000","bid":207.1,"bid_size":3.0,"ask":208.8,"ask_size":5.0,"iv":0.1813,"open_interest":85.0,"volume":0.0,"delta":0.6483,"gamma":0.0011,"vega":7.158,"theta":-2.2048,"rho":3.1502,"theo":208.3911,"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":198.099998474121},{"option":"SPXW260319P06780000","bid":84.6,"bid_size":14.0,"ask":85.9,"ask_size":15.0,"iv":0.1816,"open_interest":2.0,"volume":0.0,"delta":-0.3518,"gamma":0.0011,"vega":7.158,"theta":-2.2521,"rho":-1.8495,"theo":84.888,"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":90.6500015258789},{"option":"SPXW260319C06790000","bid":199.8,"bid_size":7.0,"ask":201.4,"ask_size":5.0,"iv":0.1796,"open_interest":3.0,"volume":0.0,"delta":0.6386,"gamma":0.0011,"vega":7.2248,"theta":-2.2079,"rho":3.1056,"theo":200.9104,"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":190.799995422363},{"option":"SPXW260319P06790000","bid":87.0,"bid_size":13.0,"ask":88.4,"ask_size":14.0,"iv":0.1798,"open_interest":1.0,"volume":1.0,"delta":-0.3615,"gamma":0.0011,"vega":7.2248,"theta":-2.2513,"rho":-1.9014,"theo":87.3762,"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":93.2999992370606},{"option":"SPXW260319C06800000","bid":192.4,"bid_size":7.0,"ask":193.9,"ask_size":5.0,"iv":0.1777,"open_interest":60.0,"volume":1.0,"delta":0.6287,"gamma":0.0011,"vega":7.2876,"theta":-2.2093,"rho":3.0602,"theo":193.508,"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":183.5},{"option":"SPXW260319P06800000","bid":89.6,"bid_size":14.0,"ask":90.9,"ask_size":14.0,"iv":0.1779,"open_interest":736.0,"volume":57.0,"delta":-0.3714,"gamma":0.0011,"vega":7.2876,"theta":-2.2489,"rho":-1.9542,"theo":89.9428,"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":96.0},{"option":"SPXW260319C06810000","bid":185.0,"bid_size":7.0,"ask":186.6,"ask_size":11.0,"iv":0.1759,"open_interest":5.0,"volume":0.0,"delta":0.6185,"gamma":0.0011,"vega":7.3465,"theta":-2.209,"rho":3.014,"theo":186.1853,"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":176.25},{"option":"SPXW260319P06810000","bid":92.2,"bid_size":20.0,"ask":93.6,"ask_size":14.0,"iv":0.1762,"open_interest":23.0,"volume":46.0,"delta":-0.3816,"gamma":0.0011,"vega":7.3465,"theta":-2.2448,"rho":-2.0078,"theo":92.589,"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":98.75},{"option":"SPXW260319C06820000","bid":177.8,"bid_size":7.0,"ask":179.3,"ask_size":6.0,"iv":0.1741,"open_interest":3.0,"volume":0.0,"delta":0.608,"gamma":0.0011,"vega":7.4017,"theta":-2.207,"rho":2.9666,"theo":178.9443,"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":169.25},{"option":"SPXW260319P06820000","bid":94.9,"bid_size":19.0,"ask":96.2,"ask_size":6.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.3921,"gamma":0.0011,"vega":7.4017,"theta":-2.2389,"rho":-2.0625,"theo":95.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.650001525879},{"option":"SPXW260319C06825000","bid":174.2,"bid_size":2.0,"ask":175.7,"ask_size":6.0,"iv":0.1732,"open_interest":10.0,"volume":0.0,"delta":0.6027,"gamma":0.0012,"vega":7.428,"theta":-2.2052,"rho":2.9422,"theo":175.3552,"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":165.700004577637},{"option":"SPXW260319P06825000","bid":96.3,"bid_size":13.0,"ask":97.6,"ask_size":7.0,"iv":0.1734,"open_interest":20.0,"volume":16.0,"delta":-0.3974,"gamma":0.0012,"vega":7.428,"theta":-2.2353,"rho":-2.0906,"theo":96.7123,"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":103.150001525879},{"option":"SPXW260319C06830000","bid":170.7,"bid_size":5.0,"ask":172.2,"ask_size":11.0,"iv":0.1724,"open_interest":4.0,"volume":0.0,"delta":0.5973,"gamma":0.0012,"vega":7.4534,"theta":-2.203,"rho":2.9173,"theo":171.7878,"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":162.150001525879},{"option":"SPXW260319P06830000","bid":97.7,"bid_size":19.0,"ask":99.0,"ask_size":6.0,"iv":0.1725,"open_interest":8.0,"volume":4.0,"delta":-0.4028,"gamma":0.0012,"vega":7.4534,"theta":-2.2312,"rho":-2.1192,"theo":98.1294,"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":104.650001525879},{"option":"SPXW260319C06840000","bid":163.6,"bid_size":1.0,"ask":165.0,"ask_size":6.0,"iv":0.1705,"open_interest":6.0,"volume":0.0,"delta":0.5862,"gamma":0.0012,"vega":7.5011,"theta":-2.1971,"rho":2.8658,"theo":164.72,"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":155.25},{"option":"SPXW260319P06840000","bid":100.6,"bid_size":18.0,"ask":102.0,"ask_size":13.0,"iv":0.1706,"open_interest":3.0,"volume":4.0,"delta":-0.4138,"gamma":0.0012,"vega":7.5011,"theta":-2.2214,"rho":-2.1781,"theo":101.0305,"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":107.549999237061},{"option":"SPXW260319C06850000","bid":156.5,"bid_size":9.0,"ask":157.9,"ask_size":2.0,"iv":0.1686,"open_interest":2.0,"volume":1.0,"delta":0.575,"gamma":0.0012,"vega":7.5442,"theta":-2.1891,"rho":2.8124,"theo":157.7451,"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":148.549995422363},{"option":"SPXW260319P06850000","bid":103.6,"bid_size":11.0,"ask":105.0,"ask_size":12.0,"iv":0.1689,"open_interest":24.0,"volume":4.0,"delta":-0.4251,"gamma":0.0012,"vega":7.5442,"theta":-2.2096,"rho":-2.2389,"theo":104.0246,"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":110.849998474121},{"option":"SPXW260319C06860000","bid":149.7,"bid_size":2.0,"ask":151.0,"ask_size":3.0,"iv":0.1668,"open_interest":10.0,"volume":4.0,"delta":0.5634,"gamma":0.0012,"vega":7.5817,"theta":-2.1789,"rho":2.7577,"theo":150.8664,"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":141.75},{"option":"SPXW260319P06860000","bid":106.6,"bid_size":11.0,"ask":108.0,"ask_size":6.0,"iv":0.167,"open_interest":2.0,"volume":0.0,"delta":-0.4367,"gamma":0.0012,"vega":7.5817,"theta":-2.1956,"rho":-2.3009,"theo":107.1148,"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":114.150001525879},{"option":"SPXW260319C06870000","bid":142.8,"bid_size":9.0,"ask":144.3,"ask_size":1.0,"iv":0.1649,"open_interest":5.0,"volume":0.0,"delta":0.5515,"gamma":0.0012,"vega":7.6132,"theta":-2.1665,"rho":2.7024,"theo":144.0861,"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":135.25},{"option":"SPXW260319P06870000","bid":109.8,"bid_size":5.0,"ask":111.2,"ask_size":6.0,"iv":0.1652,"open_interest":2.0,"volume":0.0,"delta":-0.4486,"gamma":0.0012,"vega":7.6132,"theta":-2.1794,"rho":-2.3636,"theo":110.3035,"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":117.5},{"option":"SPXW260319C06875000","bid":139.6,"bid_size":7.0,"ask":140.9,"ask_size":2.0,"iv":0.164,"open_interest":9.0,"volume":0.0,"delta":0.5454,"gamma":0.0012,"vega":7.6267,"theta":-2.1594,"rho":2.6744,"theo":140.7336,"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":131.950004577637},{"option":"SPXW260319P06875000","bid":111.5,"bid_size":17.0,"ask":112.9,"ask_size":6.0,"iv":0.1643,"open_interest":14.0,"volume":2.0,"delta":-0.4546,"gamma":0.0012,"vega":7.6267,"theta":-2.1704,"rho":-2.3953,"theo":111.9355,"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":119.25},{"option":"SPXW260319C06880000","bid":136.2,"bid_size":8.0,"ask":137.8,"ask_size":10.0,"iv":0.1631,"open_interest":1.0,"volume":0.0,"delta":0.5393,"gamma":0.0013,"vega":7.6386,"theta":-2.1518,"rho":2.646,"theo":137.4068,"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":128.75},{"option":"SPXW260319P06880000","bid":113.0,"bid_size":12.0,"ask":114.5,"ask_size":6.0,"iv":0.1634,"open_interest":1.0,"volume":1.0,"delta":-0.4608,"gamma":0.0013,"vega":7.6386,"theta":-2.1608,"rho":-2.4274,"theo":113.5931,"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":121.0},{"option":"SPXW260319C06890000","bid":129.7,"bid_size":6.0,"ask":131.2,"ask_size":12.0,"iv":0.1612,"open_interest":54.0,"volume":100.0,"delta":0.5268,"gamma":0.0013,"vega":7.6577,"theta":-2.1346,"rho":2.5875,"theo":130.8324,"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":122.400001525879},{"option":"SPXW260319P06890000","bid":116.4,"bid_size":12.0,"ask":118.0,"ask_size":6.0,"iv":0.1615,"open_interest":5.0,"volume":4.0,"delta":-0.4732,"gamma":0.0013,"vega":7.6577,"theta":-2.1399,"rho":-2.4932,"theo":116.9876,"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":124.599998474121},{"option":"SPXW260319C06900000","bid":123.2,"bid_size":7.0,"ask":124.6,"ask_size":3.0,"iv":0.1594,"open_interest":15.0,"volume":1.0,"delta":0.5141,"gamma":0.0013,"vega":7.6699,"theta":-2.1151,"rho":2.5265,"theo":124.3689,"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":116.100002288818},{"option":"SPXW260319P06900000","bid":120.1,"bid_size":12.0,"ask":121.5,"ask_size":6.0,"iv":0.1595,"open_interest":40.0,"volume":54.0,"delta":-0.486,"gamma":0.0013,"vega":7.6699,"theta":-2.1166,"rho":-2.5616,"theo":120.4931,"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":128.349998474121},{"option":"SPXW260319C06910000","bid":116.8,"bid_size":13.0,"ask":118.5,"ask_size":13.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":0.501,"gamma":0.0013,"vega":7.6746,"theta":-2.0929,"rho":2.4634,"theo":118.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06910000","bid":123.3,"bid_size":1.0,"ask":125.6,"ask_size":1.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.4991,"gamma":0.0013,"vega":7.6746,"theta":-2.0906,"rho":-2.632,"theo":124.1163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06920000","bid":110.7,"bid_size":13.0,"ask":112.3,"ask_size":13.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":0.4876,"gamma":0.0013,"vega":7.6714,"theta":-2.0682,"rho":2.3993,"theo":111.8003,"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":0.0},{"option":"SPXW260319P06920000","bid":127.0,"bid_size":10.0,"ask":129.9,"ask_size":10.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-0.5124,"gamma":0.0013,"vega":7.6713,"theta":-2.062,"rho":-2.7035,"theo":127.8623,"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":0.0},{"option":"SPXW260319C06925000","bid":107.7,"bid_size":19.0,"ask":109.2,"ask_size":19.0,"iv":0.1547,"open_interest":14.0,"volume":1.0,"delta":0.4808,"gamma":0.0013,"vega":7.6666,"theta":-2.0548,"rho":2.3671,"theo":108.7363,"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":101.150001525879},{"option":"SPXW260319P06925000","bid":129.3,"bid_size":7.0,"ask":130.8,"ask_size":2.0,"iv":0.1549,"open_interest":61.0,"volume":53.0,"delta":-0.5192,"gamma":0.0013,"vega":7.6666,"theta":-2.0467,"rho":-2.7394,"theo":129.7829,"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":138.25},{"option":"SPXW260319C06930000","bid":104.7,"bid_size":13.0,"ask":106.2,"ask_size":13.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":0.474,"gamma":0.0013,"vega":7.6597,"theta":-2.0408,"rho":2.3346,"theo":105.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06930000","bid":130.9,"bid_size":10.0,"ask":133.8,"ask_size":10.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.5261,"gamma":0.0013,"vega":7.6597,"theta":-2.0308,"rho":-2.7756,"theo":131.7361,"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":"SPXW260319C06940000","bid":98.8,"bid_size":12.0,"ask":100.3,"ask_size":7.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":0.46,"gamma":0.0014,"vega":7.6391,"theta":-2.0107,"rho":2.2685,"theo":99.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319P06940000","bid":134.9,"bid_size":10.0,"ask":137.8,"ask_size":10.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.5401,"gamma":0.0014,"vega":7.6391,"theta":-1.997,"rho":-2.8491,"theo":135.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C06950000","bid":93.0,"bid_size":19.0,"ask":94.4,"ask_size":7.0,"iv":0.15,"open_interest":822.0,"volume":3.0,"delta":0.4458,"gamma":0.0014,"vega":7.6086,"theta":-1.978,"rho":2.1997,"theo":93.9244,"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":86.9499969482422},{"option":"SPXW260319P06950000","bid":139.2,"bid_size":7.0,"ask":141.1,"ask_size":2.0,"iv":0.1502,"open_interest":30.0,"volume":52.0,"delta":-0.5543,"gamma":0.0014,"vega":7.6086,"theta":-1.9604,"rho":-2.9252,"theo":139.8934,"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":148.949996948242},{"option":"SPXW260319C06975000","bid":79.5,"bid_size":1.0,"ask":80.8,"ask_size":14.0,"iv":0.1455,"open_interest":21.0,"volume":1.0,"delta":0.409,"gamma":0.0014,"vega":7.4855,"theta":-1.8847,"rho":2.0207,"theo":80.0736,"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":73.8499984741211},{"option":"SPXW260319P06975000","bid":150.6,"bid_size":7.0,"ask":152.4,"ask_size":2.0,"iv":0.1457,"open_interest":2.0,"volume":2.0,"delta":-0.5911,"gamma":0.0014,"vega":7.4855,"theta":-1.8576,"rho":-3.1227,"theo":150.9649,"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":160.900001525879},{"option":"SPXW260319C07000000","bid":66.8,"bid_size":14.0,"ask":68.1,"ask_size":14.0,"iv":0.141,"open_interest":86.0,"volume":2.0,"delta":0.3708,"gamma":0.0014,"vega":7.2934,"theta":-1.7762,"rho":1.8359,"theo":67.3368,"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":61.8499984741211},{"option":"SPXW260319P07000000","bid":163.3,"bid_size":2.0,"ask":164.9,"ask_size":2.0,"iv":0.1413,"open_interest":12.0,"volume":3.0,"delta":-0.6292,"gamma":0.0014,"vega":7.2934,"theta":-1.7396,"rho":-3.3259,"theo":163.1505,"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":173.799995422363},{"option":"SPXW260319C07025000","bid":55.4,"bid_size":16.0,"ask":56.6,"ask_size":16.0,"iv":0.1367,"open_interest":40.0,"volume":2.0,"delta":0.332,"gamma":0.0014,"vega":7.0239,"theta":-1.6547,"rho":1.6456,"theo":55.877,"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":50.9500007629394},{"option":"SPXW260319P07025000","bid":176.6,"bid_size":1.0,"ask":178.2,"ask_size":1.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":-0.6681,"gamma":0.0014,"vega":7.0239,"theta":-1.6086,"rho":-3.5346,"theo":176.613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.699996948242},{"option":"SPXW260319C07050000","bid":45.1,"bid_size":36.0,"ask":46.3,"ask_size":18.0,"iv":0.1325,"open_interest":79.0,"volume":129.0,"delta":0.2932,"gamma":0.0014,"vega":6.6802,"theta":-1.5228,"rho":1.4542,"theo":45.7546,"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":41.3499984741211},{"option":"SPXW260319P07050000","bid":190.4,"bid_size":6.0,"ask":193.3,"ask_size":6.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.7069,"gamma":0.0014,"vega":6.6802,"theta":-1.4671,"rho":-3.7444,"theo":191.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.149993896484},{"option":"SPXW260319C07075000","bid":36.2,"bid_size":18.0,"ask":37.2,"ask_size":10.0,"iv":0.1286,"open_interest":78.0,"volume":11.0,"delta":0.2551,"gamma":0.0013,"vega":6.2668,"theta":-1.3817,"rho":1.2676,"theo":36.9284,"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":32.9500007629394},{"option":"SPXW260319P07075000","bid":204.5,"bid_size":1.0,"ask":211.7,"ask_size":4.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.7449,"gamma":0.0013,"vega":6.2668,"theta":-1.3165,"rho":-3.9495,"theo":207.5093,"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":219.349998474121},{"option":"SPXW260319C07100000","bid":28.5,"bid_size":21.0,"ask":29.4,"ask_size":1.0,"iv":0.1247,"open_interest":231.0,"volume":9.0,"delta":0.2184,"gamma":0.0012,"vega":5.7841,"theta":-1.2331,"rho":1.0846,"theo":29.3054,"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":25.8000001907349},{"option":"SPXW260319P07100000","bid":221.5,"bid_size":1.0,"ask":229.0,"ask_size":4.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.7817,"gamma":0.0012,"vega":5.7841,"theta":-1.1584,"rho":-4.1509,"theo":224.8086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.0},{"option":"SPXW260319C07125000","bid":22.1,"bid_size":10.0,"ask":22.9,"ask_size":12.0,"iv":0.1215,"open_interest":195.0,"volume":15.0,"delta":0.1835,"gamma":0.0011,"vega":5.252,"theta":-1.0801,"rho":0.9115,"theo":22.822,"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":19.9000005722046},{"option":"SPXW260319P07125000","bid":240.2,"bid_size":1.0,"ask":247.5,"ask_size":6.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.8166,"gamma":0.0011,"vega":5.252,"theta":-0.9958,"rho":-4.3424,"theo":243.2477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.099990844727},{"option":"SPXW260319C07150000","bid":16.8,"bid_size":13.0,"ask":17.6,"ask_size":13.0,"iv":0.1185,"open_interest":170.0,"volume":46.0,"delta":0.1513,"gamma":0.001,"vega":4.6811,"theta":-0.9277,"rho":0.7523,"theo":17.4448,"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":15.0999999046326},{"option":"SPXW260319P07150000","bid":259.8,"bid_size":1.0,"ask":267.2,"ask_size":6.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.8488,"gamma":0.001,"vega":4.6811,"theta":-0.834,"rho":-4.5201,"theo":262.7928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.650009155273},{"option":"SPXW260319C07175000","bid":12.9,"bid_size":15.0,"ask":13.3,"ask_size":15.0,"iv":0.1162,"open_interest":36.0,"volume":7.0,"delta":0.1225,"gamma":0.0009,"vega":4.0946,"theta":-0.7824,"rho":0.6086,"theo":13.1211,"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":11.3500003814697},{"option":"SPXW260319P07175000","bid":280.3,"bid_size":1.0,"ask":287.9,"ask_size":6.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.8776,"gamma":0.0009,"vega":4.0946,"theta":-0.679,"rho":-4.6822,"theo":283.3915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.75},{"option":"SPXW260319C07200000","bid":9.6,"bid_size":15.0,"ask":10.1,"ask_size":46.0,"iv":0.1142,"open_interest":32.0,"volume":9.0,"delta":0.0977,"gamma":0.0008,"vega":3.5255,"theta":-0.6497,"rho":0.4844,"theo":9.759,"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":8.4500002861023},{"option":"SPXW260319P07200000","bid":301.9,"bid_size":5.0,"ask":309.1,"ask_size":1.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9024,"gamma":0.0008,"vega":3.5255,"theta":-0.5369,"rho":-4.8248,"theo":304.9516,"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":319.899993896484},{"option":"SPXW260319C07225000","bid":7.1,"bid_size":15.0,"ask":7.6,"ask_size":86.0,"iv":0.1127,"open_interest":20.0,"volume":11.0,"delta":0.0771,"gamma":0.0007,"vega":2.996,"theta":-0.534,"rho":0.382,"theo":7.229,"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":6.29999995231628},{"option":"SPXW260319P07225000","bid":324.4,"bid_size":1.0,"ask":331.8,"ask_size":2.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.923,"gamma":0.0007,"vega":2.996,"theta":-0.4117,"rho":-4.9456,"theo":327.3441,"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":342.800003051758},{"option":"SPXW260319C07250000","bid":5.3,"bid_size":15.0,"ask":5.7,"ask_size":57.0,"iv":0.1117,"open_interest":22.0,"volume":7.0,"delta":0.0606,"gamma":0.0006,"vega":2.5236,"theta":-0.4373,"rho":0.3001,"theo":5.3781,"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":4.65000009536743},{"option":"SPXW260319P07250000","bid":347.4,"bid_size":1.0,"ask":354.6,"ask_size":1.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9395,"gamma":0.0006,"vega":2.5236,"theta":-0.3054,"rho":-5.0459,"theo":350.4155,"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":365.799987792969},{"option":"SPXW260319C07275000","bid":4.0,"bid_size":15.0,"ask":4.3,"ask_size":15.0,"iv":0.1113,"open_interest":25.0,"volume":26.0,"delta":0.0477,"gamma":0.0005,"vega":2.1209,"theta":-0.359,"rho":0.2357,"theo":4.0478,"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":3.5},{"option":"SPXW260319P07275000","bid":370.9,"bid_size":1.0,"ask":378.2,"ask_size":1.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9524,"gamma":0.0005,"vega":2.1209,"theta":-0.2176,"rho":-5.1287,"theo":374.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.75},{"option":"SPXW260319C07300000","bid":3.0,"bid_size":15.0,"ask":3.2,"ask_size":15.0,"iv":0.1109,"open_interest":69.0,"volume":24.0,"delta":0.0379,"gamma":0.0004,"vega":1.7846,"theta":-0.2969,"rho":0.187,"theo":3.0973,"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":2.625},{"option":"SPXW260319P07300000","bid":394.8,"bid_size":1.0,"ask":402.5,"ask_size":1.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9622,"gamma":0.0004,"vega":1.7846,"theta":-0.1459,"rho":-5.1958,"theo":397.9795,"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":414.349990844727},{"option":"SPXW260319C07325000","bid":2.25,"bid_size":15.0,"ask":2.45,"ask_size":15.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":0.0304,"gamma":0.0003,"vega":1.5081,"theta":-0.2479,"rho":0.1497,"theo":2.4145,"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":0.0},{"option":"SPXW260319P07325000","bid":419.0,"bid_size":1.0,"ask":426.7,"ask_size":1.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9697,"gamma":0.0003,"vega":1.5081,"theta":-0.0875,"rho":-5.2515,"theo":422.2191,"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":0.0},{"option":"SPXW260319C07350000","bid":1.7,"bid_size":15.0,"ask":1.95,"ask_size":15.0,"iv":0.1117,"open_interest":0.0,"volume":0.0,"delta":0.0246,"gamma":0.0003,"vega":1.2812,"theta":-0.2091,"rho":0.1211,"theo":1.9143,"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":0.0},{"option":"SPXW260319P07350000","bid":443.4,"bid_size":1.0,"ask":451.1,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9754,"gamma":0.0003,"vega":1.2812,"theta":-0.0391,"rho":-5.2986,"theo":446.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260319C07400000","bid":1.0,"bid_size":82.0,"ask":1.25,"ask_size":15.0,"iv":0.1136,"open_interest":14.0,"volume":1.0,"delta":0.0166,"gamma":0.0002,"vega":0.9377,"theta":-0.1522,"rho":0.0816,"theo":1.2539,"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":0.974999964237213},{"option":"SPXW260319P07400000","bid":492.5,"bid_size":1.0,"ask":500.2,"ask_size":1.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0002,"vega":0.9377,"theta":0.0,"rho":-5.375,"theo":495.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.649993896484},{"option":"SPXW260319C07500000","bid":0.4,"bid_size":15.0,"ask":0.65,"ask_size":15.0,"iv":0.1203,"open_interest":10.0,"volume":0.0,"delta":0.0082,"gamma":0.0001,"vega":0.5274,"theta":-0.0866,"rho":0.0402,"theo":0.6049,"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":0.500000014901161},{"option":"SPXW260319P07500000","bid":591.6,"bid_size":1.0,"ask":599.3,"ask_size":1.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0001,"vega":0.5274,"theta":0.0,"rho":-5.4901,"theo":594.866,"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":612.25},{"option":"SPXW260319C07600000","bid":0.2,"bid_size":50.0,"ask":0.4,"ask_size":15.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.3226,"theta":-0.0548,"rho":0.0224,"theo":0.3404,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260319P07600000","bid":691.1,"bid_size":1.0,"ask":698.6,"ask_size":1.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.3226,"theta":0.0,"rho":-5.5815,"theo":694.291,"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":711.700012207031},{"option":"SPXW260319C07800000","bid":0.05,"bid_size":59.0,"ask":0.3,"ask_size":15.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1581,"theta":-0.0302,"rho":0.01,"theo":0.1624,"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":0.200000006705523},{"option":"SPXW260319P07800000","bid":890.4,"bid_size":1.0,"ask":898.1,"ask_size":1.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1581,"theta":0.0,"rho":-5.7413,"theo":893.4921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.100006103516},{"option":"SPXW260319C08000000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":82.0,"iv":0.1779,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0929,"theta":-0.02,"rho":0.0056,"theo":0.0983,"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":0.125000001862645},{"option":"SPXW260319P08000000","bid":1089.7,"bid_size":1.0,"ask":1097.2,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0929,"theta":0.0,"rho":-5.8931,"theo":1092.8069,"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":1109.95001220703},{"option":"SPXW260319C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":130.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0571,"theta":-0.0136,"rho":0.0033,"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":"SPXW260319P08200000","bid":1289.1,"bid_size":1.0,"ask":1296.8,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0571,"theta":0.0,"rho":-6.0428,"theo":1292.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.39996337891},{"option":"SPXW260319C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0355,"theta":-0.0091,"rho":0.002,"theo":0.0389,"change":0.0,"open":0.0,"high":0.0,"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":1488.4,"bid_size":1.0,"ask":1495.9,"ask_size":1.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0355,"theta":0.0,"rho":-6.1915,"theo":1491.5054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.89996337891},{"option":"SPXW260319C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0222,"theta":-0.0061,"rho":0.0012,"theo":0.0243,"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":0.0750000029802322},{"option":"SPXW260319P08600000","bid":1687.8,"bid_size":1.0,"ask":1695.5,"ask_size":1.0,"iv":0.2717,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-6.3396,"theo":1690.8698,"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":1707.34997558594},{"option":"SPXW260319C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":134.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0139,"theta":-0.004,"rho":0.0007,"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":"SPXW260319P08800000","bid":1887.1,"bid_size":1.0,"ask":1894.8,"ask_size":1.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":-6.4875,"theo":1890.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1907.20001220703},{"option":"SPXW260319C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":133.0,"iv":0.2943,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0088,"theta":-0.0026,"rho":0.0004,"theo":0.0095,"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":2086.5,"bid_size":1.0,"ask":2094.0,"ask_size":1.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-6.6352,"theo":2089.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2104.90002441406},{"option":"SPXW260320C01400000","bid":5482.7,"bid_size":1.0,"ask":5490.2,"ask_size":1.0,"iv":1.6155,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":1.1496,"theo":5487.1122,"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":5469.7998046875},{"option":"SPXW260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":225.0,"iv":1.5675,"open_interest":411.0,"volume":4.0,"delta":-0.0001,"gamma":0.0,"vega":0.0046,"theta":-0.0106,"rho":-0.0004,"theo":0.042,"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":0.0500000007450581},{"option":"SPXW260320C01600000","bid":5283.4,"bid_size":1.0,"ask":5290.9,"ask_size":1.0,"iv":1.4942,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":1.3132,"theo":5287.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5269.5},{"option":"SPXW260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":198.0,"iv":1.438,"open_interest":178.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0062,"theta":-0.0132,"rho":-0.0005,"theo":0.0536,"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":5084.1,"bid_size":1.0,"ask":5091.6,"ask_size":1.0,"iv":1.3252,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":1.4768,"theo":5088.5164,"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":5071.39990234375},{"option":"SPXW260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":271.0,"iv":1.3588,"open_interest":126.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.008,"theta":-0.0162,"rho":-0.0006,"theo":0.0672,"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":4884.8,"bid_size":1.0,"ask":4892.3,"ask_size":1.0,"iv":1.2381,"open_interest":79.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":1.6403,"theo":4889.2218,"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":4871.94995117188},{"option":"SPXW260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":313.0,"iv":1.2545,"open_interest":899.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0103,"theta":-0.0195,"rho":-0.0008,"theo":0.083,"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":0.0500000007450581},{"option":"SPXW260320C02200000","bid":4685.5,"bid_size":1.0,"ask":4693.0,"ask_size":1.0,"iv":1.157,"open_interest":18.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":1.8038,"theo":4689.9299,"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":4671.9501953125},{"option":"SPXW260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":306.0,"iv":1.1603,"open_interest":385.0,"volume":83.0,"delta":-0.0002,"gamma":0.0,"vega":0.0132,"theta":-0.0233,"rho":-0.001,"theo":0.1016,"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":0.0500000007450581},{"option":"SPXW260320C02400000","bid":4486.2,"bid_size":1.0,"ask":4493.7,"ask_size":1.0,"iv":1.1172,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":1.9672,"theo":4490.6411,"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":4472.69995117188},{"option":"SPXW260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":299.0,"iv":1.0745,"open_interest":197.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0166,"theta":-0.0276,"rho":-0.0013,"theo":0.1233,"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":0.0500000007450581},{"option":"SPXW260320C02600000","bid":4286.9,"bid_size":1.0,"ask":4294.4,"ask_size":1.0,"iv":1.041,"open_interest":22.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":2.1305,"theo":4291.356,"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":4274.60009765625},{"option":"SPXW260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":309.0,"iv":1.0152,"open_interest":664.0,"volume":10.0,"delta":-0.0003,"gamma":0.0,"vega":0.0207,"theta":-0.0325,"rho":-0.0017,"theo":0.1487,"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":0.0750000029802322},{"option":"SPXW260320C02800000","bid":4087.6,"bid_size":1.0,"ask":4095.1,"ask_size":1.0,"iv":0.9904,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":2.2938,"theo":4092.0753,"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":4073.69995117188},{"option":"SPXW260320P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":299.0,"iv":0.9408,"open_interest":494.0,"volume":132.0,"delta":-0.0004,"gamma":0.0,"vega":0.0259,"theta":-0.038,"rho":-0.0021,"theo":0.1785,"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":0.0500000007450581},{"option":"SPXW260320C03000000","bid":3888.1,"bid_size":1.0,"ask":3895.8,"ask_size":1.0,"iv":0.9213,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.032,"theta":0.0,"rho":2.4569,"theo":3892.8001,"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":3875.0},{"option":"SPXW260320P03000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":302.0,"iv":0.8854,"open_interest":523.0,"volume":372.0,"delta":-0.0005,"gamma":0.0,"vega":0.0321,"theta":-0.0443,"rho":-0.0026,"theo":0.2137,"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":0.100000003352761},{"option":"SPXW260320C03200000","bid":3689.1,"bid_size":1.0,"ask":3696.6,"ask_size":1.0,"iv":0.8562,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0396,"theta":0.0,"rho":2.62,"theo":3693.5314,"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":3676.84997558594},{"option":"SPXW260320P03200000","bid":0.05,"bid_size":215.0,"ask":0.25,"ask_size":210.0,"iv":0.8306,"open_interest":908.0,"volume":60.0,"delta":-0.0006,"gamma":0.0,"vega":0.0396,"theta":-0.0516,"rho":-0.0033,"theo":0.2554,"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":0.175000000745058},{"option":"SPXW260320C03300000","bid":3589.2,"bid_size":1.0,"ask":3596.9,"ask_size":1.0,"iv":0.838,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0441,"theta":0.0,"rho":2.7014,"theo":3593.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3576.69995117188},{"option":"SPXW260320P03300000","bid":0.1,"bid_size":190.0,"ask":0.3,"ask_size":297.0,"iv":0.8162,"open_interest":397.0,"volume":62.0,"delta":-0.0006,"gamma":0.0,"vega":0.0441,"theta":-0.0556,"rho":-0.0037,"theo":0.2793,"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":0.175000004470348},{"option":"SPXW260320C03400000","bid":3489.8,"bid_size":1.0,"ask":3497.3,"ask_size":1.0,"iv":0.8177,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0492,"theta":0.0,"rho":2.7828,"theo":3494.271,"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":3476.34997558594},{"option":"SPXW260320P03400000","bid":0.1,"bid_size":235.0,"ask":0.35,"ask_size":294.0,"iv":0.7921,"open_interest":694.0,"volume":183.0,"delta":-0.0007,"gamma":0.0,"vega":0.0492,"theta":-0.06,"rho":-0.0041,"theo":0.3055,"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":0.225000008940697},{"option":"SPXW260320C03500000","bid":3390.2,"bid_size":1.0,"ask":3397.7,"ask_size":1.0,"iv":0.7768,"open_interest":6.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0548,"theta":0.0,"rho":2.8642,"theo":3394.6447,"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":3376.80004882812},{"option":"SPXW260320P03500000","bid":0.15,"bid_size":190.0,"ask":0.35,"ask_size":230.0,"iv":0.7675,"open_interest":693.0,"volume":10.0,"delta":-0.0008,"gamma":0.0,"vega":0.0548,"theta":-0.0647,"rho":-0.0046,"theo":0.3345,"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":0.274999998509884},{"option":"SPXW260320C03600000","bid":3290.6,"bid_size":1.0,"ask":3298.1,"ask_size":1.0,"iv":0.7571,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.061,"theta":0.0,"rho":2.9455,"theo":3295.0216,"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":3276.75},{"option":"SPXW260320P03600000","bid":0.2,"bid_size":190.0,"ask":0.4,"ask_size":250.0,"iv":0.7483,"open_interest":2182.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.061,"theta":-0.0699,"rho":-0.0052,"theo":0.3667,"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":0.325000002980232},{"option":"SPXW260320C03700000","bid":3190.7,"bid_size":1.0,"ask":3198.4,"ask_size":1.0,"iv":0.7361,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.068,"theta":0.0,"rho":3.0267,"theo":3195.4023,"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":3178.70007324219},{"option":"SPXW260320P03700000","bid":0.25,"bid_size":15.0,"ask":0.45,"ask_size":250.0,"iv":0.7277,"open_interest":462.0,"volume":30.0,"delta":-0.001,"gamma":0.0,"vega":0.068,"theta":-0.0755,"rho":-0.0058,"theo":0.4026,"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":0.375},{"option":"SPXW260320C03800000","bid":3091.1,"bid_size":1.0,"ask":3098.8,"ask_size":1.0,"iv":0.7144,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.076,"theta":0.0,"rho":3.1078,"theo":3095.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.44995117188},{"option":"SPXW260320P03800000","bid":0.3,"bid_size":15.0,"ask":0.5,"ask_size":250.0,"iv":0.7063,"open_interest":823.0,"volume":27.0,"delta":-0.0012,"gamma":0.0,"vega":0.076,"theta":-0.0817,"rho":-0.0066,"theo":0.4429,"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":0.424999997019768},{"option":"SPXW260320C03900000","bid":2991.5,"bid_size":1.0,"ask":2999.2,"ask_size":1.0,"iv":0.6922,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0852,"theta":0.0,"rho":3.1888,"theo":2996.1777,"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":2978.34997558594},{"option":"SPXW260320P03900000","bid":0.35,"bid_size":235.0,"ask":0.55,"ask_size":250.0,"iv":0.6845,"open_interest":1823.0,"volume":60.0,"delta":-0.0013,"gamma":0.0,"vega":0.0852,"theta":-0.0886,"rho":-0.0074,"theo":0.4885,"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":0.5},{"option":"SPXW260320C04000000","bid":2892.2,"bid_size":1.0,"ask":2899.7,"ask_size":1.0,"iv":0.6696,"open_interest":11.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0958,"theta":0.0,"rho":3.2696,"theo":2896.5749,"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":2879.75},{"option":"SPXW260320P04000000","bid":0.4,"bid_size":302.0,"ask":0.65,"ask_size":250.0,"iv":0.6649,"open_interest":1219.0,"volume":104.0,"delta":-0.0015,"gamma":0.0,"vega":0.0959,"theta":-0.0964,"rho":-0.0084,"theo":0.5411,"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":0.574999988079071},{"option":"SPXW260320C04100000","bid":2792.6,"bid_size":1.0,"ask":2800.1,"ask_size":1.0,"iv":0.6515,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.108,"theta":0.0,"rho":3.3503,"theo":2796.9806,"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":2780.34997558594},{"option":"SPXW260320P04100000","bid":0.5,"bid_size":238.0,"ask":0.7,"ask_size":227.0,"iv":0.6445,"open_interest":501.0,"volume":10.0,"delta":-0.0017,"gamma":0.0,"vega":0.1081,"theta":-0.1052,"rho":-0.0096,"theo":0.6021,"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":0.650000005960464},{"option":"SPXW260320C04150000","bid":2742.8,"bid_size":1.0,"ask":2750.3,"ask_size":1.0,"iv":0.644,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1148,"theta":0.0,"rho":3.3906,"theo":2747.1873,"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":2729.54992675781},{"option":"SPXW260320P04150000","bid":0.55,"bid_size":237.0,"ask":0.75,"ask_size":250.0,"iv":0.6353,"open_interest":176.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1149,"theta":-0.1101,"rho":-0.0103,"theo":0.6364,"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":0.699999988079071},{"option":"SPXW260320C04200000","bid":2692.8,"bid_size":1.0,"ask":2700.5,"ask_size":1.0,"iv":0.6321,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1221,"theta":0.0,"rho":3.4308,"theo":2697.3968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2680.94995117188},{"option":"SPXW260320P04200000","bid":0.6,"bid_size":236.0,"ask":0.8,"ask_size":243.0,"iv":0.6257,"open_interest":1445.0,"volume":187.0,"delta":-0.0019,"gamma":0.0,"vega":0.1222,"theta":-0.1154,"rho":-0.011,"theo":0.6736,"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":0.75},{"option":"SPXW260320C04250000","bid":2643.3,"bid_size":1.0,"ask":2650.8,"ask_size":1.0,"iv":0.6202,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1301,"theta":0.0,"rho":3.4709,"theo":2647.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2629.90002441406},{"option":"SPXW260320P04250000","bid":0.65,"bid_size":294.0,"ask":0.85,"ask_size":225.0,"iv":0.6159,"open_interest":462.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.1302,"theta":-0.121,"rho":-0.0118,"theo":0.7141,"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":0.824999988079071},{"option":"SPXW260320C04300000","bid":2593.5,"bid_size":1.0,"ask":2601.0,"ask_size":1.0,"iv":0.6119,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1388,"theta":0.0,"rho":3.511,"theo":2597.8261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2580.29992675781},{"option":"SPXW260320P04300000","bid":0.7,"bid_size":291.0,"ask":0.95,"ask_size":246.0,"iv":0.6077,"open_interest":415.0,"volume":10.0,"delta":-0.0022,"gamma":0.0,"vega":0.1389,"theta":-0.127,"rho":-0.0126,"theo":0.7581,"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":0.875},{"option":"SPXW260320C04350000","bid":2543.5,"bid_size":1.0,"ask":2551.2,"ask_size":1.0,"iv":0.6031,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1484,"theta":0.0,"rho":3.551,"theo":2548.0466,"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":2530.39990234375},{"option":"SPXW260320P04350000","bid":0.75,"bid_size":290.0,"ask":1.0,"ask_size":242.0,"iv":0.5974,"open_interest":293.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1485,"theta":-0.1336,"rho":-0.0136,"theo":0.8064,"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":0.949999988079071},{"option":"SPXW260320C04400000","bid":2494.0,"bid_size":1.0,"ask":2501.5,"ask_size":1.0,"iv":0.591,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1589,"theta":0.0,"rho":3.5908,"theo":2498.2717,"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":2481.89990234375},{"option":"SPXW260320P04400000","bid":0.85,"bid_size":15.0,"ask":1.05,"ask_size":289.0,"iv":0.5886,"open_interest":831.0,"volume":281.0,"delta":-0.0026,"gamma":0.0,"vega":0.159,"theta":-0.1406,"rho":-0.0146,"theo":0.859,"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":0.999999970197678},{"option":"SPXW260320C04450000","bid":2444.2,"bid_size":1.0,"ask":2451.7,"ask_size":1.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1703,"theta":0.0,"rho":3.6306,"theo":2448.5019,"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":2430.65002441406},{"option":"SPXW260320P04450000","bid":0.9,"bid_size":245.0,"ask":1.15,"ask_size":236.0,"iv":0.5794,"open_interest":107.0,"volume":4.0,"delta":-0.0028,"gamma":0.0,"vega":0.1705,"theta":-0.1482,"rho":-0.0158,"theo":0.917,"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":1.07499998807907},{"option":"SPXW260320C04500000","bid":2394.5,"bid_size":1.0,"ask":2402.0,"ask_size":1.0,"iv":0.5724,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.1827,"theta":0.0,"rho":3.6703,"theo":2398.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2381.29992675781},{"option":"SPXW260320P04500000","bid":1.0,"bid_size":15.0,"ask":1.2,"ask_size":233.0,"iv":0.57,"open_interest":526.0,"volume":20.0,"delta":-0.003,"gamma":0.0,"vega":0.1828,"theta":-0.1564,"rho":-0.0171,"theo":0.9805,"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":1.17500001192093},{"option":"SPXW260320C04550000","bid":2344.7,"bid_size":1.0,"ask":2352.2,"ask_size":1.0,"iv":0.5651,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.196,"theta":0.0,"rho":3.7098,"theo":2348.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2332.25},{"option":"SPXW260320P04550000","bid":1.05,"bid_size":239.0,"ask":1.3,"ask_size":230.0,"iv":0.5603,"open_interest":101.0,"volume":2.0,"delta":-0.0032,"gamma":0.0,"vega":0.1962,"theta":-0.1653,"rho":-0.0184,"theo":1.0501,"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":1.25},{"option":"SPXW260320C04600000","bid":2295.0,"bid_size":1.0,"ask":2302.5,"ask_size":1.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2106,"theta":0.0,"rho":3.7492,"theo":2299.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2281.64990234375},{"option":"SPXW260320P04600000","bid":1.15,"bid_size":100.0,"ask":1.35,"ask_size":140.0,"iv":0.5504,"open_interest":909.0,"volume":64.0,"delta":-0.0035,"gamma":0.0,"vega":0.2107,"theta":-0.1749,"rho":-0.02,"theo":1.1266,"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":1.34999996423721},{"option":"SPXW260320C04650000","bid":2245.0,"bid_size":1.0,"ask":2252.7,"ask_size":1.0,"iv":0.5448,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2265,"theta":0.0,"rho":3.7884,"theo":2249.4849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2233.04992675781},{"option":"SPXW260320P04650000","bid":1.25,"bid_size":100.0,"ask":1.45,"ask_size":164.0,"iv":0.5415,"open_interest":154.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.2267,"theta":-0.1852,"rho":-0.0216,"theo":1.2105,"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":1.44999998807907},{"option":"SPXW260320C04700000","bid":2195.5,"bid_size":1.0,"ask":2203.0,"ask_size":1.0,"iv":0.5364,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2441,"theta":0.0,"rho":3.8275,"theo":2199.7492,"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":2183.09997558594},{"option":"SPXW260320P04700000","bid":1.35,"bid_size":100.0,"ask":1.55,"ask_size":161.0,"iv":0.5322,"open_interest":255.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.2443,"theta":-0.1963,"rho":-0.0235,"theo":1.3024,"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":1.55000001192093},{"option":"SPXW260320C04750000","bid":2145.8,"bid_size":1.0,"ask":2153.3,"ask_size":1.0,"iv":0.524,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2634,"theta":0.0,"rho":3.8664,"theo":2150.0223,"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":2132.19995117188},{"option":"SPXW260320P04750000","bid":1.45,"bid_size":100.0,"ask":1.65,"ask_size":169.0,"iv":0.5227,"open_interest":305.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.2636,"theta":-0.2083,"rho":-0.0256,"theo":1.4032,"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":1.67500001192093},{"option":"SPXW260320C04800000","bid":2096.1,"bid_size":1.0,"ask":2103.6,"ask_size":1.0,"iv":0.5151,"open_interest":11.0,"volume":1.0,"delta":0.9952,"gamma":0.0,"vega":0.2845,"theta":0.0,"rho":3.905,"theo":2100.3051,"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":2082.79992675781},{"option":"SPXW260320P04800000","bid":1.55,"bid_size":225.0,"ask":1.8,"ask_size":248.0,"iv":0.5139,"open_interest":372.0,"volume":40.0,"delta":-0.0049,"gamma":0.0,"vega":0.2847,"theta":-0.2212,"rho":-0.0279,"theo":1.5138,"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":1.77500003576279},{"option":"SPXW260320C04850000","bid":2046.1,"bid_size":1.0,"ask":2053.8,"ask_size":1.0,"iv":0.506,"open_interest":1.0,"volume":1.0,"delta":0.9948,"gamma":0.0,"vega":0.3072,"theta":0.0,"rho":3.9434,"theo":2050.5984,"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":2035.29998779297},{"option":"SPXW260320P04850000","bid":1.7,"bid_size":59.0,"ask":1.9,"ask_size":243.0,"iv":0.5046,"open_interest":424.0,"volume":75.0,"delta":-0.0053,"gamma":0.0,"vega":0.3075,"theta":-0.2351,"rho":-0.0304,"theo":1.6354,"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":1.92500001192093},{"option":"SPXW260320C04900000","bid":1996.4,"bid_size":1.0,"ask":2004.1,"ask_size":1.0,"iv":0.4966,"open_interest":30.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.3316,"theta":0.0,"rho":3.9816,"theo":2000.903,"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":1985.55004882812},{"option":"SPXW260320P04900000","bid":1.8,"bid_size":208.0,"ask":2.0,"ask_size":15.0,"iv":0.4945,"open_interest":244.0,"volume":7.0,"delta":-0.0058,"gamma":0.0,"vega":0.3319,"theta":-0.2498,"rho":-0.0332,"theo":1.7676,"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":2.02499997615814},{"option":"SPXW260320C04950000","bid":1946.7,"bid_size":1.0,"ask":1954.4,"ask_size":1.0,"iv":0.4869,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.3582,"theta":0.0,"rho":4.0195,"theo":1951.2196,"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":1935.5},{"option":"SPXW260320P04950000","bid":1.95,"bid_size":216.0,"ask":2.15,"ask_size":99.0,"iv":0.4857,"open_interest":443.0,"volume":2.0,"delta":-0.0063,"gamma":0.0,"vega":0.3584,"theta":-0.2656,"rho":-0.0362,"theo":1.9115,"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":2.17499995231628},{"option":"SPXW260320C05000000","bid":1897.3,"bid_size":1.0,"ask":1904.8,"ask_size":1.0,"iv":0.4771,"open_interest":117.0,"volume":4.0,"delta":0.9932,"gamma":0.0,"vega":0.3873,"theta":0.0,"rho":4.0571,"theo":1901.5489,"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":1885.90002441406},{"option":"SPXW260320P05000000","bid":2.1,"bid_size":199.0,"ask":2.3,"ask_size":99.0,"iv":0.4764,"open_interest":366.0,"volume":8.0,"delta":-0.0069,"gamma":0.0,"vega":0.3877,"theta":-0.2824,"rho":-0.0395,"theo":2.0694,"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":2.32500004768372},{"option":"SPXW260320C05050000","bid":1847.6,"bid_size":1.0,"ask":1855.1,"ask_size":1.0,"iv":0.4683,"open_interest":3.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.4192,"theta":0.0,"rho":4.0944,"theo":1851.8921,"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":1836.35003662109},{"option":"SPXW260320P05050000","bid":2.25,"bid_size":200.0,"ask":2.45,"ask_size":98.0,"iv":0.467,"open_interest":293.0,"volume":15.0,"delta":-0.0076,"gamma":0.0,"vega":0.4195,"theta":-0.3002,"rho":-0.0431,"theo":2.2394,"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":2.52499997615814},{"option":"SPXW260320C05100000","bid":1797.7,"bid_size":1.0,"ask":1805.4,"ask_size":1.0,"iv":0.4591,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.4537,"theta":0.0,"rho":4.1312,"theo":1802.2502,"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":1786.70001220703},{"option":"SPXW260320P05100000","bid":2.4,"bid_size":200.0,"ask":2.65,"ask_size":98.0,"iv":0.4575,"open_interest":404.0,"volume":72.0,"delta":-0.0082,"gamma":0.0,"vega":0.4538,"theta":-0.3189,"rho":-0.0472,"theo":2.4236,"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":2.67499995231628},{"option":"SPXW260320C05150000","bid":1748.3,"bid_size":1.0,"ask":1755.8,"ask_size":1.0,"iv":0.4497,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.4908,"theta":0.0,"rho":4.1677,"theo":1752.6245,"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":1737.15002441406},{"option":"SPXW260320P05150000","bid":2.6,"bid_size":195.0,"ask":2.8,"ask_size":15.0,"iv":0.4485,"open_interest":219.0,"volume":3.0,"delta":-0.009,"gamma":0.0,"vega":0.4913,"theta":-0.3392,"rho":-0.0517,"theo":2.6281,"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":2.875},{"option":"SPXW260320C05200000","bid":1698.7,"bid_size":1.0,"ask":1706.2,"ask_size":1.0,"iv":0.4401,"open_interest":1.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.5304,"theta":0.0,"rho":4.2038,"theo":1703.016,"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":1687.5},{"option":"SPXW260320P05200000","bid":2.8,"bid_size":194.0,"ask":3.0,"ask_size":15.0,"iv":0.4395,"open_interest":431.0,"volume":10.0,"delta":-0.0099,"gamma":0.0,"vega":0.5304,"theta":-0.3601,"rho":-0.0565,"theo":2.8446,"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":3.10000002384186},{"option":"SPXW260320C05250000","bid":1649.1,"bid_size":1.0,"ask":1656.6,"ask_size":1.0,"iv":0.4311,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.5734,"theta":0.0,"rho":4.2395,"theo":1653.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1638.34997558594},{"option":"SPXW260320P05250000","bid":3.0,"bid_size":189.0,"ask":3.3,"ask_size":124.0,"iv":0.431,"open_interest":635.0,"volume":4.0,"delta":-0.0108,"gamma":0.0,"vega":0.5734,"theta":-0.3824,"rho":-0.0617,"theo":3.0819,"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":3.39999997615814},{"option":"SPXW260320C05300000","bid":1599.5,"bid_size":2.0,"ask":1607.0,"ask_size":1.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":0.6204,"theta":0.0,"rho":4.2746,"theo":1603.855,"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":1587.84997558594},{"option":"SPXW260320P05300000","bid":3.2,"bid_size":220.0,"ask":3.5,"ask_size":96.0,"iv":0.4212,"open_interest":825.0,"volume":175.0,"delta":-0.0118,"gamma":0.0,"vega":0.6206,"theta":-0.406,"rho":-0.0675,"theo":3.3402,"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":3.60000002384186},{"option":"SPXW260320C05350000","bid":1549.9,"bid_size":2.0,"ask":1557.4,"ask_size":1.0,"iv":0.4131,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.6716,"theta":0.0,"rho":4.3091,"theo":1554.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.29998779297},{"option":"SPXW260320P05350000","bid":3.5,"bid_size":234.0,"ask":3.8,"ask_size":146.0,"iv":0.4129,"open_interest":6079.0,"volume":14.0,"delta":-0.0129,"gamma":0.0,"vega":0.6716,"theta":-0.4306,"rho":-0.0739,"theo":3.6173,"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":3.89999997615814},{"option":"SPXW260320C05400000","bid":1500.4,"bid_size":2.0,"ask":1507.9,"ask_size":1.0,"iv":0.4039,"open_interest":5.0,"volume":3.0,"delta":0.9859,"gamma":0.0,"vega":0.7268,"theta":0.0,"rho":4.3429,"theo":1504.781,"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":1488.89996337891},{"option":"SPXW260320P05400000","bid":3.8,"bid_size":180.0,"ask":4.1,"ask_size":95.0,"iv":0.4033,"open_interest":10681.0,"volume":32.0,"delta":-0.0142,"gamma":0.0,"vega":0.727,"theta":-0.4568,"rho":-0.0811,"theo":3.9216,"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":4.20000004768372},{"option":"SPXW260320C05450000","bid":1450.9,"bid_size":2.0,"ask":1458.4,"ask_size":1.0,"iv":0.3945,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":0.7857,"theta":0.0,"rho":4.376,"theo":1455.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1440.34997558594},{"option":"SPXW260320P05450000","bid":4.1,"bid_size":178.0,"ask":4.4,"ask_size":95.0,"iv":0.395,"open_interest":235.0,"volume":33.0,"delta":-0.0155,"gamma":0.0,"vega":0.7857,"theta":-0.4842,"rho":-0.0889,"theo":4.2495,"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":4.59999990463257},{"option":"SPXW260320C05500000","bid":1401.4,"bid_size":2.0,"ask":1408.9,"ask_size":1.0,"iv":0.3854,"open_interest":12.0,"volume":15.0,"delta":0.9831,"gamma":0.0001,"vega":0.8494,"theta":0.0,"rho":4.4084,"theo":1405.814,"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":1389.84997558594},{"option":"SPXW260320P05500000","bid":4.4,"bid_size":240.0,"ask":4.7,"ask_size":30.0,"iv":0.3854,"open_interest":1854.0,"volume":34.0,"delta":-0.017,"gamma":0.0001,"vega":0.8498,"theta":-0.5133,"rho":-0.0974,"theo":4.6103,"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":4.90000009536743},{"option":"SPXW260320C05525000","bid":1376.7,"bid_size":1.0,"ask":1384.1,"ask_size":1.0,"iv":0.3813,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0001,"vega":0.8836,"theta":-0.02,"rho":4.4243,"theo":1381.0917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.95001220703},{"option":"SPXW260320P05525000","bid":4.6,"bid_size":164.0,"ask":4.9,"ask_size":84.0,"iv":0.3812,"open_interest":182.0,"volume":80.0,"delta":-0.0178,"gamma":0.0001,"vega":0.8839,"theta":-0.5284,"rho":-0.102,"theo":4.8019,"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":5.09999990463257},{"option":"SPXW260320C05550000","bid":1352.0,"bid_size":2.0,"ask":1359.6,"ask_size":1.0,"iv":0.3771,"open_interest":8.0,"volume":15.0,"delta":0.9814,"gamma":0.0001,"vega":0.9194,"theta":-0.0447,"rho":4.44,"theo":1356.3782,"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":1340.45001220703},{"option":"SPXW260320P05550000","bid":4.8,"bid_size":167.0,"ask":5.1,"ask_size":83.0,"iv":0.3768,"open_interest":415.0,"volume":16.0,"delta":-0.0186,"gamma":0.0001,"vega":0.9198,"theta":-0.5439,"rho":-0.1068,"theo":5.0024,"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":5.40000009536743},{"option":"SPXW260320C05575000","bid":1327.3,"bid_size":2.0,"ask":1334.9,"ask_size":1.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0001,"vega":0.9571,"theta":-0.0699,"rho":4.4553,"theo":1331.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.84997558594},{"option":"SPXW260320P05575000","bid":5.0,"bid_size":216.0,"ask":5.3,"ask_size":83.0,"iv":0.3724,"open_interest":16335.0,"volume":22.0,"delta":-0.0195,"gamma":0.0001,"vega":0.9575,"theta":-0.5599,"rho":-0.1119,"theo":5.2124,"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":5.59999990463257},{"option":"SPXW260320C05600000","bid":1302.6,"bid_size":2.0,"ask":1310.2,"ask_size":1.0,"iv":0.3679,"open_interest":10.0,"volume":1.0,"delta":0.9796,"gamma":0.0001,"vega":0.9966,"theta":-0.0956,"rho":4.4703,"theo":1306.9808,"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":1292.09997558594},{"option":"SPXW260320P05600000","bid":5.2,"bid_size":222.0,"ask":5.5,"ask_size":15.0,"iv":0.3678,"open_interest":3170.0,"volume":22.0,"delta":-0.0205,"gamma":0.0001,"vega":0.997,"theta":-0.5764,"rho":-0.1174,"theo":5.4328,"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":5.79999995231628},{"option":"SPXW260320C05625000","bid":1277.9,"bid_size":2.0,"ask":1285.5,"ask_size":1.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.0377,"theta":-0.1218,"rho":4.485,"theo":1282.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.5},{"option":"SPXW260320P05625000","bid":5.5,"bid_size":201.0,"ask":5.8,"ask_size":132.0,"iv":0.3637,"open_interest":27972.0,"volume":12.0,"delta":-0.0214,"gamma":0.0001,"vega":1.0377,"theta":-0.5932,"rho":-0.1231,"theo":5.662,"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":6.04999995231628},{"option":"SPXW260320C05630000","bid":1272.9,"bid_size":2.0,"ask":1280.5,"ask_size":1.0,"iv":0.3628,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0001,"vega":1.0461,"theta":-0.1271,"rho":4.4879,"theo":1277.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.45001220703},{"option":"SPXW260320P05630000","bid":5.5,"bid_size":142.0,"ask":5.8,"ask_size":15.0,"iv":0.3629,"open_interest":6.0,"volume":6.0,"delta":-0.0217,"gamma":0.0001,"vega":1.0461,"theta":-0.5967,"rho":-0.1243,"theo":5.7098,"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":6.09999990463257},{"option":"SPXW260320C05640000","bid":1263.1,"bid_size":2.0,"ask":1270.7,"ask_size":1.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":1.0632,"theta":-0.1378,"rho":4.4936,"theo":1267.4951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.40002441406},{"option":"SPXW260320P05640000","bid":5.6,"bid_size":146.0,"ask":5.9,"ask_size":66.0,"iv":0.3612,"open_interest":16.0,"volume":26.0,"delta":-0.0221,"gamma":0.0001,"vega":1.0632,"theta":-0.6037,"rho":-0.1267,"theo":5.8068,"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":6.20000004768372},{"option":"SPXW260320C05650000","bid":1253.2,"bid_size":2.0,"ask":1260.8,"ask_size":1.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":1.0805,"theta":-0.1485,"rho":4.4994,"theo":1257.6287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1242.69995117188},{"option":"SPXW260320P05650000","bid":5.7,"bid_size":190.0,"ask":6.0,"ask_size":66.0,"iv":0.3595,"open_interest":2875.0,"volume":50.0,"delta":-0.0225,"gamma":0.0001,"vega":1.0805,"theta":-0.6108,"rho":-0.1292,"theo":5.9059,"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":6.29999995231628},{"option":"SPXW260320C05660000","bid":1243.3,"bid_size":2.0,"ask":1251.0,"ask_size":2.0,"iv":0.3576,"open_interest":705.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":1.098,"theta":-0.1594,"rho":4.505,"theo":1247.7644,"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":1232.0},{"option":"SPXW260320P05660000","bid":5.8,"bid_size":150.0,"ask":6.1,"ask_size":66.0,"iv":0.3577,"open_interest":85.0,"volume":43.0,"delta":-0.0229,"gamma":0.0001,"vega":1.098,"theta":-0.618,"rho":-0.1318,"theo":6.0071,"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":6.40000009536743},{"option":"SPXW260320C05670000","bid":1233.5,"bid_size":1.0,"ask":1240.9,"ask_size":1.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":1.1158,"theta":-0.1704,"rho":4.5106,"theo":1237.9023,"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":1222.90002441406},{"option":"SPXW260320P05670000","bid":5.9,"bid_size":153.0,"ask":6.2,"ask_size":15.0,"iv":0.356,"open_interest":59.0,"volume":17.0,"delta":-0.0234,"gamma":0.0001,"vega":1.1159,"theta":-0.6253,"rho":-0.1343,"theo":6.1105,"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":6.5},{"option":"SPXW260320C05675000","bid":1228.5,"bid_size":2.0,"ask":1236.0,"ask_size":1.0,"iv":0.3554,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0001,"vega":1.1249,"theta":-0.1759,"rho":4.5134,"theo":1232.9721,"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":1217.10003662109},{"option":"SPXW260320P05675000","bid":5.9,"bid_size":235.0,"ask":6.3,"ask_size":140.0,"iv":0.3551,"open_interest":16337.0,"volume":11.0,"delta":-0.0236,"gamma":0.0001,"vega":1.1249,"theta":-0.629,"rho":-0.1357,"theo":6.1631,"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":6.59999990463257},{"option":"SPXW260320C05680000","bid":1223.6,"bid_size":2.0,"ask":1231.1,"ask_size":1.0,"iv":0.3549,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":1.134,"theta":-0.1815,"rho":4.5162,"theo":1228.0424,"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":1212.25},{"option":"SPXW260320P05680000","bid":6.0,"bid_size":153.0,"ask":6.3,"ask_size":25.0,"iv":0.3542,"open_interest":83.0,"volume":54.0,"delta":-0.0238,"gamma":0.0001,"vega":1.134,"theta":-0.6327,"rho":-0.137,"theo":6.2162,"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":6.64999985694885},{"option":"SPXW260320C05690000","bid":1213.7,"bid_size":2.0,"ask":1221.4,"ask_size":2.0,"iv":0.3523,"open_interest":10.0,"volume":10.0,"delta":0.9758,"gamma":0.0001,"vega":1.1524,"theta":-0.1927,"rho":4.5216,"theo":1218.1849,"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":1203.30004882812},{"option":"SPXW260320P05690000","bid":6.1,"bid_size":147.0,"ask":6.4,"ask_size":25.0,"iv":0.3524,"open_interest":87.0,"volume":27.0,"delta":-0.0243,"gamma":0.0001,"vega":1.1524,"theta":-0.6402,"rho":-0.1397,"theo":6.3242,"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":6.75},{"option":"SPXW260320C05700000","bid":1203.9,"bid_size":2.0,"ask":1211.5,"ask_size":1.0,"iv":0.3502,"open_interest":23.0,"volume":1.0,"delta":0.9753,"gamma":0.0001,"vega":1.1712,"theta":-0.204,"rho":4.5271,"theo":1208.3298,"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":1192.75},{"option":"SPXW260320P05700000","bid":6.2,"bid_size":192.0,"ask":6.6,"ask_size":139.0,"iv":0.351,"open_interest":1428.0,"volume":29.0,"delta":-0.0248,"gamma":0.0001,"vega":1.1712,"theta":-0.6478,"rho":-0.1424,"theo":6.4346,"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":6.90000009536743},{"option":"SPXW260320C05710000","bid":1194.0,"bid_size":2.0,"ask":1201.5,"ask_size":1.0,"iv":0.3485,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0001,"vega":1.1903,"theta":-0.2154,"rho":4.5325,"theo":1198.4771,"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":1183.59997558594},{"option":"SPXW260320P05710000","bid":6.3,"bid_size":150.0,"ask":6.7,"ask_size":89.0,"iv":0.3492,"open_interest":163.0,"volume":21.0,"delta":-0.0253,"gamma":0.0001,"vega":1.1903,"theta":-0.6555,"rho":-0.1452,"theo":6.5474,"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":7.0},{"option":"SPXW260320C05720000","bid":1184.2,"bid_size":2.0,"ask":1191.8,"ask_size":1.0,"iv":0.3468,"open_interest":1.0,"volume":1.0,"delta":0.9743,"gamma":0.0001,"vega":1.2098,"theta":-0.2269,"rho":4.5378,"theo":1188.627,"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":1172.89996337891},{"option":"SPXW260320P05720000","bid":6.4,"bid_size":185.0,"ask":6.8,"ask_size":89.0,"iv":0.3473,"open_interest":120.0,"volume":21.0,"delta":-0.0258,"gamma":0.0001,"vega":1.2098,"theta":-0.6634,"rho":-0.1481,"theo":6.6628,"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":7.09999990463257},{"option":"SPXW260320C05725000","bid":1179.2,"bid_size":2.0,"ask":1186.7,"ask_size":2.0,"iv":0.3461,"open_interest":15.0,"volume":10.0,"delta":0.974,"gamma":0.0001,"vega":1.2197,"theta":-0.2327,"rho":4.5404,"theo":1183.7029,"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":1168.80004882812},{"option":"SPXW260320P05725000","bid":6.5,"bid_size":182.0,"ask":6.8,"ask_size":25.0,"iv":0.3464,"open_interest":27918.0,"volume":100.0,"delta":-0.026,"gamma":0.0001,"vega":1.2197,"theta":-0.6673,"rho":-0.1495,"theo":6.7215,"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":7.20000004768372},{"option":"SPXW260320C05730000","bid":1174.3,"bid_size":2.0,"ask":1181.9,"ask_size":1.0,"iv":0.345,"open_interest":5.0,"volume":5.0,"delta":0.9738,"gamma":0.0001,"vega":1.2297,"theta":-0.2385,"rho":4.5431,"theo":1178.7794,"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":1163.79998779297},{"option":"SPXW260320P05730000","bid":6.5,"bid_size":171.0,"ask":6.9,"ask_size":88.0,"iv":0.3454,"open_interest":217.0,"volume":30.0,"delta":-0.0263,"gamma":0.0001,"vega":1.2298,"theta":-0.6713,"rho":-0.151,"theo":6.7808,"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":7.25},{"option":"SPXW260320C05740000","bid":1164.5,"bid_size":2.0,"ask":1172.0,"ask_size":1.0,"iv":0.3433,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.2501,"theta":-0.2503,"rho":4.5482,"theo":1168.9347,"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":1153.29998779297},{"option":"SPXW260320P05740000","bid":6.7,"bid_size":156.0,"ask":7.0,"ask_size":88.0,"iv":0.3436,"open_interest":222.0,"volume":114.0,"delta":-0.0268,"gamma":0.0001,"vega":1.2501,"theta":-0.6794,"rho":-0.154,"theo":6.9015,"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":7.40000009536743},{"option":"SPXW260320C05750000","bid":1154.6,"bid_size":2.0,"ask":1162.3,"ask_size":2.0,"iv":0.3419,"open_interest":5.0,"volume":1.0,"delta":0.9727,"gamma":0.0001,"vega":1.271,"theta":-0.2622,"rho":4.5534,"theo":1159.0927,"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":1143.25},{"option":"SPXW260320P05750000","bid":6.8,"bid_size":188.0,"ask":7.1,"ask_size":25.0,"iv":0.3421,"open_interest":3704.0,"volume":47.0,"delta":-0.0274,"gamma":0.0001,"vega":1.271,"theta":-0.6876,"rho":-0.1571,"theo":7.0252,"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":7.5},{"option":"SPXW260320C05760000","bid":1144.8,"bid_size":2.0,"ask":1152.4,"ask_size":1.0,"iv":0.3397,"open_interest":1.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.2923,"theta":-0.2742,"rho":4.5584,"theo":1149.2537,"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":1134.39996337891},{"option":"SPXW260320P05760000","bid":6.9,"bid_size":167.0,"ask":7.3,"ask_size":87.0,"iv":0.3406,"open_interest":127.0,"volume":12.0,"delta":-0.0279,"gamma":0.0001,"vega":1.2923,"theta":-0.6959,"rho":-0.1602,"theo":7.1516,"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":7.64999985694885},{"option":"SPXW260320C05770000","bid":1135.0,"bid_size":2.0,"ask":1142.6,"ask_size":1.0,"iv":0.3383,"open_interest":5.0,"volume":5.0,"delta":0.9716,"gamma":0.0001,"vega":1.3142,"theta":-0.2863,"rho":4.5633,"theo":1139.4177,"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":1123.75},{"option":"SPXW260320P05770000","bid":7.0,"bid_size":180.0,"ask":7.4,"ask_size":87.0,"iv":0.3386,"open_interest":94.0,"volume":31.0,"delta":-0.0285,"gamma":0.0001,"vega":1.3142,"theta":-0.7044,"rho":-0.1635,"theo":7.2812,"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":7.79999995231628},{"option":"SPXW260320C05775000","bid":1130.0,"bid_size":2.0,"ask":1137.5,"ask_size":1.0,"iv":0.3376,"open_interest":1.0,"volume":0.0,"delta":0.9713,"gamma":0.0001,"vega":1.3253,"theta":-0.2924,"rho":4.5658,"theo":1134.5009,"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":1118.84997558594},{"option":"SPXW260320P05775000","bid":7.1,"bid_size":165.0,"ask":7.5,"ask_size":87.0,"iv":0.338,"open_interest":198.0,"volume":22.0,"delta":-0.0288,"gamma":0.0001,"vega":1.3253,"theta":-0.7087,"rho":-0.1651,"theo":7.3471,"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":7.90000009536743},{"option":"SPXW260320C05780000","bid":1125.1,"bid_size":2.0,"ask":1132.6,"ask_size":1.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.3365,"theta":-0.2986,"rho":4.5682,"theo":1129.5849,"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":1114.65002441406},{"option":"SPXW260320P05780000","bid":7.2,"bid_size":133.0,"ask":7.5,"ask_size":25.0,"iv":0.337,"open_interest":51.0,"volume":14.0,"delta":-0.0291,"gamma":0.0001,"vega":1.3366,"theta":-0.713,"rho":-0.1668,"theo":7.4139,"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":8.00000023841858},{"option":"SPXW260320C05790000","bid":1115.3,"bid_size":2.0,"ask":1122.9,"ask_size":1.0,"iv":0.3346,"open_interest":1.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.3594,"theta":-0.311,"rho":4.5729,"theo":1119.7553,"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":1104.0},{"option":"SPXW260320P05790000","bid":7.3,"bid_size":163.0,"ask":7.7,"ask_size":86.0,"iv":0.3355,"open_interest":58.0,"volume":17.0,"delta":-0.0297,"gamma":0.0001,"vega":1.3594,"theta":-0.7217,"rho":-0.1702,"theo":7.5499,"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":8.09999990463257},{"option":"SPXW260320C05800000","bid":1105.5,"bid_size":2.0,"ask":1113.0,"ask_size":1.0,"iv":0.3332,"open_interest":117.0,"volume":10.0,"delta":0.9698,"gamma":0.0001,"vega":1.3828,"theta":-0.3236,"rho":4.5776,"theo":1109.9292,"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":1094.29998779297},{"option":"SPXW260320P05800000","bid":7.5,"bid_size":176.0,"ask":7.8,"ask_size":40.0,"iv":0.3338,"open_interest":4005.0,"volume":26.0,"delta":-0.0303,"gamma":0.0001,"vega":1.3829,"theta":-0.7306,"rho":-0.1738,"theo":7.6893,"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":8.2999997138977},{"option":"SPXW260320C05810000","bid":1095.9,"bid_size":1.0,"ask":1103.1,"ask_size":1.0,"iv":0.3297,"open_interest":5.0,"volume":1.0,"delta":0.9692,"gamma":0.0001,"vega":1.4068,"theta":-0.3363,"rho":4.5821,"theo":1100.1067,"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":1085.20001220703},{"option":"SPXW260320P05810000","bid":7.6,"bid_size":141.0,"ask":8.0,"ask_size":85.0,"iv":0.3322,"open_interest":117.0,"volume":3.0,"delta":-0.0309,"gamma":0.0001,"vega":1.4068,"theta":-0.7396,"rho":-0.1774,"theo":7.8323,"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":8.40000009536743},{"option":"SPXW260320C05820000","bid":1085.9,"bid_size":2.0,"ask":1093.4,"ask_size":1.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0001,"vega":1.4312,"theta":-0.3491,"rho":4.5866,"theo":1090.2879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.75},{"option":"SPXW260320P05820000","bid":7.7,"bid_size":176.0,"ask":8.1,"ask_size":40.0,"iv":0.3302,"open_interest":143.0,"volume":4.0,"delta":-0.0315,"gamma":0.0001,"vega":1.4312,"theta":-0.7488,"rho":-0.1812,"theo":7.979,"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":8.59999990463257},{"option":"SPXW260320C05825000","bid":1080.9,"bid_size":2.0,"ask":1088.5,"ask_size":1.0,"iv":0.329,"open_interest":1.0,"volume":1.0,"delta":0.9682,"gamma":0.0001,"vega":1.4436,"theta":-0.3556,"rho":4.5887,"theo":1085.3799,"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":1069.79998779297},{"option":"SPXW260320P05825000","bid":7.8,"bid_size":175.0,"ask":8.2,"ask_size":85.0,"iv":0.3295,"open_interest":330.0,"volume":4.0,"delta":-0.0319,"gamma":0.0001,"vega":1.4436,"theta":-0.7534,"rho":-0.1831,"theo":8.0538,"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":8.7000002861023},{"option":"SPXW260320C05830000","bid":1076.0,"bid_size":2.0,"ask":1083.6,"ask_size":1.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":1.4561,"theta":-0.3622,"rho":4.5909,"theo":1080.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.84997558594},{"option":"SPXW260320P05830000","bid":7.9,"bid_size":160.0,"ask":8.3,"ask_size":85.0,"iv":0.3288,"open_interest":257.0,"volume":0.0,"delta":-0.0322,"gamma":0.0001,"vega":1.4561,"theta":-0.7581,"rho":-0.185,"theo":8.1296,"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":8.75},{"option":"SPXW260320C05840000","bid":1066.2,"bid_size":2.0,"ask":1073.8,"ask_size":1.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0001,"vega":1.4815,"theta":-0.3753,"rho":4.5951,"theo":1070.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.85003662109},{"option":"SPXW260320P05840000","bid":8.1,"bid_size":142.0,"ask":8.4,"ask_size":25.0,"iv":0.3268,"open_interest":95.0,"volume":1.0,"delta":-0.0329,"gamma":0.0001,"vega":1.4815,"theta":-0.7676,"rho":-0.189,"theo":8.2842,"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":8.9500002861023},{"option":"SPXW260320C05850000","bid":1056.4,"bid_size":2.0,"ask":1063.9,"ask_size":1.0,"iv":0.325,"open_interest":5.0,"volume":0.0,"delta":0.9665,"gamma":0.0001,"vega":1.5073,"theta":-0.3887,"rho":4.5992,"theo":1060.8553,"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":1046.14996337891},{"option":"SPXW260320P05850000","bid":8.3,"bid_size":127.0,"ask":8.6,"ask_size":84.0,"iv":0.3257,"open_interest":909.0,"volume":4.0,"delta":-0.0336,"gamma":0.0001,"vega":1.5073,"theta":-0.7773,"rho":-0.1931,"theo":8.443,"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":9.09999990463257},{"option":"SPXW260320C05860000","bid":1046.6,"bid_size":2.0,"ask":1054.2,"ask_size":1.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0001,"vega":1.5336,"theta":-0.4022,"rho":4.6032,"theo":1051.0529,"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":1035.5},{"option":"SPXW260320P05860000","bid":8.4,"bid_size":137.0,"ask":8.8,"ask_size":83.0,"iv":0.324,"open_interest":112.0,"volume":0.0,"delta":-0.0343,"gamma":0.0001,"vega":1.5336,"theta":-0.7871,"rho":-0.1973,"theo":8.6061,"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":9.2999997138977},{"option":"SPXW260320C05870000","bid":1036.8,"bid_size":2.0,"ask":1044.3,"ask_size":1.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.5603,"theta":-0.4159,"rho":4.6071,"theo":1041.255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.75},{"option":"SPXW260320P05870000","bid":8.6,"bid_size":138.0,"ask":8.9,"ask_size":18.0,"iv":0.3219,"open_interest":127.0,"volume":1.0,"delta":-0.035,"gamma":0.0001,"vega":1.5603,"theta":-0.7972,"rho":-0.2015,"theo":8.7736,"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":9.5},{"option":"SPXW260320C05875000","bid":1032.0,"bid_size":2.0,"ask":1039.5,"ask_size":1.0,"iv":0.3208,"open_interest":7.0,"volume":7.0,"delta":0.9647,"gamma":0.0001,"vega":1.5738,"theta":-0.4228,"rho":4.609,"theo":1036.3577,"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":1020.79998779297},{"option":"SPXW260320P05875000","bid":8.6,"bid_size":163.0,"ask":9.0,"ask_size":25.0,"iv":0.3211,"open_interest":169.0,"volume":17.0,"delta":-0.0354,"gamma":0.0001,"vega":1.5739,"theta":-0.8022,"rho":-0.2037,"theo":8.8592,"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":9.5499997138977},{"option":"SPXW260320C05880000","bid":1027.1,"bid_size":2.0,"ask":1034.6,"ask_size":2.0,"iv":0.3199,"open_interest":7.0,"volume":7.0,"delta":0.9643,"gamma":0.0001,"vega":1.5875,"theta":-0.4298,"rho":4.6109,"theo":1031.4616,"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":1015.89999389648},{"option":"SPXW260320P05880000","bid":8.7,"bid_size":144.0,"ask":9.2,"ask_size":125.0,"iv":0.3204,"open_interest":427.0,"volume":0.0,"delta":-0.0358,"gamma":0.0001,"vega":1.5875,"theta":-0.8074,"rho":-0.2059,"theo":8.9459,"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":9.65000009536743},{"option":"SPXW260320C05890000","bid":1017.3,"bid_size":2.0,"ask":1024.8,"ask_size":1.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":1.6152,"theta":-0.4438,"rho":4.6146,"theo":1021.6731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.04998779297},{"option":"SPXW260320P05890000","bid":8.9,"bid_size":144.0,"ask":9.3,"ask_size":57.0,"iv":0.3189,"open_interest":106.0,"volume":2.0,"delta":-0.0366,"gamma":0.0001,"vega":1.6152,"theta":-0.8178,"rho":-0.2104,"theo":9.1229,"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":9.84999990463257},{"option":"SPXW260320C05900000","bid":1007.5,"bid_size":2.0,"ask":1014.9,"ask_size":1.0,"iv":0.3174,"open_interest":45.0,"volume":10.0,"delta":0.9627,"gamma":0.0001,"vega":1.6435,"theta":-0.4581,"rho":4.6182,"theo":1011.8895,"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":996.399993896484},{"option":"SPXW260320P05900000","bid":9.1,"bid_size":142.0,"ask":9.5,"ask_size":56.0,"iv":0.3173,"open_interest":813.0,"volume":12.0,"delta":-0.0374,"gamma":0.0001,"vega":1.6435,"theta":-0.8283,"rho":-0.215,"theo":9.3048,"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":10.0499997138977},{"option":"SPXW260320C05910000","bid":997.7,"bid_size":2.0,"ask":1005.2,"ask_size":2.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.6724,"theta":-0.4726,"rho":4.6217,"theo":1002.111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":986.699981689453},{"option":"SPXW260320P05910000","bid":9.3,"bid_size":118.0,"ask":9.7,"ask_size":56.0,"iv":0.3158,"open_interest":100.0,"volume":2.0,"delta":-0.0382,"gamma":0.0001,"vega":1.6724,"theta":-0.8391,"rho":-0.2197,"theo":9.4919,"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":10.25},{"option":"SPXW260320C05920000","bid":988.0,"bid_size":2.0,"ask":995.7,"ask_size":2.0,"iv":0.3144,"open_interest":0.0,"volume":5.0,"delta":0.961,"gamma":0.0001,"vega":1.7019,"theta":-0.4872,"rho":4.625,"theo":992.3378,"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":976.899993896484},{"option":"SPXW260320P05920000","bid":9.5,"bid_size":108.0,"ask":9.9,"ask_size":55.0,"iv":0.3139,"open_interest":142.0,"volume":0.0,"delta":-0.039,"gamma":0.0001,"vega":1.7019,"theta":-0.8501,"rho":-0.2245,"theo":9.6841,"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":10.5},{"option":"SPXW260320C05925000","bid":983.1,"bid_size":2.0,"ask":990.6,"ask_size":2.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0001,"vega":1.7169,"theta":-0.4946,"rho":4.6267,"theo":987.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":972.149993896484},{"option":"SPXW260320P05925000","bid":9.6,"bid_size":102.0,"ask":10.0,"ask_size":55.0,"iv":0.3134,"open_interest":226.0,"volume":0.0,"delta":-0.0395,"gamma":0.0001,"vega":1.7169,"theta":-0.8556,"rho":-0.227,"theo":9.7823,"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":10.5999999046326},{"option":"SPXW260320C05930000","bid":978.2,"bid_size":2.0,"ask":985.7,"ask_size":2.0,"iv":0.3126,"open_interest":175.0,"volume":0.0,"delta":0.9602,"gamma":0.0001,"vega":1.7321,"theta":-0.502,"rho":4.6283,"theo":982.57,"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":967.900024414062},{"option":"SPXW260320P05930000","bid":9.7,"bid_size":106.0,"ask":10.1,"ask_size":55.0,"iv":0.3125,"open_interest":98.0,"volume":11.0,"delta":-0.0399,"gamma":0.0001,"vega":1.7321,"theta":-0.8612,"rho":-0.2295,"theo":9.8818,"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":10.7000002861023},{"option":"SPXW260320C05940000","bid":968.4,"bid_size":2.0,"ask":975.9,"ask_size":1.0,"iv":0.3108,"open_interest":9.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":1.7631,"theta":-0.5171,"rho":4.6314,"theo":972.8078,"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":957.349975585938},{"option":"SPXW260320P05940000","bid":9.9,"bid_size":119.0,"ask":10.3,"ask_size":54.0,"iv":0.3109,"open_interest":49.0,"volume":7.0,"delta":-0.0408,"gamma":0.0001,"vega":1.7631,"theta":-0.8726,"rho":-0.2346,"theo":10.0852,"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":10.9000000953674},{"option":"SPXW260320C05950000","bid":958.9,"bid_size":2.0,"ask":966.4,"ask_size":2.0,"iv":0.308,"open_interest":1.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":1.7949,"theta":-0.5324,"rho":4.6343,"theo":963.0515,"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":947.849975585938},{"option":"SPXW260320P05950000","bid":10.1,"bid_size":136.0,"ask":10.5,"ask_size":15.0,"iv":0.3092,"open_interest":687.0,"volume":15.0,"delta":-0.0417,"gamma":0.0001,"vega":1.7949,"theta":-0.8842,"rho":-0.2398,"theo":10.2945,"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":11.1500000953674},{"option":"SPXW260320C05960000","bid":948.9,"bid_size":2.0,"ask":956.4,"ask_size":1.0,"iv":0.3075,"open_interest":4.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":1.8275,"theta":-0.5478,"rho":4.6371,"theo":953.3013,"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":937.949981689453},{"option":"SPXW260320P05960000","bid":10.3,"bid_size":133.0,"ask":10.8,"ask_size":53.0,"iv":0.3075,"open_interest":155.0,"volume":6.0,"delta":-0.0426,"gamma":0.0001,"vega":1.8275,"theta":-0.896,"rho":-0.2452,"theo":10.5097,"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":11.4000000953674},{"option":"SPXW260320C05970000","bid":939.2,"bid_size":2.0,"ask":946.7,"ask_size":2.0,"iv":0.3059,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0001,"vega":1.861,"theta":-0.5635,"rho":4.6397,"theo":943.5573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.049987792969},{"option":"SPXW260320P05970000","bid":10.5,"bid_size":132.0,"ask":11.0,"ask_size":53.0,"iv":0.3058,"open_interest":113.0,"volume":0.0,"delta":-0.0436,"gamma":0.0001,"vega":1.861,"theta":-0.908,"rho":-0.2508,"theo":10.7312,"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":11.6500000953674},{"option":"SPXW260320C05975000","bid":934.3,"bid_size":2.0,"ask":941.8,"ask_size":1.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.956,"gamma":0.0002,"vega":1.8781,"theta":-0.5714,"rho":4.6409,"theo":938.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.350006103516},{"option":"SPXW260320P05975000","bid":10.7,"bid_size":139.0,"ask":11.1,"ask_size":52.0,"iv":0.3054,"open_interest":1142.0,"volume":1.0,"delta":-0.0441,"gamma":0.0002,"vega":1.8781,"theta":-0.9141,"rho":-0.2536,"theo":10.8444,"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":11.75},{"option":"SPXW260320C05980000","bid":929.7,"bid_size":2.0,"ask":937.1,"ask_size":1.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0002,"vega":1.8954,"theta":-0.5794,"rho":4.6421,"theo":933.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.5},{"option":"SPXW260320P05980000","bid":10.8,"bid_size":112.0,"ask":11.2,"ask_size":52.0,"iv":0.3043,"open_interest":72.0,"volume":1.0,"delta":-0.0446,"gamma":0.0002,"vega":1.8954,"theta":-0.9202,"rho":-0.2566,"theo":10.9595,"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":11.9000000953674},{"option":"SPXW260320C05990000","bid":919.7,"bid_size":2.0,"ask":927.2,"ask_size":1.0,"iv":0.3017,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0002,"vega":1.9305,"theta":-0.5956,"rho":4.6443,"theo":924.0895,"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":908.699981689453},{"option":"SPXW260320P05990000","bid":11.0,"bid_size":127.0,"ask":11.5,"ask_size":51.0,"iv":0.3028,"open_interest":150.0,"volume":3.0,"delta":-0.0456,"gamma":0.0002,"vega":1.9306,"theta":-0.9327,"rho":-0.2625,"theo":11.1945,"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":12.1500000953674},{"option":"SPXW260320C06000000","bid":910.0,"bid_size":2.0,"ask":917.5,"ask_size":1.0,"iv":0.301,"open_interest":153.0,"volume":2.0,"delta":0.9534,"gamma":0.0002,"vega":1.9665,"theta":-0.6119,"rho":4.6463,"theo":914.366,"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":898.950012207031},{"option":"SPXW260320P06000000","bid":11.3,"bid_size":94.0,"ask":11.7,"ask_size":51.0,"iv":0.3015,"open_interest":3227.0,"volume":336.0,"delta":-0.0467,"gamma":0.0002,"vega":1.9665,"theta":-0.9454,"rho":-0.2687,"theo":11.4365,"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":12.4000000953674},{"option":"SPXW260320C06010000","bid":900.4,"bid_size":1.0,"ask":907.8,"ask_size":1.0,"iv":0.2998,"open_interest":5.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":2.0033,"theta":-0.6286,"rho":4.6482,"theo":904.65,"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":889.399993896484},{"option":"SPXW260320P06010000","bid":11.5,"bid_size":123.0,"ask":12.0,"ask_size":50.0,"iv":0.2996,"open_interest":139.0,"volume":0.0,"delta":-0.0478,"gamma":0.0002,"vega":2.0033,"theta":-0.9583,"rho":-0.2751,"theo":11.6861,"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":12.6500000953674},{"option":"SPXW260320C06020000","bid":890.8,"bid_size":2.0,"ask":898.3,"ask_size":2.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0002,"vega":2.0408,"theta":-0.6454,"rho":4.6498,"theo":894.9417,"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":879.75},{"option":"SPXW260320P06020000","bid":11.8,"bid_size":15.0,"ask":12.2,"ask_size":50.0,"iv":0.298,"open_interest":110.0,"volume":0.0,"delta":-0.0489,"gamma":0.0002,"vega":2.0408,"theta":-0.9715,"rho":-0.2817,"theo":11.9433,"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":12.9500002861023},{"option":"SPXW260320C06025000","bid":886.0,"bid_size":1.0,"ask":893.2,"ask_size":1.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0002,"vega":2.0598,"theta":-0.6539,"rho":4.6505,"theo":890.0905,"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":874.950012207031},{"option":"SPXW260320P06025000","bid":11.9,"bid_size":121.0,"ask":12.4,"ask_size":49.0,"iv":0.2973,"open_interest":386.0,"volume":9.0,"delta":-0.0495,"gamma":0.0002,"vega":2.0598,"theta":-0.9782,"rho":-0.285,"theo":12.0749,"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":13.0999999046326},{"option":"SPXW260320C06030000","bid":880.9,"bid_size":2.0,"ask":888.5,"ask_size":1.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.95,"gamma":0.0002,"vega":2.0789,"theta":-0.6625,"rho":4.6512,"theo":885.2413,"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":870.700012207031},{"option":"SPXW260320P06030000","bid":12.0,"bid_size":120.0,"ask":12.5,"ask_size":49.0,"iv":0.2966,"open_interest":117.0,"volume":0.0,"delta":-0.0501,"gamma":0.0002,"vega":2.0789,"theta":-0.9849,"rho":-0.2884,"theo":12.2083,"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":13.25},{"option":"SPXW260320C06040000","bid":871.2,"bid_size":2.0,"ask":878.9,"ask_size":2.0,"iv":0.2948,"open_interest":7.0,"volume":0.0,"delta":0.9488,"gamma":0.0002,"vega":2.1177,"theta":-0.6798,"rho":4.6524,"theo":875.5491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.350006103516},{"option":"SPXW260320P06040000","bid":12.3,"bid_size":118.0,"ask":12.8,"ask_size":48.0,"iv":0.2949,"open_interest":78.0,"volume":4.0,"delta":-0.0512,"gamma":0.0002,"vega":2.1177,"theta":-0.9986,"rho":-0.2954,"theo":12.4818,"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":13.5499997138977},{"option":"SPXW260320C06050000","bid":861.5,"bid_size":2.0,"ask":869.0,"ask_size":1.0,"iv":0.2932,"open_interest":1.0,"volume":0.0,"delta":0.9476,"gamma":0.0002,"vega":2.1572,"theta":-0.6975,"rho":4.6534,"theo":865.8654,"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":850.700012207031},{"option":"SPXW260320P06050000","bid":12.6,"bid_size":116.0,"ask":13.0,"ask_size":15.0,"iv":0.2932,"open_interest":487.0,"volume":8.0,"delta":-0.0525,"gamma":0.0002,"vega":2.1572,"theta":-1.0125,"rho":-0.3026,"theo":12.7635,"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":13.8499999046326},{"option":"SPXW260320C06060000","bid":851.9,"bid_size":1.0,"ask":859.3,"ask_size":1.0,"iv":0.2917,"open_interest":301.0,"volume":0.0,"delta":0.9463,"gamma":0.0002,"vega":2.1974,"theta":-0.7153,"rho":4.6543,"theo":856.1905,"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":841.100006103516},{"option":"SPXW260320P06060000","bid":12.9,"bid_size":99.0,"ask":13.3,"ask_size":15.0,"iv":0.2917,"open_interest":115.0,"volume":1.0,"delta":-0.0537,"gamma":0.0002,"vega":2.1974,"theta":-1.0267,"rho":-0.3099,"theo":13.0541,"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":14.1500000953674},{"option":"SPXW260320C06070000","bid":842.2,"bid_size":2.0,"ask":849.8,"ask_size":1.0,"iv":0.2902,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0002,"vega":2.2383,"theta":-0.7334,"rho":4.655,"theo":846.5245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.399993896484},{"option":"SPXW260320P06070000","bid":13.2,"bid_size":114.0,"ask":13.6,"ask_size":15.0,"iv":0.2901,"open_interest":126.0,"volume":0.0,"delta":-0.055,"gamma":0.0002,"vega":2.2383,"theta":-1.0411,"rho":-0.3174,"theo":13.3536,"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":14.5},{"option":"SPXW260320C06075000","bid":837.6,"bid_size":2.0,"ask":845.0,"ask_size":1.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0002,"vega":2.2591,"theta":-0.7426,"rho":4.6553,"theo":841.6949,"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":826.700012207031},{"option":"SPXW260320P06075000","bid":13.3,"bid_size":112.0,"ask":13.8,"ask_size":47.0,"iv":0.2893,"open_interest":171.0,"volume":12.0,"delta":-0.0557,"gamma":0.0002,"vega":2.2591,"theta":-1.0484,"rho":-0.3212,"theo":13.5068,"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":14.6500000953674},{"option":"SPXW260320C06080000","bid":832.5,"bid_size":2.0,"ask":840.2,"ask_size":2.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0002,"vega":2.2801,"theta":-0.7518,"rho":4.6555,"theo":836.8677,"change":0.0,"open":0.0,"high":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":"SPXW260320P06080000","bid":13.5,"bid_size":112.0,"ask":13.9,"ask_size":15.0,"iv":0.2885,"open_interest":114.0,"volume":1.0,"delta":-0.0564,"gamma":0.0002,"vega":2.2801,"theta":-1.0558,"rho":-0.325,"theo":13.6623,"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":14.8499999046326},{"option":"SPXW260320C06090000","bid":822.9,"bid_size":2.0,"ask":830.4,"ask_size":1.0,"iv":0.287,"open_interest":1.0,"volume":0.0,"delta":0.9423,"gamma":0.0002,"vega":2.3228,"theta":-0.7704,"rho":4.6558,"theo":827.2204,"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":812.299987792969},{"option":"SPXW260320P06090000","bid":13.8,"bid_size":111.0,"ask":14.3,"ask_size":47.0,"iv":0.2869,"open_interest":137.0,"volume":5.0,"delta":-0.0577,"gamma":0.0002,"vega":2.3228,"theta":-1.0707,"rho":-0.3329,"theo":13.9806,"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":15.1500000953674},{"option":"SPXW260320C06100000","bid":813.5,"bid_size":2.0,"ask":820.9,"ask_size":1.0,"iv":0.2856,"open_interest":3.0,"volume":0.0,"delta":0.9409,"gamma":0.0002,"vega":2.3666,"theta":-0.7893,"rho":4.6559,"theo":817.5829,"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":802.599975585938},{"option":"SPXW260320P06100000","bid":14.1,"bid_size":110.0,"ask":14.6,"ask_size":47.0,"iv":0.2857,"open_interest":886.0,"volume":50.0,"delta":-0.0592,"gamma":0.0002,"vega":2.3666,"theta":-1.0859,"rho":-0.341,"theo":14.3086,"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":15.5499997138977},{"option":"SPXW260320C06110000","bid":803.6,"bid_size":2.0,"ask":811.2,"ask_size":1.0,"iv":0.284,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0002,"vega":2.4115,"theta":-0.8085,"rho":4.6557,"theo":807.9555,"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":793.0},{"option":"SPXW260320P06110000","bid":14.4,"bid_size":107.0,"ask":14.9,"ask_size":15.0,"iv":0.284,"open_interest":129.0,"volume":6.0,"delta":-0.0606,"gamma":0.0002,"vega":2.4115,"theta":-1.1014,"rho":-0.3494,"theo":14.6467,"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":15.9000000953674},{"option":"SPXW260320C06120000","bid":794.0,"bid_size":2.0,"ask":801.6,"ask_size":1.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0002,"vega":2.4576,"theta":-0.8279,"rho":4.6553,"theo":798.3386,"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":783.399993896484},{"option":"SPXW260320P06120000","bid":14.8,"bid_size":106.0,"ask":15.3,"ask_size":46.0,"iv":0.2825,"open_interest":92.0,"volume":0.0,"delta":-0.0621,"gamma":0.0002,"vega":2.4576,"theta":-1.1171,"rho":-0.358,"theo":14.9952,"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":16.25},{"option":"SPXW260320C06125000","bid":789.4,"bid_size":1.0,"ask":796.7,"ask_size":1.0,"iv":0.282,"open_interest":6000.0,"volume":0.0,"delta":0.9372,"gamma":0.0002,"vega":2.481,"theta":-0.8377,"rho":4.6549,"theo":793.5341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.599975585938},{"option":"SPXW260320P06125000","bid":15.0,"bid_size":90.0,"ask":15.5,"ask_size":51.0,"iv":0.2816,"open_interest":184.0,"volume":14.0,"delta":-0.0629,"gamma":0.0002,"vega":2.481,"theta":-1.1251,"rho":-0.3624,"theo":15.1736,"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":16.4499998092651},{"option":"SPXW260320C06130000","bid":784.4,"bid_size":2.0,"ask":792.0,"ask_size":1.0,"iv":0.2808,"open_interest":2.0,"volume":0.0,"delta":0.9364,"gamma":0.0002,"vega":2.5048,"theta":-0.8475,"rho":4.6545,"theo":788.7324,"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":773.899993896484},{"option":"SPXW260320P06130000","bid":15.2,"bid_size":59.0,"ask":15.6,"ask_size":15.0,"iv":0.2809,"open_interest":117.0,"volume":1.0,"delta":-0.0637,"gamma":0.0002,"vega":2.5048,"theta":-1.1331,"rho":-0.3669,"theo":15.3546,"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":16.6499996185303},{"option":"SPXW260320C06140000","bid":774.8,"bid_size":2.0,"ask":782.4,"ask_size":1.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0002,"vega":2.5533,"theta":-0.8674,"rho":4.6534,"theo":779.1375,"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":764.449981689453},{"option":"SPXW260320P06140000","bid":15.5,"bid_size":88.0,"ask":16.0,"ask_size":30.0,"iv":0.2795,"open_interest":83.0,"volume":8.0,"delta":-0.0652,"gamma":0.0002,"vega":2.5533,"theta":-1.1494,"rho":-0.3762,"theo":15.7252,"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":17.0500001907349},{"option":"SPXW260320C06150000","bid":765.4,"bid_size":1.0,"ask":772.7,"ask_size":1.0,"iv":0.2765,"open_interest":10.0,"volume":0.0,"delta":0.9332,"gamma":0.0002,"vega":2.6029,"theta":-0.8876,"rho":4.652,"theo":769.5542,"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":755.549987792969},{"option":"SPXW260320P06150000","bid":15.9,"bid_size":87.0,"ask":16.4,"ask_size":30.0,"iv":0.2779,"open_interest":562.0,"volume":169.0,"delta":-0.0669,"gamma":0.0002,"vega":2.6029,"theta":-1.1659,"rho":-0.3858,"theo":16.1076,"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":17.4499998092651},{"option":"SPXW260320C06160000","bid":755.6,"bid_size":2.0,"ask":763.2,"ask_size":1.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":0.9315,"gamma":0.0002,"vega":2.6534,"theta":-0.9081,"rho":4.6503,"theo":759.983,"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":745.399993896484},{"option":"SPXW260320P06160000","bid":16.3,"bid_size":86.0,"ask":16.8,"ask_size":30.0,"iv":0.2762,"open_interest":93.0,"volume":34.0,"delta":-0.0686,"gamma":0.0002,"vega":2.6534,"theta":-1.1826,"rho":-0.3957,"theo":16.5018,"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":17.8500003814697},{"option":"SPXW260320C06170000","bid":746.1,"bid_size":2.0,"ask":753.6,"ask_size":2.0,"iv":0.275,"open_interest":0.0,"volume":0.0,"delta":0.9298,"gamma":0.0002,"vega":2.7049,"theta":-0.9288,"rho":4.6482,"theo":750.4242,"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":736.299987792969},{"option":"SPXW260320P06170000","bid":16.7,"bid_size":64.0,"ask":17.2,"ask_size":29.0,"iv":0.2747,"open_interest":191.0,"volume":1.0,"delta":-0.0703,"gamma":0.0002,"vega":2.7049,"theta":-1.1997,"rho":-0.406,"theo":16.9085,"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":18.3500003814697},{"option":"SPXW260320C06175000","bid":741.3,"bid_size":2.0,"ask":748.8,"ask_size":2.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0002,"vega":2.731,"theta":-0.9392,"rho":4.6471,"theo":745.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":730.850006103516},{"option":"SPXW260320P06175000","bid":17.0,"bid_size":70.0,"ask":17.4,"ask_size":29.0,"iv":0.2745,"open_interest":1948.0,"volume":16.0,"delta":-0.0712,"gamma":0.0002,"vega":2.731,"theta":-1.2083,"rho":-0.4112,"theo":17.1168,"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":18.5500001907349},{"option":"SPXW260320C06180000","bid":736.5,"bid_size":2.0,"ask":744.0,"ask_size":1.0,"iv":0.2734,"open_interest":1.0,"volume":0.0,"delta":0.928,"gamma":0.0003,"vega":2.7572,"theta":-0.9498,"rho":4.6459,"theo":740.8784,"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":726.700012207031},{"option":"SPXW260320P06180000","bid":17.1,"bid_size":82.0,"ask":17.6,"ask_size":29.0,"iv":0.2734,"open_interest":106.0,"volume":3.0,"delta":-0.0721,"gamma":0.0003,"vega":2.7572,"theta":-1.2169,"rho":-0.4165,"theo":17.3284,"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":18.75},{"option":"SPXW260320C06190000","bid":727.0,"bid_size":2.0,"ask":734.5,"ask_size":1.0,"iv":0.272,"open_interest":1.0,"volume":0.0,"delta":0.9261,"gamma":0.0003,"vega":2.8102,"theta":-0.971,"rho":4.6432,"theo":731.3458,"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":716.799987792969},{"option":"SPXW260320P06190000","bid":17.5,"bid_size":80.0,"ask":18.1,"ask_size":28.0,"iv":0.2718,"open_interest":172.0,"volume":15.0,"delta":-0.074,"gamma":0.0003,"vega":2.8102,"theta":-1.2345,"rho":-0.4274,"theo":17.7611,"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":19.25},{"option":"SPXW260320C06200000","bid":717.7,"bid_size":1.0,"ask":724.9,"ask_size":1.0,"iv":0.2704,"open_interest":14.0,"volume":0.0,"delta":0.9242,"gamma":0.0003,"vega":2.864,"theta":-0.9925,"rho":4.6403,"theo":721.8267,"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":707.099975585938},{"option":"SPXW260320P06200000","bid":17.9,"bid_size":80.0,"ask":18.5,"ask_size":28.0,"iv":0.2703,"open_interest":2806.0,"volume":949.0,"delta":-0.0759,"gamma":0.0003,"vega":2.864,"theta":-1.2523,"rho":-0.4385,"theo":18.2076,"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":19.75},{"option":"SPXW260320C06210000","bid":707.9,"bid_size":3.0,"ask":715.4,"ask_size":1.0,"iv":0.2686,"open_interest":128.0,"volume":0.0,"delta":0.9223,"gamma":0.0003,"vega":2.9186,"theta":-1.0142,"rho":4.6371,"theo":712.3216,"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":697.649993896484},{"option":"SPXW260320P06210000","bid":18.4,"bid_size":79.0,"ask":19.0,"ask_size":28.0,"iv":0.2688,"open_interest":139.0,"volume":3.0,"delta":-0.0778,"gamma":0.0003,"vega":2.9186,"theta":-1.2703,"rho":-0.4498,"theo":18.668,"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":20.1999998092651},{"option":"SPXW260320C06220000","bid":698.7,"bid_size":1.0,"ask":705.9,"ask_size":2.0,"iv":0.2675,"open_interest":0.0,"volume":0.0,"delta":0.9202,"gamma":0.0003,"vega":2.974,"theta":-1.0362,"rho":4.6336,"theo":702.8307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.799987792969},{"option":"SPXW260320P06220000","bid":18.9,"bid_size":58.0,"ask":19.4,"ask_size":27.0,"iv":0.2674,"open_interest":131.0,"volume":6.0,"delta":-0.0798,"gamma":0.0003,"vega":2.9741,"theta":-1.2886,"rho":-0.4615,"theo":19.1428,"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":20.6999998092651},{"option":"SPXW260320C06225000","bid":693.7,"bid_size":2.0,"ask":701.2,"ask_size":2.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.9192,"gamma":0.0003,"vega":3.0022,"theta":-1.0472,"rho":4.6318,"theo":698.0907,"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":683.400024414062},{"option":"SPXW260320P06225000","bid":19.1,"bid_size":73.0,"ask":19.7,"ask_size":27.0,"iv":0.2665,"open_interest":494.0,"volume":229.0,"delta":-0.0809,"gamma":0.0003,"vega":3.0022,"theta":-1.2979,"rho":-0.4674,"theo":19.3854,"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":21.0},{"option":"SPXW260320C06230000","bid":689.0,"bid_size":2.0,"ask":696.4,"ask_size":1.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0003,"vega":3.0306,"theta":-1.0584,"rho":4.6299,"theo":693.3543,"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":678.700012207031},{"option":"SPXW260320P06230000","bid":19.3,"bid_size":66.0,"ask":20.0,"ask_size":36.0,"iv":0.266,"open_interest":102.0,"volume":2.0,"delta":-0.0819,"gamma":0.0003,"vega":3.0306,"theta":-1.3072,"rho":-0.4734,"theo":19.6318,"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":21.1999998092651},{"option":"SPXW260320C06240000","bid":679.5,"bid_size":2.0,"ask":687.0,"ask_size":2.0,"iv":0.2645,"open_interest":1.0,"volume":0.0,"delta":0.916,"gamma":0.0003,"vega":3.0884,"theta":-1.0808,"rho":4.6258,"theo":683.8928,"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":669.899993896484},{"option":"SPXW260320P06240000","bid":19.8,"bid_size":65.0,"ask":20.5,"ask_size":35.0,"iv":0.2645,"open_interest":208.0,"volume":1.0,"delta":-0.084,"gamma":0.0003,"vega":3.0884,"theta":-1.3259,"rho":-0.4856,"theo":20.1358,"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":21.8000001907349},{"option":"SPXW260320C06250000","bid":670.3,"bid_size":2.0,"ask":677.5,"ask_size":1.0,"iv":0.2629,"open_interest":6.0,"volume":0.0,"delta":0.9138,"gamma":0.0003,"vega":3.1475,"theta":-1.1035,"rho":4.6214,"theo":674.4469,"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":659.950012207031},{"option":"SPXW260320P06250000","bid":20.3,"bid_size":64.0,"ask":21.0,"ask_size":20.0,"iv":0.2628,"open_interest":426.0,"volume":31.0,"delta":-0.0862,"gamma":0.0003,"vega":3.1475,"theta":-1.3449,"rho":-0.4983,"theo":20.6552,"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":22.3000001907349},{"option":"SPXW260320C06260000","bid":660.6,"bid_size":2.0,"ask":668.0,"ask_size":1.0,"iv":0.2615,"open_interest":7.0,"volume":0.0,"delta":0.9116,"gamma":0.0003,"vega":3.208,"theta":-1.1264,"rho":4.6166,"theo":665.0163,"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":650.450012207031},{"option":"SPXW260320P06260000","bid":20.8,"bid_size":62.0,"ask":21.5,"ask_size":20.0,"iv":0.2616,"open_interest":215.0,"volume":4.0,"delta":-0.0885,"gamma":0.0003,"vega":3.208,"theta":-1.3641,"rho":-0.5113,"theo":21.1905,"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":22.9000005722046},{"option":"SPXW260320C06265000","bid":655.9,"bid_size":2.0,"ask":663.3,"ask_size":1.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":0.9104,"gamma":0.0003,"vega":3.2388,"theta":-1.1379,"rho":4.614,"theo":660.3072,"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":646.299987792969},{"option":"SPXW260320P06265000","bid":21.1,"bid_size":34.0,"ask":21.8,"ask_size":21.0,"iv":0.2606,"open_interest":111.0,"volume":1.0,"delta":-0.0896,"gamma":0.0003,"vega":3.2388,"theta":-1.3738,"rho":-0.518,"theo":21.464,"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":23.1999998092651},{"option":"SPXW260320C06270000","bid":651.2,"bid_size":2.0,"ask":658.6,"ask_size":1.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.9093,"gamma":0.0003,"vega":3.27,"theta":-1.1495,"rho":4.6112,"theo":655.6022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.849975585938},{"option":"SPXW260320P06270000","bid":21.4,"bid_size":41.0,"ask":22.1,"ask_size":33.0,"iv":0.26,"open_interest":116.0,"volume":5.0,"delta":-0.0908,"gamma":0.0003,"vega":3.27,"theta":-1.3835,"rho":-0.5248,"theo":21.7419,"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":23.4499998092651},{"option":"SPXW260320C06275000","bid":646.5,"bid_size":2.0,"ask":653.9,"ask_size":1.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.9081,"gamma":0.0003,"vega":3.3014,"theta":-1.1611,"rho":4.6084,"theo":650.9015,"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":636.350006103516},{"option":"SPXW260320P06275000","bid":21.6,"bid_size":61.0,"ask":22.4,"ask_size":34.0,"iv":0.2593,"open_interest":399.0,"volume":53.0,"delta":-0.092,"gamma":0.0003,"vega":3.3015,"theta":-1.3933,"rho":-0.5317,"theo":22.0239,"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":23.75},{"option":"SPXW260320C06280000","bid":641.8,"bid_size":2.0,"ask":649.2,"ask_size":1.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0003,"vega":3.3332,"theta":-1.1727,"rho":4.6054,"theo":646.205,"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":631.649993896484},{"option":"SPXW260320P06280000","bid":21.9,"bid_size":61.0,"ask":22.7,"ask_size":34.0,"iv":0.2586,"open_interest":82.0,"volume":5.0,"delta":-0.0932,"gamma":0.0003,"vega":3.3333,"theta":-1.4031,"rho":-0.5388,"theo":22.3102,"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":24.0999994277954},{"option":"SPXW260320C06285000","bid":637.1,"bid_size":2.0,"ask":644.6,"ask_size":1.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0003,"vega":3.3653,"theta":-1.1844,"rho":4.6023,"theo":641.5128,"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":627.850006103516},{"option":"SPXW260320P06285000","bid":22.2,"bid_size":33.0,"ask":22.9,"ask_size":19.0,"iv":0.2578,"open_interest":34.0,"volume":2.0,"delta":-0.0944,"gamma":0.0003,"vega":3.3653,"theta":-1.413,"rho":-0.546,"theo":22.6006,"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":24.4000005722046},{"option":"SPXW260320C06290000","bid":632.4,"bid_size":2.0,"ask":639.8,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0003,"vega":3.3976,"theta":-1.1962,"rho":4.5991,"theo":636.8251,"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":622.550018310547},{"option":"SPXW260320P06290000","bid":22.5,"bid_size":58.0,"ask":23.2,"ask_size":19.0,"iv":0.2569,"open_interest":136.0,"volume":11.0,"delta":-0.0957,"gamma":0.0003,"vega":3.3976,"theta":-1.4229,"rho":-0.5533,"theo":22.8957,"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":24.6999998092651},{"option":"SPXW260320C06295000","bid":627.7,"bid_size":2.0,"ask":635.1,"ask_size":1.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.9032,"gamma":0.0003,"vega":3.4302,"theta":-1.208,"rho":4.5958,"theo":632.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.399993896484},{"option":"SPXW260320P06295000","bid":22.8,"bid_size":33.0,"ask":23.5,"ask_size":19.0,"iv":0.2562,"open_interest":99.0,"volume":16.0,"delta":-0.0969,"gamma":0.0003,"vega":3.4302,"theta":-1.4329,"rho":-0.5607,"theo":23.1953,"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":25.0},{"option":"SPXW260320C06300000","bid":623.0,"bid_size":2.0,"ask":630.4,"ask_size":1.0,"iv":0.2554,"open_interest":14.0,"volume":0.0,"delta":0.9019,"gamma":0.0003,"vega":3.463,"theta":-1.2199,"rho":4.5923,"theo":627.4635,"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":613.050018310547},{"option":"SPXW260320P06300000","bid":23.1,"bid_size":13.0,"ask":23.8,"ask_size":19.0,"iv":0.2555,"open_interest":2948.0,"volume":598.0,"delta":-0.0982,"gamma":0.0003,"vega":3.463,"theta":-1.4429,"rho":-0.5683,"theo":23.4994,"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":25.3000001907349},{"option":"SPXW260320C06305000","bid":618.6,"bid_size":1.0,"ask":625.9,"ask_size":1.0,"iv":0.2544,"open_interest":1.0,"volume":0.0,"delta":0.9006,"gamma":0.0004,"vega":3.496,"theta":-1.2318,"rho":4.5888,"theo":622.7893,"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":609.199981689453},{"option":"SPXW260320P06305000","bid":23.4,"bid_size":31.0,"ask":24.1,"ask_size":18.0,"iv":0.2547,"open_interest":75.0,"volume":4.0,"delta":-0.0995,"gamma":0.0004,"vega":3.496,"theta":-1.453,"rho":-0.5759,"theo":23.8081,"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":25.6999998092651},{"option":"SPXW260320C06310000","bid":613.7,"bid_size":2.0,"ask":621.4,"ask_size":2.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8993,"gamma":0.0004,"vega":3.5292,"theta":-1.2437,"rho":4.5851,"theo":618.1201,"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":603.799987792969},{"option":"SPXW260320P06310000","bid":23.7,"bid_size":57.0,"ask":24.4,"ask_size":18.0,"iv":0.2541,"open_interest":219.0,"volume":0.0,"delta":-0.1008,"gamma":0.0004,"vega":3.5292,"theta":-1.463,"rho":-0.5837,"theo":24.1217,"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":26.0},{"option":"SPXW260320C06315000","bid":609.0,"bid_size":2.0,"ask":616.4,"ask_size":1.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8979,"gamma":0.0004,"vega":3.5625,"theta":-1.2557,"rho":4.5813,"theo":613.4553,"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":599.800018310547},{"option":"SPXW260320P06315000","bid":24.0,"bid_size":32.0,"ask":24.8,"ask_size":30.0,"iv":0.2534,"open_interest":48.0,"volume":8.0,"delta":-0.1021,"gamma":0.0004,"vega":3.5625,"theta":-1.4732,"rho":-0.5915,"theo":24.4399,"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":26.3000001907349},{"option":"SPXW260320C06320000","bid":604.6,"bid_size":2.0,"ask":612.1,"ask_size":2.0,"iv":0.2526,"open_interest":5.0,"volume":0.0,"delta":0.8966,"gamma":0.0004,"vega":3.596,"theta":-1.2677,"rho":4.5775,"theo":608.7957,"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":594.399993896484},{"option":"SPXW260320P06320000","bid":24.3,"bid_size":56.0,"ask":25.1,"ask_size":30.0,"iv":0.2526,"open_interest":127.0,"volume":6.0,"delta":-0.1035,"gamma":0.0004,"vega":3.5959,"theta":-1.4834,"rho":-0.5995,"theo":24.7626,"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":26.6999998092651},{"option":"SPXW260320C06325000","bid":599.7,"bid_size":2.0,"ask":607.4,"ask_size":2.0,"iv":0.2518,"open_interest":3.0,"volume":0.0,"delta":0.8952,"gamma":0.0004,"vega":3.6296,"theta":-1.2798,"rho":4.5736,"theo":604.1407,"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":589.950012207031},{"option":"SPXW260320P06325000","bid":24.6,"bid_size":56.0,"ask":25.4,"ask_size":19.0,"iv":0.2519,"open_interest":492.0,"volume":16.0,"delta":-0.1049,"gamma":0.0004,"vega":3.6296,"theta":-1.4936,"rho":-0.6075,"theo":25.0905,"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":27.0},{"option":"SPXW260320C06330000","bid":595.2,"bid_size":3.0,"ask":602.3,"ask_size":1.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8938,"gamma":0.0004,"vega":3.6633,"theta":-1.2918,"rho":4.5695,"theo":599.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.149993896484},{"option":"SPXW260320P06330000","bid":25.0,"bid_size":13.0,"ask":25.7,"ask_size":18.0,"iv":0.2511,"open_interest":118.0,"volume":18.0,"delta":-0.1062,"gamma":0.0004,"vega":3.6633,"theta":-1.5038,"rho":-0.6156,"theo":25.4231,"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":27.3500003814697},{"option":"SPXW260320C06335000","bid":590.4,"bid_size":2.0,"ask":597.9,"ask_size":1.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8924,"gamma":0.0004,"vega":3.6973,"theta":-1.304,"rho":4.5654,"theo":594.8453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.200012207031},{"option":"SPXW260320P06335000","bid":25.3,"bid_size":30.0,"ask":26.1,"ask_size":29.0,"iv":0.2504,"open_interest":33.0,"volume":4.0,"delta":-0.1076,"gamma":0.0004,"vega":3.6973,"theta":-1.5141,"rho":-0.6238,"theo":25.7609,"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":27.6999998092651},{"option":"SPXW260320C06340000","bid":586.0,"bid_size":2.0,"ask":593.4,"ask_size":1.0,"iv":0.2496,"open_interest":1.0,"volume":0.0,"delta":0.891,"gamma":0.0004,"vega":3.7315,"theta":-1.3161,"rho":4.5612,"theo":590.2053,"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":575.899993896484},{"option":"SPXW260320P06340000","bid":25.6,"bid_size":53.0,"ask":26.4,"ask_size":17.0,"iv":0.2497,"open_interest":342.0,"volume":31.0,"delta":-0.1091,"gamma":0.0004,"vega":3.7314,"theta":-1.5244,"rho":-0.6321,"theo":26.1033,"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":28.0999994277954},{"option":"SPXW260320C06345000","bid":581.1,"bid_size":2.0,"ask":588.6,"ask_size":1.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8895,"gamma":0.0004,"vega":3.7658,"theta":-1.3283,"rho":4.5569,"theo":585.5699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.100006103516},{"option":"SPXW260320P06345000","bid":26.0,"bid_size":30.0,"ask":26.8,"ask_size":30.0,"iv":0.249,"open_interest":46.0,"volume":1.0,"delta":-0.1105,"gamma":0.0004,"vega":3.7658,"theta":-1.5348,"rho":-0.6405,"theo":26.4511,"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":28.4500007629394},{"option":"SPXW260320C06350000","bid":576.5,"bid_size":2.0,"ask":584.2,"ask_size":2.0,"iv":0.2482,"open_interest":94.0,"volume":0.0,"delta":0.8881,"gamma":0.0004,"vega":3.8005,"theta":-1.3405,"rho":4.5525,"theo":580.94,"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":566.75},{"option":"SPXW260320P06350000","bid":26.3,"bid_size":52.0,"ask":27.1,"ask_size":17.0,"iv":0.2482,"open_interest":613.0,"volume":48.0,"delta":-0.112,"gamma":0.0004,"vega":3.8004,"theta":-1.5452,"rho":-0.649,"theo":26.8035,"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":28.8000001907349},{"option":"SPXW260320C06355000","bid":572.1,"bid_size":1.0,"ask":579.2,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8866,"gamma":0.0004,"vega":3.8354,"theta":-1.3528,"rho":4.548,"theo":576.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.800018310547},{"option":"SPXW260320P06355000","bid":26.8,"bid_size":1.0,"ask":27.5,"ask_size":28.0,"iv":0.2476,"open_interest":192.0,"volume":4.0,"delta":-0.1135,"gamma":0.0004,"vega":3.8354,"theta":-1.5556,"rho":-0.6576,"theo":27.1612,"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":29.1999998092651},{"option":"SPXW260320C06360000","bid":567.4,"bid_size":2.0,"ask":574.9,"ask_size":2.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.8851,"gamma":0.0004,"vega":3.8706,"theta":-1.365,"rho":4.5434,"theo":571.6951,"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":557.5},{"option":"SPXW260320P06360000","bid":27.0,"bid_size":38.0,"ask":27.8,"ask_size":16.0,"iv":0.2467,"open_interest":195.0,"volume":0.0,"delta":-0.115,"gamma":0.0004,"vega":3.8706,"theta":-1.566,"rho":-0.6662,"theo":27.5241,"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":29.5999994277954},{"option":"SPXW260320C06365000","bid":562.6,"bid_size":2.0,"ask":570.1,"ask_size":1.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.8835,"gamma":0.0004,"vega":3.9061,"theta":-1.3773,"rho":4.5387,"theo":567.0803,"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":553.700012207031},{"option":"SPXW260320P06365000","bid":27.4,"bid_size":29.0,"ask":28.2,"ask_size":16.0,"iv":0.246,"open_interest":64.0,"volume":2.0,"delta":-0.1165,"gamma":0.0004,"vega":3.9062,"theta":-1.5764,"rho":-0.6751,"theo":27.8925,"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":30.0},{"option":"SPXW260320C06370000","bid":558.2,"bid_size":3.0,"ask":565.5,"ask_size":1.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0004,"vega":3.942,"theta":-1.3896,"rho":4.5339,"theo":562.4709,"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":548.300018310547},{"option":"SPXW260320P06370000","bid":27.8,"bid_size":50.0,"ask":28.6,"ask_size":27.0,"iv":0.2454,"open_interest":205.0,"volume":15.0,"delta":-0.1181,"gamma":0.0004,"vega":3.9421,"theta":-1.5869,"rho":-0.684,"theo":28.2659,"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":30.3500003814697},{"option":"SPXW260320C06375000","bid":553.4,"bid_size":2.0,"ask":561.1,"ask_size":2.0,"iv":0.2447,"open_interest":7.0,"volume":0.0,"delta":0.8804,"gamma":0.0004,"vega":3.9783,"theta":-1.402,"rho":4.5289,"theo":557.8672,"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":543.699981689453},{"option":"SPXW260320P06375000","bid":28.1,"bid_size":50.0,"ask":29.0,"ask_size":28.0,"iv":0.2445,"open_interest":398.0,"volume":19.0,"delta":-0.1196,"gamma":0.0004,"vega":3.9783,"theta":-1.5974,"rho":-0.6931,"theo":28.6445,"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":30.75},{"option":"SPXW260320C06380000","bid":549.0,"bid_size":3.0,"ask":556.3,"ask_size":1.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8788,"gamma":0.0004,"vega":4.015,"theta":-1.4143,"rho":4.5238,"theo":553.2685,"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":539.850006103516},{"option":"SPXW260320P06380000","bid":28.5,"bid_size":49.0,"ask":29.3,"ask_size":16.0,"iv":0.2438,"open_interest":144.0,"volume":16.0,"delta":-0.1212,"gamma":0.0004,"vega":4.015,"theta":-1.6079,"rho":-0.7023,"theo":29.0288,"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":31.1999998092651},{"option":"SPXW260320C06385000","bid":544.2,"bid_size":2.0,"ask":551.7,"ask_size":1.0,"iv":0.2427,"open_interest":1.0,"volume":0.0,"delta":0.8772,"gamma":0.0004,"vega":4.052,"theta":-1.4267,"rho":4.5184,"theo":548.6755,"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":535.399993896484},{"option":"SPXW260320P06385000","bid":28.9,"bid_size":28.0,"ask":29.7,"ask_size":15.0,"iv":0.2431,"open_interest":80.0,"volume":5.0,"delta":-0.1229,"gamma":0.0004,"vega":4.052,"theta":-1.6184,"rho":-0.7117,"theo":29.4186,"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":31.5999994277954},{"option":"SPXW260320C06390000","bid":539.7,"bid_size":3.0,"ask":547.1,"ask_size":1.0,"iv":0.2421,"open_interest":10.0,"volume":0.0,"delta":0.8756,"gamma":0.0004,"vega":4.0894,"theta":-1.439,"rho":4.513,"theo":544.0882,"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":530.050018310547},{"option":"SPXW260320P06390000","bid":29.3,"bid_size":48.0,"ask":30.1,"ask_size":15.0,"iv":0.2424,"open_interest":161.0,"volume":15.0,"delta":-0.1245,"gamma":0.0004,"vega":4.0894,"theta":-1.6289,"rho":-0.7213,"theo":29.814,"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":32.0},{"option":"SPXW260320C06395000","bid":535.0,"bid_size":2.0,"ask":542.3,"ask_size":1.0,"iv":0.2414,"open_interest":20.0,"volume":0.0,"delta":0.8739,"gamma":0.0004,"vega":4.1271,"theta":-1.4514,"rho":4.5073,"theo":539.5066,"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":526.25},{"option":"SPXW260320P06395000","bid":29.7,"bid_size":28.0,"ask":30.5,"ask_size":15.0,"iv":0.2417,"open_interest":131.0,"volume":1.0,"delta":-0.1262,"gamma":0.0004,"vega":4.1271,"theta":-1.6395,"rho":-0.731,"theo":30.2152,"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":32.4500007629394},{"option":"SPXW260320C06400000","bid":530.7,"bid_size":2.0,"ask":538.1,"ask_size":1.0,"iv":0.2409,"open_interest":117.0,"volume":4.0,"delta":0.8722,"gamma":0.0004,"vega":4.1651,"theta":-1.4638,"rho":4.5015,"theo":534.931,"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":520.849975585938},{"option":"SPXW260320P06400000","bid":30.1,"bid_size":46.0,"ask":30.9,"ask_size":14.0,"iv":0.2409,"open_interest":1853.0,"volume":163.0,"delta":-0.1278,"gamma":0.0004,"vega":4.165,"theta":-1.65,"rho":-0.7409,"theo":30.6222,"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":32.8999996185303},{"option":"SPXW260320C06405000","bid":525.9,"bid_size":2.0,"ask":533.4,"ask_size":1.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8705,"gamma":0.0004,"vega":4.2033,"theta":-1.4762,"rho":4.4955,"theo":530.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.850006103516},{"option":"SPXW260320P06405000","bid":30.5,"bid_size":27.0,"ask":31.4,"ask_size":25.0,"iv":0.2402,"open_interest":73.0,"volume":17.0,"delta":-0.1296,"gamma":0.0004,"vega":4.2033,"theta":-1.6606,"rho":-0.751,"theo":31.0351,"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":33.2999992370606},{"option":"SPXW260320C06410000","bid":521.6,"bid_size":3.0,"ask":528.8,"ask_size":1.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.8688,"gamma":0.0004,"vega":4.2418,"theta":-1.4886,"rho":4.4894,"theo":525.7972,"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":511.799987792969},{"option":"SPXW260320P06410000","bid":31.0,"bid_size":1.0,"ask":31.8,"ask_size":25.0,"iv":0.2395,"open_interest":128.0,"volume":12.0,"delta":-0.1313,"gamma":0.0004,"vega":4.2418,"theta":-1.6711,"rho":-0.7613,"theo":31.4541,"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":33.75},{"option":"SPXW260320C06415000","bid":517.0,"bid_size":1.0,"ask":524.3,"ask_size":1.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.867,"gamma":0.0005,"vega":4.2804,"theta":-1.501,"rho":4.483,"theo":521.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.049987792969},{"option":"SPXW260320P06415000","bid":31.4,"bid_size":26.0,"ask":32.2,"ask_size":14.0,"iv":0.2387,"open_interest":87.0,"volume":2.0,"delta":-0.133,"gamma":0.0005,"vega":4.2804,"theta":-1.6817,"rho":-0.7717,"theo":31.8792,"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":34.2000007629394},{"option":"SPXW260320C06420000","bid":512.4,"bid_size":3.0,"ask":519.7,"ask_size":1.0,"iv":0.2372,"open_interest":5.0,"volume":0.0,"delta":0.8652,"gamma":0.0005,"vega":4.3192,"theta":-1.5134,"rho":4.4766,"theo":516.688,"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":502.75},{"option":"SPXW260320P06420000","bid":31.8,"bid_size":44.0,"ask":32.6,"ask_size":14.0,"iv":0.2381,"open_interest":212.0,"volume":10.0,"delta":-0.1348,"gamma":0.0005,"vega":4.3192,"theta":-1.6922,"rho":-0.7822,"theo":32.3105,"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":34.7000007629394},{"option":"SPXW260320C06425000","bid":507.9,"bid_size":2.0,"ask":515.3,"ask_size":1.0,"iv":0.2374,"open_interest":43.0,"volume":0.0,"delta":0.8634,"gamma":0.0005,"vega":4.3582,"theta":-1.5257,"rho":4.47,"theo":512.1431,"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":498.300003051758},{"option":"SPXW260320P06425000","bid":32.2,"bid_size":44.0,"ask":33.1,"ask_size":26.0,"iv":0.2374,"open_interest":297.0,"volume":10.0,"delta":-0.1366,"gamma":0.0005,"vega":4.3581,"theta":-1.7028,"rho":-0.7929,"theo":32.7481,"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":35.1500015258789},{"option":"SPXW260320C06430000","bid":503.1,"bid_size":4.0,"ask":510.7,"ask_size":1.0,"iv":0.2365,"open_interest":3.0,"volume":0.0,"delta":0.8616,"gamma":0.0005,"vega":4.3971,"theta":-1.5381,"rho":4.4632,"theo":507.6043,"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":493.75},{"option":"SPXW260320P06430000","bid":32.7,"bid_size":42.0,"ask":33.5,"ask_size":14.0,"iv":0.2366,"open_interest":113.0,"volume":6.0,"delta":-0.1385,"gamma":0.0005,"vega":4.3971,"theta":-1.7133,"rho":-0.8038,"theo":33.192,"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":35.6000003814697},{"option":"SPXW260320C06435000","bid":498.6,"bid_size":2.0,"ask":506.1,"ask_size":1.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.8598,"gamma":0.0005,"vega":4.4362,"theta":-1.5505,"rho":4.4564,"theo":503.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.0},{"option":"SPXW260320P06435000","bid":33.1,"bid_size":25.0,"ask":34.0,"ask_size":25.0,"iv":0.2359,"open_interest":140.0,"volume":10.0,"delta":-0.1403,"gamma":0.0005,"vega":4.4362,"theta":-1.7238,"rho":-0.8147,"theo":33.6424,"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":36.1000003814697},{"option":"SPXW260320C06440000","bid":494.3,"bid_size":2.0,"ask":501.7,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8579,"gamma":0.0005,"vega":4.4753,"theta":-1.5628,"rho":4.4494,"theo":498.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.699996948242},{"option":"SPXW260320P06440000","bid":33.6,"bid_size":42.0,"ask":34.5,"ask_size":41.0,"iv":0.2352,"open_interest":130.0,"volume":8.0,"delta":-0.1422,"gamma":0.0005,"vega":4.4753,"theta":-1.7344,"rho":-0.8258,"theo":34.0992,"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":36.6000003814697},{"option":"SPXW260320C06445000","bid":489.8,"bid_size":1.0,"ask":497.1,"ask_size":2.0,"iv":0.2339,"open_interest":5.0,"volume":0.0,"delta":0.856,"gamma":0.0005,"vega":4.5145,"theta":-1.5752,"rho":4.4424,"theo":494.0263,"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":481.0},{"option":"SPXW260320P06445000","bid":34.0,"bid_size":24.0,"ask":34.9,"ask_size":12.0,"iv":0.2344,"open_interest":135.0,"volume":12.0,"delta":-0.1441,"gamma":0.0005,"vega":4.5145,"theta":-1.7449,"rho":-0.8369,"theo":34.5625,"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":37.0499992370606},{"option":"SPXW260320C06450000","bid":485.3,"bid_size":2.0,"ask":492.6,"ask_size":1.0,"iv":0.2336,"open_interest":12.0,"volume":4.0,"delta":0.854,"gamma":0.0005,"vega":4.5539,"theta":-1.5875,"rho":4.4352,"theo":489.5137,"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":475.949996948242},{"option":"SPXW260320P06450000","bid":34.5,"bid_size":41.0,"ask":35.4,"ask_size":22.0,"iv":0.2338,"open_interest":1106.0,"volume":43.0,"delta":-0.146,"gamma":0.0005,"vega":4.5539,"theta":-1.7554,"rho":-0.8482,"theo":35.0325,"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":37.6000003814697},{"option":"SPXW260320C06455000","bid":481.1,"bid_size":1.0,"ask":488.1,"ask_size":1.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8521,"gamma":0.0005,"vega":4.5933,"theta":-1.5998,"rho":4.4279,"theo":485.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.0},{"option":"SPXW260320P06455000","bid":35.1,"bid_size":1.0,"ask":35.9,"ask_size":23.0,"iv":0.2331,"open_interest":71.0,"volume":8.0,"delta":-0.148,"gamma":0.0005,"vega":4.5933,"theta":-1.7658,"rho":-0.8596,"theo":35.509,"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":38.1000003814697},{"option":"SPXW260320C06460000","bid":476.6,"bid_size":1.0,"ask":483.7,"ask_size":3.0,"iv":0.2325,"open_interest":3.0,"volume":0.0,"delta":0.8501,"gamma":0.0005,"vega":4.633,"theta":-1.6121,"rho":4.4205,"theo":480.5081,"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":466.850006103516},{"option":"SPXW260320P06460000","bid":35.5,"bid_size":40.0,"ask":36.4,"ask_size":39.0,"iv":0.2323,"open_interest":233.0,"volume":0.0,"delta":-0.15,"gamma":0.0005,"vega":4.633,"theta":-1.7763,"rho":-0.871,"theo":35.9923,"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":38.6000003814697},{"option":"SPXW260320C06465000","bid":471.4,"bid_size":2.0,"ask":478.6,"ask_size":1.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.8481,"gamma":0.0005,"vega":4.6728,"theta":-1.6244,"rho":4.413,"theo":476.0152,"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":463.099990844727},{"option":"SPXW260320P06465000","bid":36.1,"bid_size":1.0,"ask":36.9,"ask_size":23.0,"iv":0.2314,"open_interest":99.0,"volume":21.0,"delta":-0.152,"gamma":0.0005,"vega":4.6728,"theta":-1.7867,"rho":-0.8827,"theo":36.4825,"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":39.1000003814697},{"option":"SPXW260320C06470000","bid":467.3,"bid_size":2.0,"ask":474.6,"ask_size":1.0,"iv":0.2307,"open_interest":3.0,"volume":0.0,"delta":0.846,"gamma":0.0005,"vega":4.7129,"theta":-1.6366,"rho":4.4053,"theo":471.5296,"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":458.050003051758},{"option":"SPXW260320P06470000","bid":36.5,"bid_size":40.0,"ask":37.4,"ask_size":39.0,"iv":0.2307,"open_interest":169.0,"volume":24.0,"delta":-0.154,"gamma":0.0005,"vega":4.7129,"theta":-1.7971,"rho":-0.8944,"theo":36.9794,"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":39.6500015258789},{"option":"SPXW260320C06475000","bid":462.8,"bid_size":3.0,"ask":470.1,"ask_size":2.0,"iv":0.23,"open_interest":6.0,"volume":0.0,"delta":0.844,"gamma":0.0005,"vega":4.7533,"theta":-1.6488,"rho":4.3975,"theo":467.0507,"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":453.450012207031},{"option":"SPXW260320P06475000","bid":37.0,"bid_size":40.0,"ask":37.9,"ask_size":39.0,"iv":0.2301,"open_interest":576.0,"volume":25.0,"delta":-0.1561,"gamma":0.0005,"vega":4.7532,"theta":-1.8075,"rho":-0.9064,"theo":37.4832,"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":40.2000007629394},{"option":"SPXW260320C06480000","bid":458.4,"bid_size":2.0,"ask":465.6,"ask_size":1.0,"iv":0.2292,"open_interest":5.0,"volume":1.0,"delta":0.8419,"gamma":0.0005,"vega":4.794,"theta":-1.661,"rho":4.3895,"theo":462.5788,"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":449.149993896484},{"option":"SPXW260320P06480000","bid":37.5,"bid_size":39.0,"ask":38.4,"ask_size":23.0,"iv":0.2294,"open_interest":265.0,"volume":12.0,"delta":-0.1582,"gamma":0.0005,"vega":4.794,"theta":-1.8178,"rho":-0.9184,"theo":37.9943,"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":40.75},{"option":"SPXW260320C06485000","bid":454.1,"bid_size":1.0,"ask":461.2,"ask_size":1.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0005,"vega":4.835,"theta":-1.6731,"rho":4.3813,"theo":458.1139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.150009155273},{"option":"SPXW260320P06485000","bid":38.0,"bid_size":23.0,"ask":38.9,"ask_size":11.0,"iv":0.2286,"open_interest":166.0,"volume":27.0,"delta":-0.1603,"gamma":0.0005,"vega":4.835,"theta":-1.8281,"rho":-0.9307,"theo":38.5122,"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":41.2999992370606},{"option":"SPXW260320C06490000","bid":449.3,"bid_size":3.0,"ask":456.6,"ask_size":1.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.8376,"gamma":0.0006,"vega":4.8763,"theta":-1.6852,"rho":4.3729,"theo":453.6566,"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":440.75},{"option":"SPXW260320P06490000","bid":38.6,"bid_size":26.0,"ask":39.5,"ask_size":37.0,"iv":0.2279,"open_interest":193.0,"volume":19.0,"delta":-0.1625,"gamma":0.0006,"vega":4.8763,"theta":-1.8383,"rho":-0.9432,"theo":39.0375,"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":41.8499984741211},{"option":"SPXW260320C06495000","bid":444.8,"bid_size":2.0,"ask":452.3,"ask_size":2.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8354,"gamma":0.0006,"vega":4.918,"theta":-1.6973,"rho":4.3642,"theo":449.2065,"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":436.449996948242},{"option":"SPXW260320P06495000","bid":39.2,"bid_size":1.0,"ask":40.0,"ask_size":12.0,"iv":0.2273,"open_interest":210.0,"volume":49.0,"delta":-0.1646,"gamma":0.0006,"vega":4.918,"theta":-1.8485,"rho":-0.956,"theo":39.5701,"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":42.4500007629394},{"option":"SPXW260320C06500000","bid":440.6,"bid_size":2.0,"ask":447.8,"ask_size":1.0,"iv":0.2263,"open_interest":101.0,"volume":0.0,"delta":0.8332,"gamma":0.0006,"vega":4.96,"theta":-1.7093,"rho":4.3554,"theo":444.764,"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":431.900009155273},{"option":"SPXW260320P06500000","bid":39.6,"bid_size":37.0,"ask":40.6,"ask_size":37.0,"iv":0.2264,"open_interest":1945.0,"volume":387.0,"delta":-0.1668,"gamma":0.0006,"vega":4.96,"theta":-1.8587,"rho":-0.9689,"theo":40.1104,"change":-3.97,"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":-9.23256,"prev_day_close":43.0},{"option":"SPXW260320C06505000","bid":436.0,"bid_size":1.0,"ask":443.4,"ask_size":2.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.831,"gamma":0.0006,"vega":5.0022,"theta":-1.7212,"rho":4.3463,"theo":440.329,"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":427.75},{"option":"SPXW260320P06505000","bid":40.2,"bid_size":22.0,"ask":41.1,"ask_size":12.0,"iv":0.2257,"open_interest":302.0,"volume":111.0,"delta":-0.1691,"gamma":0.0006,"vega":5.0022,"theta":-1.8688,"rho":-0.9821,"theo":40.6582,"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":43.6000003814697},{"option":"SPXW260320C06510000","bid":431.5,"bid_size":5.0,"ask":438.9,"ask_size":1.0,"iv":0.2248,"open_interest":5.0,"volume":0.0,"delta":0.8287,"gamma":0.0006,"vega":5.0447,"theta":-1.7331,"rho":4.337,"theo":435.9022,"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":422.699996948242},{"option":"SPXW260320P06510000","bid":40.8,"bid_size":26.0,"ask":41.7,"ask_size":36.0,"iv":0.2249,"open_interest":106.0,"volume":9.0,"delta":-0.1714,"gamma":0.0006,"vega":5.0447,"theta":-1.8788,"rho":-0.9955,"theo":41.2141,"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":44.2000007629394},{"option":"SPXW260320C06515000","bid":427.2,"bid_size":1.0,"ask":434.6,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8264,"gamma":0.0006,"vega":5.0873,"theta":-1.7449,"rho":4.3274,"theo":431.4829,"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":418.849990844727},{"option":"SPXW260320P06515000","bid":41.3,"bid_size":22.0,"ask":42.2,"ask_size":1.0,"iv":0.2243,"open_interest":82.0,"volume":48.0,"delta":-0.1736,"gamma":0.0006,"vega":5.0873,"theta":-1.8888,"rho":-1.0091,"theo":41.7778,"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":44.7999992370606},{"option":"SPXW260320C06520000","bid":422.7,"bid_size":5.0,"ask":430.1,"ask_size":1.0,"iv":0.2233,"open_interest":3.0,"volume":0.0,"delta":0.8241,"gamma":0.0006,"vega":5.13,"theta":-1.7567,"rho":4.3177,"theo":427.0722,"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":414.0},{"option":"SPXW260320P06520000","bid":42.0,"bid_size":1.0,"ask":42.8,"ask_size":11.0,"iv":0.2236,"open_interest":147.0,"volume":16.0,"delta":-0.176,"gamma":0.0006,"vega":5.13,"theta":-1.8988,"rho":-1.023,"theo":42.3496,"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":45.3999996185303},{"option":"SPXW260320C06525000","bid":418.3,"bid_size":5.0,"ask":425.6,"ask_size":1.0,"iv":0.2225,"open_interest":34.0,"volume":0.0,"delta":0.8217,"gamma":0.0006,"vega":5.1728,"theta":-1.7684,"rho":4.3077,"theo":422.6695,"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":409.449996948242},{"option":"SPXW260320P06525000","bid":42.5,"bid_size":36.0,"ask":43.4,"ask_size":12.0,"iv":0.2228,"open_interest":330.0,"volume":30.0,"delta":-0.1784,"gamma":0.0006,"vega":5.1728,"theta":-1.9086,"rho":-1.037,"theo":42.9296,"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":46.0499992370606},{"option":"SPXW260320C06530000","bid":414.2,"bid_size":4.0,"ask":421.2,"ask_size":1.0,"iv":0.2212,"open_interest":2.0,"volume":0.0,"delta":0.8193,"gamma":0.0006,"vega":5.2155,"theta":-1.78,"rho":4.2976,"theo":418.2751,"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":405.75},{"option":"SPXW260320P06530000","bid":43.1,"bid_size":35.0,"ask":44.0,"ask_size":12.0,"iv":0.222,"open_interest":299.0,"volume":8.0,"delta":-0.1807,"gamma":0.0006,"vega":5.2155,"theta":-1.9184,"rho":-1.0512,"theo":43.5181,"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":46.6500015258789},{"option":"SPXW260320C06535000","bid":409.6,"bid_size":1.0,"ask":417.1,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0006,"vega":5.2582,"theta":-1.7916,"rho":4.2873,"theo":413.8891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.449996948242},{"option":"SPXW260320P06535000","bid":43.7,"bid_size":22.0,"ask":44.6,"ask_size":11.0,"iv":0.2213,"open_interest":121.0,"volume":1.0,"delta":-0.1832,"gamma":0.0006,"vega":5.2582,"theta":-1.9282,"rho":-1.0656,"theo":44.1149,"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":47.2999992370606},{"option":"SPXW260320C06540000","bid":405.4,"bid_size":2.0,"ask":412.5,"ask_size":1.0,"iv":0.2203,"open_interest":5.0,"volume":0.0,"delta":0.8144,"gamma":0.0006,"vega":5.301,"theta":-1.8031,"rho":4.2769,"theo":409.512,"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":397.0},{"option":"SPXW260320P06540000","bid":44.3,"bid_size":35.0,"ask":45.2,"ask_size":11.0,"iv":0.2206,"open_interest":266.0,"volume":60.0,"delta":-0.1856,"gamma":0.0006,"vega":5.3009,"theta":-1.9378,"rho":-1.0802,"theo":44.7204,"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":47.9500007629394},{"option":"SPXW260320C06545000","bid":400.9,"bid_size":1.0,"ask":408.2,"ask_size":1.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.8119,"gamma":0.0006,"vega":5.3435,"theta":-1.8145,"rho":4.2663,"theo":405.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.699996948242},{"option":"SPXW260320P06545000","bid":44.9,"bid_size":22.0,"ask":45.9,"ask_size":21.0,"iv":0.2198,"open_interest":260.0,"volume":21.0,"delta":-0.1881,"gamma":0.0006,"vega":5.3435,"theta":-1.9474,"rho":-1.0948,"theo":45.3345,"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":48.6000003814697},{"option":"SPXW260320C06550000","bid":397.1,"bid_size":1.0,"ask":403.8,"ask_size":4.0,"iv":0.219,"open_interest":45.0,"volume":0.0,"delta":0.8094,"gamma":0.0006,"vega":5.3861,"theta":-1.8259,"rho":4.2556,"theo":400.7834,"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":387.900009155273},{"option":"SPXW260320P06550000","bid":45.6,"bid_size":25.0,"ask":46.5,"ask_size":25.0,"iv":0.219,"open_interest":1158.0,"volume":139.0,"delta":-0.1906,"gamma":0.0006,"vega":5.3861,"theta":-1.9569,"rho":-1.1096,"theo":45.9574,"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":49.25},{"option":"SPXW260320C06555000","bid":392.2,"bid_size":1.0,"ask":399.5,"ask_size":1.0,"iv":0.2177,"open_interest":2.0,"volume":0.0,"delta":0.8069,"gamma":0.0006,"vega":5.4287,"theta":-1.8371,"rho":4.2447,"theo":396.4321,"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":384.199996948242},{"option":"SPXW260320P06555000","bid":46.2,"bid_size":20.0,"ask":47.1,"ask_size":10.0,"iv":0.2183,"open_interest":116.0,"volume":11.0,"delta":-0.1932,"gamma":0.0006,"vega":5.4287,"theta":-1.9663,"rho":-1.1246,"theo":46.589,"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":49.9500007629394},{"option":"SPXW260320C06560000","bid":387.8,"bid_size":5.0,"ask":395.0,"ask_size":1.0,"iv":0.2172,"open_interest":1.0,"volume":0.0,"delta":0.8043,"gamma":0.0006,"vega":5.4713,"theta":-1.8483,"rho":4.2338,"theo":392.0901,"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":379.350006103516},{"option":"SPXW260320P06560000","bid":46.9,"bid_size":23.0,"ask":47.8,"ask_size":23.0,"iv":0.2175,"open_interest":352.0,"volume":11.0,"delta":-0.1958,"gamma":0.0006,"vega":5.4712,"theta":-1.9756,"rho":-1.1396,"theo":47.2296,"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":50.6500015258789},{"option":"SPXW260320C06565000","bid":383.7,"bid_size":1.0,"ask":390.9,"ask_size":1.0,"iv":0.2164,"open_interest":1.0,"volume":0.0,"delta":0.8016,"gamma":0.0006,"vega":5.5139,"theta":-1.8594,"rho":4.2226,"theo":387.7567,"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":375.5},{"option":"SPXW260320P06565000","bid":47.5,"bid_size":20.0,"ask":48.5,"ask_size":20.0,"iv":0.2168,"open_interest":139.0,"volume":26.0,"delta":-0.1984,"gamma":0.0006,"vega":5.5139,"theta":-1.9849,"rho":-1.1549,"theo":47.8792,"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":51.3499984741211},{"option":"SPXW260320C06570000","bid":379.4,"bid_size":2.0,"ask":386.4,"ask_size":1.0,"iv":0.2158,"open_interest":6.0,"volume":0.0,"delta":0.799,"gamma":0.0007,"vega":5.5567,"theta":-1.8703,"rho":4.2113,"theo":383.4328,"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":370.649993896484},{"option":"SPXW260320P06570000","bid":48.2,"bid_size":23.0,"ask":49.1,"ask_size":23.0,"iv":0.2161,"open_interest":553.0,"volume":11.0,"delta":-0.2011,"gamma":0.0007,"vega":5.5567,"theta":-1.994,"rho":-1.1703,"theo":48.5378,"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":52.0499992370606},{"option":"SPXW260320C06575000","bid":375.1,"bid_size":2.0,"ask":382.0,"ask_size":1.0,"iv":0.215,"open_interest":80.0,"volume":0.0,"delta":0.7963,"gamma":0.0007,"vega":5.5997,"theta":-1.8812,"rho":4.1998,"theo":379.118,"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":366.550003051758},{"option":"SPXW260320P06575000","bid":48.9,"bid_size":11.0,"ask":49.8,"ask_size":23.0,"iv":0.2153,"open_interest":1322.0,"volume":930.0,"delta":-0.2038,"gamma":0.0007,"vega":5.5996,"theta":-2.003,"rho":-1.1859,"theo":49.2057,"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":52.75},{"option":"SPXW260320C06580000","bid":370.9,"bid_size":4.0,"ask":377.7,"ask_size":1.0,"iv":0.214,"open_interest":1.0,"volume":0.0,"delta":0.7935,"gamma":0.0007,"vega":5.6428,"theta":-1.892,"rho":4.188,"theo":374.8123,"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":362.300003051758},{"option":"SPXW260320P06580000","bid":49.5,"bid_size":32.0,"ask":50.5,"ask_size":23.0,"iv":0.2146,"open_interest":1149.0,"volume":34.0,"delta":-0.2066,"gamma":0.0007,"vega":5.6428,"theta":-2.012,"rho":-1.2018,"theo":49.883,"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":53.4500007629394},{"option":"SPXW260320C06585000","bid":366.5,"bid_size":1.0,"ask":373.5,"ask_size":1.0,"iv":0.2133,"open_interest":4.0,"volume":0.0,"delta":0.7907,"gamma":0.0007,"vega":5.6862,"theta":-1.9027,"rho":4.176,"theo":370.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.449996948242},{"option":"SPXW260320P06585000","bid":50.2,"bid_size":20.0,"ask":51.2,"ask_size":11.0,"iv":0.2138,"open_interest":250.0,"volume":16.0,"delta":-0.2093,"gamma":0.0007,"vega":5.6862,"theta":-2.0208,"rho":-1.2179,"theo":50.57,"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":54.2000007629394},{"option":"SPXW260320C06590000","bid":362.2,"bid_size":4.0,"ask":369.1,"ask_size":1.0,"iv":0.2127,"open_interest":11.0,"volume":0.0,"delta":0.7879,"gamma":0.0007,"vega":5.7298,"theta":-1.9132,"rho":4.1637,"theo":366.2306,"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":353.649993896484},{"option":"SPXW260320P06590000","bid":50.9,"bid_size":31.0,"ask":51.9,"ask_size":22.0,"iv":0.213,"open_interest":341.0,"volume":42.0,"delta":-0.2121,"gamma":0.0007,"vega":5.7298,"theta":-2.0295,"rho":-1.2343,"theo":51.2666,"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":54.9500007629394},{"option":"SPXW260320C06595000","bid":357.8,"bid_size":1.0,"ask":364.9,"ask_size":1.0,"iv":0.2117,"open_interest":2.0,"volume":0.0,"delta":0.7851,"gamma":0.0007,"vega":5.7737,"theta":-1.9236,"rho":4.1511,"theo":361.9543,"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":350.050003051758},{"option":"SPXW260320P06595000","bid":51.7,"bid_size":10.0,"ask":52.6,"ask_size":11.0,"iv":0.2122,"open_interest":149.0,"volume":47.0,"delta":-0.215,"gamma":0.0007,"vega":5.7737,"theta":-2.0381,"rho":-1.251,"theo":51.9733,"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":55.75},{"option":"SPXW260320C06600000","bid":353.6,"bid_size":4.0,"ask":360.6,"ask_size":1.0,"iv":0.2112,"open_interest":159.0,"volume":1.0,"delta":0.7822,"gamma":0.0007,"vega":5.8177,"theta":-1.934,"rho":4.1381,"theo":357.6886,"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":345.150009155273},{"option":"SPXW260320P06600000","bid":52.4,"bid_size":11.0,"ask":53.3,"ask_size":1.0,"iv":0.2115,"open_interest":4346.0,"volume":362.0,"delta":-0.2179,"gamma":0.0007,"vega":5.8177,"theta":-2.0466,"rho":-1.268,"theo":52.6901,"change":-2.76,"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":-4.88928,"prev_day_close":56.4500007629394},{"option":"SPXW260320C06605000","bid":349.3,"bid_size":1.0,"ask":356.5,"ask_size":1.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7793,"gamma":0.0007,"vega":5.8618,"theta":-1.9441,"rho":4.1249,"theo":353.4329,"change":0.0,"open":0.0,"high":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":"SPXW260320P06605000","bid":53.1,"bid_size":19.0,"ask":54.1,"ask_size":11.0,"iv":0.2107,"open_interest":139.0,"volume":3.0,"delta":-0.2208,"gamma":0.0007,"vega":5.8618,"theta":-2.0549,"rho":-1.2853,"theo":53.4174,"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":57.25},{"option":"SPXW260320C06610000","bid":345.1,"bid_size":4.0,"ask":352.1,"ask_size":1.0,"iv":0.2097,"open_interest":3.0,"volume":0.0,"delta":0.7763,"gamma":0.0007,"vega":5.906,"theta":-1.9542,"rho":4.1114,"theo":349.1882,"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":336.950012207031},{"option":"SPXW260320P06610000","bid":53.9,"bid_size":11.0,"ask":54.9,"ask_size":22.0,"iv":0.21,"open_interest":143.0,"volume":11.0,"delta":-0.2238,"gamma":0.0007,"vega":5.906,"theta":-2.0631,"rho":-1.3029,"theo":54.1552,"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":58.0499992370606},{"option":"SPXW260320C06615000","bid":341.0,"bid_size":1.0,"ask":347.9,"ask_size":1.0,"iv":0.2086,"open_interest":2.0,"volume":0.0,"delta":0.7733,"gamma":0.0007,"vega":5.9501,"theta":-1.9641,"rho":4.0976,"theo":344.9539,"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":333.25},{"option":"SPXW260320P06615000","bid":54.6,"bid_size":20.0,"ask":55.6,"ask_size":11.0,"iv":0.2092,"open_interest":144.0,"volume":16.0,"delta":-0.2268,"gamma":0.0007,"vega":5.9501,"theta":-2.0712,"rho":-1.3208,"theo":54.904,"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":58.8499984741211},{"option":"SPXW260320C06620000","bid":336.8,"bid_size":2.0,"ask":343.6,"ask_size":1.0,"iv":0.2081,"open_interest":7.0,"volume":0.0,"delta":0.7703,"gamma":0.0007,"vega":5.9942,"theta":-1.9738,"rho":4.0836,"theo":340.7311,"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":328.599990844727},{"option":"SPXW260320P06620000","bid":55.4,"bid_size":10.0,"ask":56.4,"ask_size":29.0,"iv":0.2084,"open_interest":193.0,"volume":12.0,"delta":-0.2298,"gamma":0.0007,"vega":5.9942,"theta":-2.0791,"rho":-1.3389,"theo":55.6637,"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":59.6500015258789},{"option":"SPXW260320C06625000","bid":332.6,"bid_size":2.0,"ask":339.4,"ask_size":1.0,"iv":0.2073,"open_interest":75.0,"volume":0.0,"delta":0.7672,"gamma":0.0008,"vega":6.038,"theta":-1.9835,"rho":4.0693,"theo":336.5193,"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":324.300003051758},{"option":"SPXW260320P06625000","bid":56.2,"bid_size":10.0,"ask":57.1,"ask_size":1.0,"iv":0.2077,"open_interest":429.0,"volume":9.0,"delta":-0.2329,"gamma":0.0008,"vega":6.038,"theta":-2.0869,"rho":-1.3573,"theo":56.4346,"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":60.4500007629394},{"option":"SPXW260320C06630000","bid":328.4,"bid_size":2.0,"ask":335.2,"ask_size":1.0,"iv":0.2065,"open_interest":15.0,"volume":0.0,"delta":0.764,"gamma":0.0008,"vega":6.0817,"theta":-1.9929,"rho":4.0548,"theo":332.3188,"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":320.149993896484},{"option":"SPXW260320P06630000","bid":57.0,"bid_size":10.0,"ask":58.0,"ask_size":20.0,"iv":0.2069,"open_interest":305.0,"volume":10.0,"delta":-0.236,"gamma":0.0008,"vega":6.0816,"theta":-2.0945,"rho":-1.3759,"theo":57.2169,"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":61.3499984741211},{"option":"SPXW260320C06635000","bid":324.1,"bid_size":1.0,"ask":331.2,"ask_size":1.0,"iv":0.2056,"open_interest":3.0,"volume":0.0,"delta":0.7609,"gamma":0.0008,"vega":6.125,"theta":-2.0022,"rho":4.0401,"theo":328.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.600006103516},{"option":"SPXW260320P06635000","bid":57.8,"bid_size":11.0,"ask":58.9,"ask_size":20.0,"iv":0.2062,"open_interest":118.0,"volume":4.0,"delta":-0.2392,"gamma":0.0008,"vega":6.125,"theta":-2.102,"rho":-1.3946,"theo":58.0107,"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":62.1500015258789},{"option":"SPXW260320C06640000","bid":319.9,"bid_size":7.0,"ask":326.8,"ask_size":1.0,"iv":0.205,"open_interest":7.0,"volume":0.0,"delta":0.7577,"gamma":0.0008,"vega":6.1682,"theta":-2.0114,"rho":4.0253,"theo":323.9525,"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":312.049987792969},{"option":"SPXW260320P06640000","bid":58.6,"bid_size":11.0,"ask":59.6,"ask_size":20.0,"iv":0.2054,"open_interest":142.0,"volume":5.0,"delta":-0.2424,"gamma":0.0008,"vega":6.1681,"theta":-2.1093,"rho":-1.4136,"theo":58.8162,"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":63.0499992370606},{"option":"SPXW260320C06645000","bid":315.9,"bid_size":1.0,"ask":322.7,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.7544,"gamma":0.0008,"vega":6.211,"theta":-2.0204,"rho":4.0103,"theo":319.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.350006103516},{"option":"SPXW260320P06645000","bid":59.4,"bid_size":11.0,"ask":60.4,"ask_size":10.0,"iv":0.2045,"open_interest":187.0,"volume":5.0,"delta":-0.2457,"gamma":0.0008,"vega":6.211,"theta":-2.1164,"rho":-1.4326,"theo":59.6333,"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":63.8499984741211},{"option":"SPXW260320C06650000","bid":311.7,"bid_size":7.0,"ask":318.4,"ask_size":1.0,"iv":0.2033,"open_interest":53.0,"volume":0.0,"delta":0.7511,"gamma":0.0008,"vega":6.2537,"theta":-2.0292,"rho":3.9952,"theo":315.6331,"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":303.850006103516},{"option":"SPXW260320P06650000","bid":60.2,"bid_size":20.0,"ask":61.3,"ask_size":29.0,"iv":0.2038,"open_interest":792.0,"volume":106.0,"delta":-0.249,"gamma":0.0008,"vega":6.2537,"theta":-2.1234,"rho":-1.4519,"theo":60.4622,"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":64.75},{"option":"SPXW260320C06655000","bid":307.5,"bid_size":1.0,"ask":314.5,"ask_size":1.0,"iv":0.2024,"open_interest":6.0,"volume":0.0,"delta":0.7478,"gamma":0.0008,"vega":6.2962,"theta":-2.0378,"rho":3.9798,"theo":311.4911,"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":300.199996948242},{"option":"SPXW260320P06655000","bid":61.1,"bid_size":9.0,"ask":62.0,"ask_size":1.0,"iv":0.203,"open_interest":173.0,"volume":23.0,"delta":-0.2523,"gamma":0.0008,"vega":6.2962,"theta":-2.1302,"rho":-1.4713,"theo":61.3033,"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":65.6500015258789},{"option":"SPXW260320C06660000","bid":303.4,"bid_size":7.0,"ask":310.2,"ask_size":1.0,"iv":0.2018,"open_interest":3.0,"volume":0.0,"delta":0.7444,"gamma":0.0008,"vega":6.3386,"theta":-2.0463,"rho":3.9643,"theo":307.3618,"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":295.649993896484},{"option":"SPXW260320P06660000","bid":62.0,"bid_size":9.0,"ask":63.0,"ask_size":18.0,"iv":0.2022,"open_interest":253.0,"volume":19.0,"delta":-0.2557,"gamma":0.0008,"vega":6.3386,"theta":-2.1368,"rho":-1.491,"theo":62.1564,"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":66.5500030517578},{"option":"SPXW260320C06665000","bid":299.3,"bid_size":1.0,"ask":306.1,"ask_size":1.0,"iv":0.2006,"open_interest":7.0,"volume":0.0,"delta":0.7409,"gamma":0.0008,"vega":6.381,"theta":-2.0545,"rho":3.9485,"theo":303.2446,"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":291.949996948242},{"option":"SPXW260320P06665000","bid":62.8,"bid_size":9.0,"ask":63.9,"ask_size":10.0,"iv":0.2013,"open_interest":165.0,"volume":22.0,"delta":-0.2592,"gamma":0.0008,"vega":6.381,"theta":-2.1432,"rho":-1.5109,"theo":63.022,"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":67.4499969482422},{"option":"SPXW260320C06670000","bid":295.5,"bid_size":7.0,"ask":301.9,"ask_size":1.0,"iv":0.1998,"open_interest":23.0,"volume":0.0,"delta":0.7374,"gamma":0.0008,"vega":6.4233,"theta":-2.0626,"rho":3.9324,"theo":299.1399,"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":287.399993896484},{"option":"SPXW260320P06670000","bid":63.7,"bid_size":10.0,"ask":64.7,"ask_size":19.0,"iv":0.2006,"open_interest":235.0,"volume":37.0,"delta":-0.2626,"gamma":0.0008,"vega":6.4233,"theta":-2.1495,"rho":-1.5311,"theo":63.9001,"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":68.4499969482422},{"option":"SPXW260320C06675000","bid":291.1,"bid_size":7.0,"ask":297.8,"ask_size":1.0,"iv":0.1994,"open_interest":74.0,"volume":0.0,"delta":0.7339,"gamma":0.0008,"vega":6.4657,"theta":-2.0705,"rho":3.9159,"theo":295.048,"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":283.349990844727},{"option":"SPXW260320P06675000","bid":64.6,"bid_size":10.0,"ask":65.7,"ask_size":27.0,"iv":0.1998,"open_interest":301.0,"volume":30.0,"delta":-0.2662,"gamma":0.0008,"vega":6.4657,"theta":-2.1555,"rho":-1.5516,"theo":64.791,"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":69.3499984741211},{"option":"SPXW260320C06680000","bid":287.1,"bid_size":7.0,"ask":293.7,"ask_size":1.0,"iv":0.1985,"open_interest":24.0,"volume":1.0,"delta":0.7303,"gamma":0.0008,"vega":6.5082,"theta":-2.0782,"rho":3.899,"theo":290.9693,"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":279.450012207031},{"option":"SPXW260320P06680000","bid":65.5,"bid_size":10.0,"ask":66.6,"ask_size":19.0,"iv":0.1989,"open_interest":364.0,"volume":49.0,"delta":-0.2697,"gamma":0.0008,"vega":6.5081,"theta":-2.1614,"rho":-1.5726,"theo":65.695,"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":70.2999992370606},{"option":"SPXW260320C06685000","bid":282.9,"bid_size":1.0,"ask":289.8,"ask_size":1.0,"iv":0.1974,"open_interest":5.0,"volume":3.0,"delta":0.7267,"gamma":0.0009,"vega":6.5506,"theta":-2.0856,"rho":3.8818,"theo":286.9039,"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":275.150009155273},{"option":"SPXW260320P06685000","bid":66.3,"bid_size":18.0,"ask":67.5,"ask_size":10.0,"iv":0.1982,"open_interest":127.0,"volume":1.0,"delta":-0.2734,"gamma":0.0009,"vega":6.5505,"theta":-2.167,"rho":-1.5939,"theo":66.6123,"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":71.25},{"option":"SPXW260320C06690000","bid":279.2,"bid_size":7.0,"ask":285.6,"ask_size":1.0,"iv":0.1966,"open_interest":36.0,"volume":1.0,"delta":0.723,"gamma":0.0009,"vega":6.5929,"theta":-2.0928,"rho":3.8642,"theo":282.8521,"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":272.050003051758},{"option":"SPXW260320P06690000","bid":67.4,"bid_size":9.0,"ask":68.5,"ask_size":19.0,"iv":0.1974,"open_interest":219.0,"volume":46.0,"delta":-0.277,"gamma":0.0009,"vega":6.5929,"theta":-2.1724,"rho":-1.6156,"theo":67.5434,"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":72.25},{"option":"SPXW260320C06695000","bid":274.9,"bid_size":1.0,"ask":281.7,"ask_size":1.0,"iv":0.1958,"open_interest":16.0,"volume":0.0,"delta":0.7193,"gamma":0.0009,"vega":6.6351,"theta":-2.0999,"rho":3.8461,"theo":278.8145,"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":267.550003051758},{"option":"SPXW260320P06695000","bid":68.3,"bid_size":9.0,"ask":69.4,"ask_size":18.0,"iv":0.1965,"open_interest":285.0,"volume":11.0,"delta":-0.2808,"gamma":0.0009,"vega":6.635,"theta":-2.1775,"rho":-1.6378,"theo":68.4884,"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":73.25},{"option":"SPXW260320C06700000","bid":271.2,"bid_size":7.0,"ask":277.5,"ask_size":1.0,"iv":0.195,"open_interest":193.0,"volume":14.0,"delta":0.7155,"gamma":0.0009,"vega":6.677,"theta":-2.1066,"rho":3.8278,"theo":274.7911,"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":264.0},{"option":"SPXW260320P06700000","bid":69.3,"bid_size":9.0,"ask":70.3,"ask_size":17.0,"iv":0.1958,"open_interest":1828.0,"volume":538.0,"delta":-0.2845,"gamma":0.0009,"vega":6.6769,"theta":-2.1825,"rho":-1.6602,"theo":69.4478,"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":74.25},{"option":"SPXW260320C06705000","bid":267.0,"bid_size":1.0,"ask":273.7,"ask_size":1.0,"iv":0.1944,"open_interest":11.0,"volume":0.0,"delta":0.7117,"gamma":0.0009,"vega":6.7185,"theta":-2.1132,"rho":3.8091,"theo":270.7819,"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":259.599990844727},{"option":"SPXW260320P06705000","bid":70.3,"bid_size":9.0,"ask":71.4,"ask_size":10.0,"iv":0.1949,"open_interest":227.0,"volume":12.0,"delta":-0.2884,"gamma":0.0009,"vega":6.7185,"theta":-2.1872,"rho":-1.683,"theo":70.4217,"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":75.3499984741211},{"option":"SPXW260320C06710000","bid":263.0,"bid_size":7.0,"ask":269.5,"ask_size":1.0,"iv":0.1937,"open_interest":41.0,"volume":3.0,"delta":0.7078,"gamma":0.0009,"vega":6.7597,"theta":-2.1194,"rho":3.79,"theo":266.7881,"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":255.699996948242},{"option":"SPXW260320P06710000","bid":71.2,"bid_size":9.0,"ask":72.4,"ask_size":18.0,"iv":0.1941,"open_interest":126.0,"volume":46.0,"delta":-0.2922,"gamma":0.0009,"vega":6.7596,"theta":-2.1916,"rho":-1.7061,"theo":71.4103,"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":76.3499984741211},{"option":"SPXW260320C06715000","bid":259.2,"bid_size":1.0,"ask":265.7,"ask_size":1.0,"iv":0.1925,"open_interest":41.0,"volume":0.0,"delta":0.7039,"gamma":0.0009,"vega":6.8003,"theta":-2.1255,"rho":3.7708,"theo":262.809,"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":251.699996948242},{"option":"SPXW260320P06715000","bid":72.2,"bid_size":7.0,"ask":73.3,"ask_size":10.0,"iv":0.1933,"open_interest":82.0,"volume":7.0,"delta":-0.2962,"gamma":0.0009,"vega":6.8002,"theta":-2.1958,"rho":-1.7294,"theo":72.414,"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":77.4499969482422},{"option":"SPXW260320C06720000","bid":255.1,"bid_size":7.0,"ask":261.5,"ask_size":1.0,"iv":0.192,"open_interest":57.0,"volume":0.0,"delta":0.6999,"gamma":0.0009,"vega":6.8403,"theta":-2.1312,"rho":3.7514,"theo":258.845,"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":247.850006103516},{"option":"SPXW260320P06720000","bid":73.3,"bid_size":9.0,"ask":74.4,"ask_size":18.0,"iv":0.1924,"open_interest":205.0,"volume":10.0,"delta":-0.3001,"gamma":0.0009,"vega":6.8403,"theta":-2.1997,"rho":-1.753,"theo":73.4328,"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":78.4499969482422},{"option":"SPXW260320C06725000","bid":251.3,"bid_size":7.0,"ask":257.5,"ask_size":1.0,"iv":0.1909,"open_interest":93.0,"volume":0.0,"delta":0.6959,"gamma":0.0009,"vega":6.8798,"theta":-2.1367,"rho":3.7318,"theo":254.896,"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":244.049995422363},{"option":"SPXW260320P06725000","bid":74.3,"bid_size":8.0,"ask":75.3,"ask_size":8.0,"iv":0.1916,"open_interest":288.0,"volume":11.0,"delta":-0.3042,"gamma":0.0009,"vega":6.8798,"theta":-2.2034,"rho":-1.7767,"theo":74.4669,"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":79.5500030517578},{"option":"SPXW260320C06730000","bid":250.0,"bid_size":1.0,"ask":251.5,"ask_size":1.0,"iv":0.1905,"open_interest":44.0,"volume":0.0,"delta":0.6918,"gamma":0.0009,"vega":6.9187,"theta":-2.142,"rho":3.712,"theo":250.9628,"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":240.099998474121},{"option":"SPXW260320P06730000","bid":75.2,"bid_size":16.0,"ask":76.4,"ask_size":16.0,"iv":0.1908,"open_interest":363.0,"volume":6.0,"delta":-0.3082,"gamma":0.0009,"vega":6.9187,"theta":-2.2067,"rho":-1.8006,"theo":75.5164,"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":80.6500015258789},{"option":"SPXW260320C06735000","bid":246.1,"bid_size":1.0,"ask":247.5,"ask_size":1.0,"iv":0.1897,"open_interest":30.0,"volume":0.0,"delta":0.6877,"gamma":0.001,"vega":6.9572,"theta":-2.1469,"rho":3.692,"theo":247.0452,"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":236.199996948242},{"option":"SPXW260320P06735000","bid":76.4,"bid_size":8.0,"ask":77.5,"ask_size":9.0,"iv":0.1899,"open_interest":118.0,"volume":12.0,"delta":-0.3124,"gamma":0.001,"vega":6.9572,"theta":-2.2098,"rho":-1.8247,"theo":76.5816,"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":81.7000007629394},{"option":"SPXW260320C06740000","bid":242.2,"bid_size":1.0,"ask":243.4,"ask_size":1.0,"iv":0.1889,"open_interest":66.0,"volume":0.0,"delta":0.6835,"gamma":0.001,"vega":6.9952,"theta":-2.1516,"rho":3.6717,"theo":243.1434,"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":232.400001525879},{"option":"SPXW260320P06740000","bid":77.5,"bid_size":8.0,"ask":78.6,"ask_size":23.0,"iv":0.1891,"open_interest":142.0,"volume":15.0,"delta":-0.3166,"gamma":0.001,"vega":6.9952,"theta":-2.2126,"rho":-1.849,"theo":77.6626,"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":82.9499969482422},{"option":"SPXW260320C06745000","bid":238.3,"bid_size":1.0,"ask":240.0,"ask_size":1.0,"iv":0.188,"open_interest":28.0,"volume":0.0,"delta":0.6792,"gamma":0.001,"vega":7.0327,"theta":-2.1559,"rho":3.6512,"theo":239.2577,"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":228.5},{"option":"SPXW260320P06745000","bid":78.5,"bid_size":7.0,"ask":79.7,"ask_size":9.0,"iv":0.1882,"open_interest":206.0,"volume":40.0,"delta":-0.3208,"gamma":0.001,"vega":7.0327,"theta":-2.2152,"rho":-1.8737,"theo":78.7596,"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":84.0500030517578},{"option":"SPXW260320C06750000","bid":234.4,"bid_size":1.0,"ask":236.0,"ask_size":1.0,"iv":0.1871,"open_interest":79.0,"volume":11.0,"delta":0.675,"gamma":0.001,"vega":7.07,"theta":-2.16,"rho":3.6302,"theo":235.3882,"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":224.699996948242},{"option":"SPXW260320P06750000","bid":79.7,"bid_size":8.0,"ask":80.8,"ask_size":16.0,"iv":0.1874,"open_interest":1999.0,"volume":45.0,"delta":-0.3251,"gamma":0.001,"vega":7.07,"theta":-2.2174,"rho":-1.8987,"theo":79.8728,"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":85.25},{"option":"SPXW260320C06755000","bid":230.5,"bid_size":1.0,"ask":232.0,"ask_size":1.0,"iv":0.1862,"open_interest":22.0,"volume":2.0,"delta":0.6706,"gamma":0.001,"vega":7.1069,"theta":-2.1637,"rho":3.6089,"theo":231.5353,"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":220.900001525879},{"option":"SPXW260320P06755000","bid":80.8,"bid_size":8.0,"ask":81.9,"ask_size":9.0,"iv":0.1866,"open_interest":163.0,"volume":2.0,"delta":-0.3295,"gamma":0.001,"vega":7.1069,"theta":-2.2193,"rho":-1.9242,"theo":81.0027,"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":86.4499969482422},{"option":"SPXW260320C06760000","bid":226.7,"bid_size":1.0,"ask":228.0,"ask_size":1.0,"iv":0.1854,"open_interest":67.0,"volume":2.0,"delta":0.6662,"gamma":0.001,"vega":7.1434,"theta":-2.1671,"rho":3.587,"theo":227.6994,"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":217.099998474121},{"option":"SPXW260320P06760000","bid":81.9,"bid_size":16.0,"ask":83.0,"ask_size":15.0,"iv":0.1857,"open_interest":159.0,"volume":41.0,"delta":-0.3339,"gamma":0.001,"vega":7.1434,"theta":-2.2209,"rho":-1.9501,"theo":82.1496,"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":87.6500015258789},{"option":"SPXW260320C06765000","bid":222.9,"bid_size":1.0,"ask":224.2,"ask_size":1.0,"iv":0.1845,"open_interest":45.0,"volume":3.0,"delta":0.6617,"gamma":0.001,"vega":7.1796,"theta":-2.1702,"rho":3.5647,"theo":223.8809,"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":213.450004577637},{"option":"SPXW260320P06765000","bid":83.1,"bid_size":8.0,"ask":84.2,"ask_size":9.0,"iv":0.1848,"open_interest":104.0,"volume":22.0,"delta":-0.3384,"gamma":0.001,"vega":7.1796,"theta":-2.2221,"rho":-1.9765,"theo":83.3138,"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":88.8499984741211},{"option":"SPXW260320C06770000","bid":219.1,"bid_size":1.0,"ask":220.4,"ask_size":1.0,"iv":0.1837,"open_interest":71.0,"volume":0.0,"delta":0.6572,"gamma":0.001,"vega":7.2153,"theta":-2.173,"rho":3.5418,"theo":220.0801,"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":209.599998474121},{"option":"SPXW260320P06770000","bid":84.2,"bid_size":6.0,"ask":85.4,"ask_size":16.0,"iv":0.184,"open_interest":121.0,"volume":34.0,"delta":-0.3429,"gamma":0.001,"vega":7.2153,"theta":-2.223,"rho":-2.0034,"theo":84.4958,"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":90.1000022888184},{"option":"SPXW260320C06775000","bid":215.3,"bid_size":2.0,"ask":217.0,"ask_size":5.0,"iv":0.1828,"open_interest":147.0,"volume":1.0,"delta":0.6526,"gamma":0.001,"vega":7.2504,"theta":-2.1754,"rho":3.5185,"theo":216.2975,"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":205.900001525879},{"option":"SPXW260320P06775000","bid":85.4,"bid_size":6.0,"ask":86.6,"ask_size":15.0,"iv":0.1831,"open_interest":302.0,"volume":25.0,"delta":-0.3475,"gamma":0.001,"vega":7.2504,"theta":-2.2236,"rho":-2.0308,"theo":85.6959,"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":91.2999992370606},{"option":"SPXW260320C06780000","bid":211.5,"bid_size":2.0,"ask":213.0,"ask_size":5.0,"iv":0.182,"open_interest":36.0,"volume":1.0,"delta":0.6479,"gamma":0.001,"vega":7.2848,"theta":-2.1774,"rho":3.4948,"theo":212.5333,"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":202.25},{"option":"SPXW260320P06780000","bid":86.6,"bid_size":6.0,"ask":87.7,"ask_size":7.0,"iv":0.1823,"open_interest":167.0,"volume":44.0,"delta":-0.3522,"gamma":0.001,"vega":7.2848,"theta":-2.2238,"rho":-2.0586,"theo":86.9146,"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":92.6500015258789},{"option":"SPXW260320C06785000","bid":207.6,"bid_size":2.0,"ask":209.0,"ask_size":2.0,"iv":0.1811,"open_interest":53.0,"volume":1.0,"delta":0.6432,"gamma":0.001,"vega":7.3184,"theta":-2.179,"rho":3.4708,"theo":208.788,"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":198.550003051758},{"option":"SPXW260320P06785000","bid":87.8,"bid_size":7.0,"ask":89.0,"ask_size":8.0,"iv":0.1813,"open_interest":101.0,"volume":38.0,"delta":-0.3569,"gamma":0.001,"vega":7.3184,"theta":-2.2236,"rho":-2.0868,"theo":88.152,"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":93.9499969482422},{"option":"SPXW260320C06790000","bid":204.0,"bid_size":2.0,"ask":205.4,"ask_size":8.0,"iv":0.1802,"open_interest":78.0,"volume":8.0,"delta":0.6384,"gamma":0.0011,"vega":7.3512,"theta":-2.1803,"rho":3.4465,"theo":205.0617,"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":194.850006103516},{"option":"SPXW260320P06790000","bid":89.1,"bid_size":13.0,"ask":90.3,"ask_size":14.0,"iv":0.1805,"open_interest":139.0,"volume":13.0,"delta":-0.3616,"gamma":0.0011,"vega":7.3512,"theta":-2.223,"rho":-2.1152,"theo":89.4085,"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":95.25},{"option":"SPXW260320C06795000","bid":200.2,"bid_size":7.0,"ask":201.6,"ask_size":7.0,"iv":0.1793,"open_interest":62.0,"volume":0.0,"delta":0.6336,"gamma":0.0011,"vega":7.3829,"theta":-2.1812,"rho":3.4219,"theo":201.3547,"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":191.199996948242},{"option":"SPXW260320P06795000","bid":90.4,"bid_size":7.0,"ask":91.5,"ask_size":8.0,"iv":0.1795,"open_interest":423.0,"volume":22.0,"delta":-0.3665,"gamma":0.0011,"vega":7.3829,"theta":-2.2221,"rho":-2.1438,"theo":90.6842,"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":96.6000022888184},{"option":"SPXW260320C06800000","bid":196.5,"bid_size":7.0,"ask":197.9,"ask_size":10.0,"iv":0.1784,"open_interest":264.0,"volume":51.0,"delta":0.6287,"gamma":0.0011,"vega":7.4138,"theta":-2.1817,"rho":3.3972,"theo":197.667,"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":187.599998474121},{"option":"SPXW260320P06800000","bid":91.6,"bid_size":6.0,"ask":92.8,"ask_size":14.0,"iv":0.1788,"open_interest":2786.0,"volume":432.0,"delta":-0.3714,"gamma":0.0011,"vega":7.4138,"theta":-2.2207,"rho":-2.1726,"theo":91.9793,"change":-8.02,"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":-8.18785,"prev_day_close":97.9499969482422},{"option":"SPXW260320C06805000","bid":192.9,"bid_size":2.0,"ask":194.3,"ask_size":5.0,"iv":0.1776,"open_interest":61.0,"volume":1.0,"delta":0.6238,"gamma":0.0011,"vega":7.4436,"theta":-2.1818,"rho":3.3723,"theo":193.999,"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":184.0},{"option":"SPXW260320P06805000","bid":92.9,"bid_size":6.0,"ask":94.1,"ask_size":8.0,"iv":0.1778,"open_interest":62.0,"volume":15.0,"delta":-0.3763,"gamma":0.0011,"vega":7.4436,"theta":-2.219,"rho":-2.2016,"theo":93.294,"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":99.2999992370606},{"option":"SPXW260320C06810000","bid":189.2,"bid_size":7.0,"ask":190.5,"ask_size":2.0,"iv":0.1767,"open_interest":92.0,"volume":5.0,"delta":0.6187,"gamma":0.0011,"vega":7.4725,"theta":-2.1815,"rho":3.3471,"theo":190.3508,"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":180.400001525879},{"option":"SPXW260320P06810000","bid":94.2,"bid_size":6.0,"ask":95.3,"ask_size":1.0,"iv":0.1769,"open_interest":390.0,"volume":66.0,"delta":-0.3814,"gamma":0.0011,"vega":7.4725,"theta":-2.2168,"rho":-2.2309,"theo":94.6286,"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":100.700000762939},{"option":"SPXW260320C06815000","bid":185.6,"bid_size":7.0,"ask":187.0,"ask_size":7.0,"iv":0.1759,"open_interest":13.0,"volume":0.0,"delta":0.6136,"gamma":0.0011,"vega":7.5005,"theta":-2.1807,"rho":3.3216,"theo":186.7225,"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":176.800003051758},{"option":"SPXW260320P06815000","bid":95.6,"bid_size":13.0,"ask":96.8,"ask_size":7.0,"iv":0.1761,"open_interest":196.0,"volume":22.0,"delta":-0.3864,"gamma":0.0011,"vega":7.5005,"theta":-2.2142,"rho":-2.2605,"theo":95.9831,"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":102.150001525879},{"option":"SPXW260320C06820000","bid":182.0,"bid_size":2.0,"ask":183.3,"ask_size":6.0,"iv":0.1749,"open_interest":93.0,"volume":19.0,"delta":0.6085,"gamma":0.0011,"vega":7.5276,"theta":-2.1796,"rho":3.2957,"theo":183.1146,"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":173.300003051758},{"option":"SPXW260320P06820000","bid":96.9,"bid_size":7.0,"ask":98.0,"ask_size":1.0,"iv":0.1751,"open_interest":188.0,"volume":27.0,"delta":-0.3916,"gamma":0.0011,"vega":7.5276,"theta":-2.2112,"rho":-2.2905,"theo":97.358,"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":103.549999237061},{"option":"SPXW260320C06825000","bid":178.4,"bid_size":2.0,"ask":179.7,"ask_size":6.0,"iv":0.174,"open_interest":110.0,"volume":38.0,"delta":0.6033,"gamma":0.0011,"vega":7.5539,"theta":-2.178,"rho":3.2693,"theo":179.5274,"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":169.75},{"option":"SPXW260320P06825000","bid":98.3,"bid_size":7.0,"ask":99.4,"ask_size":1.0,"iv":0.1742,"open_interest":265.0,"volume":23.0,"delta":-0.3968,"gamma":0.0011,"vega":7.5539,"theta":-2.2078,"rho":-2.321,"theo":98.7535,"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":105.050003051758},{"option":"SPXW260320C06830000","bid":174.8,"bid_size":7.0,"ask":176.2,"ask_size":5.0,"iv":0.1732,"open_interest":59.0,"volume":8.0,"delta":0.598,"gamma":0.0011,"vega":7.5792,"theta":-2.1759,"rho":3.2424,"theo":175.9615,"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":166.300003051758},{"option":"SPXW260320P06830000","bid":99.7,"bid_size":6.0,"ask":100.9,"ask_size":6.0,"iv":0.1733,"open_interest":323.0,"volume":106.0,"delta":-0.4021,"gamma":0.0011,"vega":7.5792,"theta":-2.2039,"rho":-2.352,"theo":100.1703,"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":106.550003051758},{"option":"SPXW260320C06835000","bid":171.3,"bid_size":6.0,"ask":172.5,"ask_size":2.0,"iv":0.1722,"open_interest":137.0,"volume":1.0,"delta":0.5926,"gamma":0.0011,"vega":7.6037,"theta":-2.1734,"rho":3.2148,"theo":172.4172,"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":162.75},{"option":"SPXW260320P06835000","bid":101.2,"bid_size":7.0,"ask":102.4,"ask_size":6.0,"iv":0.1724,"open_interest":136.0,"volume":37.0,"delta":-0.4074,"gamma":0.0011,"vega":7.6037,"theta":-2.1995,"rho":-2.3837,"theo":101.6088,"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":108.050003051758},{"option":"SPXW260320C06840000","bid":167.7,"bid_size":8.0,"ask":169.0,"ask_size":6.0,"iv":0.1714,"open_interest":150.0,"volume":13.0,"delta":0.5872,"gamma":0.0012,"vega":7.6271,"theta":-2.1704,"rho":3.1866,"theo":168.8952,"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":159.349998474121},{"option":"SPXW260320P06840000","bid":102.6,"bid_size":5.0,"ask":103.8,"ask_size":6.0,"iv":0.1716,"open_interest":251.0,"volume":56.0,"delta":-0.4128,"gamma":0.0012,"vega":7.6271,"theta":-2.1947,"rho":-2.4159,"theo":103.0696,"change":-4.86,"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":-4.43633,"prev_day_close":109.549999237061},{"option":"SPXW260320C06845000","bid":164.2,"bid_size":6.0,"ask":165.5,"ask_size":2.0,"iv":0.1704,"open_interest":92.0,"volume":1.0,"delta":0.5818,"gamma":0.0012,"vega":7.6494,"theta":-2.1669,"rho":3.1579,"theo":165.396,"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":155.949996948242},{"option":"SPXW260320P06845000","bid":104.1,"bid_size":12.0,"ask":105.3,"ask_size":6.0,"iv":0.1706,"open_interest":108.0,"volume":51.0,"delta":-0.4183,"gamma":0.0012,"vega":7.6494,"theta":-2.1893,"rho":-2.4487,"theo":104.5531,"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":111.150001525879},{"option":"SPXW260320C06850000","bid":160.7,"bid_size":6.0,"ask":162.0,"ask_size":6.0,"iv":0.1696,"open_interest":285.0,"volume":19.0,"delta":0.5762,"gamma":0.0012,"vega":7.6705,"theta":-2.1629,"rho":3.1288,"theo":161.92,"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":152.549995422363},{"option":"SPXW260320P06850000","bid":105.6,"bid_size":11.0,"ask":106.8,"ask_size":11.0,"iv":0.1697,"open_interest":1882.0,"volume":120.0,"delta":-0.4239,"gamma":0.0012,"vega":7.6705,"theta":-2.1835,"rho":-2.4819,"theo":106.0599,"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":112.700000762939},{"option":"SPXW260320C06855000","bid":157.2,"bid_size":9.0,"ask":158.4,"ask_size":2.0,"iv":0.1686,"open_interest":134.0,"volume":13.0,"delta":0.5706,"gamma":0.0012,"vega":7.6902,"theta":-2.1584,"rho":3.0994,"theo":158.4676,"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":149.199996948242},{"option":"SPXW260320P06855000","bid":107.1,"bid_size":5.0,"ask":108.3,"ask_size":6.0,"iv":0.1688,"open_interest":65.0,"volume":34.0,"delta":-0.4295,"gamma":0.0012,"vega":7.6902,"theta":-2.1772,"rho":-2.5155,"theo":107.5902,"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":114.399997711182},{"option":"SPXW260320C06860000","bid":153.8,"bid_size":6.0,"ask":155.2,"ask_size":6.0,"iv":0.1677,"open_interest":70.0,"volume":21.0,"delta":0.5649,"gamma":0.0012,"vega":7.7086,"theta":-2.1534,"rho":3.0697,"theo":155.039,"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":145.800003051758},{"option":"SPXW260320P06860000","bid":108.6,"bid_size":10.0,"ask":109.9,"ask_size":11.0,"iv":0.1679,"open_interest":194.0,"volume":56.0,"delta":-0.4352,"gamma":0.0012,"vega":7.7086,"theta":-2.1703,"rho":-2.5493,"theo":109.1445,"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":115.950000762939},{"option":"SPXW260320C06865000","bid":150.4,"bid_size":6.0,"ask":151.8,"ask_size":6.0,"iv":0.1668,"open_interest":81.0,"volume":14.0,"delta":0.5592,"gamma":0.0012,"vega":7.7254,"theta":-2.1478,"rho":3.0398,"theo":151.6346,"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":142.5},{"option":"SPXW260320P06865000","bid":110.2,"bid_size":5.0,"ask":111.5,"ask_size":6.0,"iv":0.167,"open_interest":206.0,"volume":34.0,"delta":-0.4409,"gamma":0.0012,"vega":7.7254,"theta":-2.1629,"rho":-2.5832,"theo":110.7228,"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":117.650001525879},{"option":"SPXW260320C06870000","bid":147.0,"bid_size":8.0,"ask":148.4,"ask_size":4.0,"iv":0.1659,"open_interest":88.0,"volume":38.0,"delta":0.5533,"gamma":0.0012,"vega":7.7408,"theta":-2.1417,"rho":3.0097,"theo":148.2546,"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":139.199996948242},{"option":"SPXW260320P06870000","bid":111.8,"bid_size":6.0,"ask":113.1,"ask_size":1.0,"iv":0.1661,"open_interest":141.0,"volume":62.0,"delta":-0.4467,"gamma":0.0012,"vega":7.7408,"theta":-2.155,"rho":-2.6174,"theo":112.3256,"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":119.399997711182},{"option":"SPXW260320C06875000","bid":143.6,"bid_size":8.0,"ask":145.0,"ask_size":12.0,"iv":0.1649,"open_interest":220.0,"volume":32.0,"delta":0.5474,"gamma":0.0012,"vega":7.7547,"theta":-2.1351,"rho":2.9794,"theo":144.8993,"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":135.950004577637},{"option":"SPXW260320P06875000","bid":113.4,"bid_size":11.0,"ask":114.7,"ask_size":6.0,"iv":0.1651,"open_interest":332.0,"volume":45.0,"delta":-0.4526,"gamma":0.0012,"vega":7.7547,"theta":-2.1465,"rho":-2.6518,"theo":113.953,"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":121.100002288818},{"option":"SPXW260320C06880000","bid":140.3,"bid_size":8.0,"ask":141.5,"ask_size":2.0,"iv":0.1641,"open_interest":160.0,"volume":25.0,"delta":0.5415,"gamma":0.0012,"vega":7.7671,"theta":-2.1279,"rho":2.9488,"theo":141.569,"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":132.699996948242},{"option":"SPXW260320P06880000","bid":115.1,"bid_size":1.0,"ask":116.3,"ask_size":6.0,"iv":0.1642,"open_interest":300.0,"volume":86.0,"delta":-0.4586,"gamma":0.0012,"vega":7.7671,"theta":-2.1375,"rho":-2.6866,"theo":115.6055,"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":122.75},{"option":"SPXW260320C06885000","bid":137.1,"bid_size":6.0,"ask":138.2,"ask_size":2.0,"iv":0.1631,"open_interest":88.0,"volume":13.0,"delta":0.5354,"gamma":0.0012,"vega":7.778,"theta":-2.1202,"rho":2.9176,"theo":138.2643,"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":129.5},{"option":"SPXW260320P06885000","bid":116.8,"bid_size":6.0,"ask":118.0,"ask_size":7.0,"iv":0.1633,"open_interest":181.0,"volume":29.0,"delta":-0.4646,"gamma":0.0012,"vega":7.778,"theta":-2.128,"rho":-2.7218,"theo":117.2835,"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":124.549999237061},{"option":"SPXW260320C06890000","bid":133.7,"bid_size":8.0,"ask":135.1,"ask_size":12.0,"iv":0.1622,"open_interest":77.0,"volume":27.0,"delta":0.5293,"gamma":0.0012,"vega":7.7873,"theta":-2.112,"rho":2.8858,"theo":134.9858,"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":126.299999237061},{"option":"SPXW260320P06890000","bid":118.5,"bid_size":6.0,"ask":119.7,"ask_size":6.0,"iv":0.1624,"open_interest":430.0,"volume":70.0,"delta":-0.4708,"gamma":0.0012,"vega":7.7873,"theta":-2.1179,"rho":-2.7577,"theo":118.9878,"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":126.349998474121},{"option":"SPXW260320C06895000","bid":130.5,"bid_size":9.0,"ask":131.9,"ask_size":7.0,"iv":0.1613,"open_interest":97.0,"volume":25.0,"delta":0.5232,"gamma":0.0012,"vega":7.795,"theta":-2.1031,"rho":2.8534,"theo":131.7343,"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":123.200000762939},{"option":"SPXW260320P06895000","bid":120.0,"bid_size":7.0,"ask":121.4,"ask_size":6.0,"iv":0.1615,"open_interest":112.0,"volume":33.0,"delta":-0.4769,"gamma":0.0012,"vega":7.795,"theta":-2.1072,"rho":-2.7942,"theo":120.719,"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":128.25},{"option":"SPXW260320C06900000","bid":127.3,"bid_size":9.0,"ask":128.6,"ask_size":6.0,"iv":0.1603,"open_interest":1873.0,"volume":250.0,"delta":0.5169,"gamma":0.0013,"vega":7.801,"theta":-2.0937,"rho":2.8202,"theo":128.5106,"change":9.4,"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":7.82681,"prev_day_close":120.100002288818},{"option":"SPXW260320P06900000","bid":122.0,"bid_size":6.0,"ask":123.2,"ask_size":6.0,"iv":0.1606,"open_interest":1953.0,"volume":391.0,"delta":-0.4832,"gamma":0.0013,"vega":7.801,"theta":-2.0959,"rho":-2.8315,"theo":122.4781,"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":130.099998474121},{"option":"SPXW260320C06905000","bid":124.2,"bid_size":7.0,"ask":125.3,"ask_size":2.0,"iv":0.1594,"open_interest":201.0,"volume":54.0,"delta":0.5106,"gamma":0.0013,"vega":7.8052,"theta":-2.0836,"rho":2.7864,"theo":125.3155,"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":116.950000762939},{"option":"SPXW260320P06905000","bid":123.5,"bid_size":7.0,"ask":125.0,"ask_size":6.0,"iv":0.1596,"open_interest":209.0,"volume":23.0,"delta":-0.4895,"gamma":0.0013,"vega":7.8052,"theta":-2.084,"rho":-2.8694,"theo":124.2657,"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":131.950004577637},{"option":"SPXW260320C06910000","bid":120.9,"bid_size":17.0,"ask":122.1,"ask_size":6.0,"iv":0.1585,"open_interest":150.0,"volume":14.0,"delta":0.5042,"gamma":0.0013,"vega":7.8075,"theta":-2.073,"rho":2.7522,"theo":122.1497,"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":113.949996948242},{"option":"SPXW260320P06910000","bid":125.5,"bid_size":12.0,"ask":126.8,"ask_size":6.0,"iv":0.1587,"open_interest":503.0,"volume":45.0,"delta":-0.4959,"gamma":0.0013,"vega":7.8075,"theta":-2.0715,"rho":-2.9077,"theo":126.0828,"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":133.900001525879},{"option":"SPXW260320C06915000","bid":117.9,"bid_size":1.0,"ask":119.0,"ask_size":6.0,"iv":0.1576,"open_interest":127.0,"volume":66.0,"delta":0.4977,"gamma":0.0013,"vega":7.8078,"theta":-2.0617,"rho":2.7176,"theo":119.014,"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":110.949996948242},{"option":"SPXW260320P06915000","bid":127.5,"bid_size":6.0,"ask":128.9,"ask_size":7.0,"iv":0.1578,"open_interest":160.0,"volume":7.0,"delta":-0.5024,"gamma":0.0013,"vega":7.8078,"theta":-2.0584,"rho":-2.9464,"theo":127.9298,"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":135.900001525879},{"option":"SPXW260320C06920000","bid":114.7,"bid_size":18.0,"ask":115.9,"ask_size":6.0,"iv":0.1567,"open_interest":208.0,"volume":29.0,"delta":0.4912,"gamma":0.0013,"vega":7.8062,"theta":-2.0498,"rho":2.6828,"theo":115.9089,"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":107.949996948242},{"option":"SPXW260320P06920000","bid":129.2,"bid_size":6.0,"ask":130.8,"ask_size":6.0,"iv":0.1569,"open_interest":154.0,"volume":17.0,"delta":-0.5089,"gamma":0.0013,"vega":7.8062,"theta":-2.0447,"rho":-2.9852,"theo":129.8075,"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":137.900001525879},{"option":"SPXW260320C06925000","bid":111.7,"bid_size":1.0,"ask":112.9,"ask_size":1.0,"iv":0.1557,"open_interest":233.0,"volume":120.0,"delta":0.4846,"gamma":0.0013,"vega":7.8026,"theta":-2.0373,"rho":2.6479,"theo":112.8349,"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":105.0},{"option":"SPXW260320P06925000","bid":131.0,"bid_size":7.0,"ask":132.5,"ask_size":2.0,"iv":0.156,"open_interest":1427.0,"volume":107.0,"delta":-0.5155,"gamma":0.0013,"vega":7.8026,"theta":-2.0303,"rho":-3.0242,"theo":131.7162,"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":139.900001525879},{"option":"SPXW260320C06930000","bid":108.7,"bid_size":6.0,"ask":109.9,"ask_size":1.0,"iv":0.1548,"open_interest":317.0,"volume":37.0,"delta":0.4779,"gamma":0.0013,"vega":7.797,"theta":-2.0242,"rho":2.6129,"theo":109.7926,"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":102.100002288818},{"option":"SPXW260320P06930000","bid":133.1,"bid_size":6.0,"ask":134.5,"ask_size":2.0,"iv":0.1551,"open_interest":160.0,"volume":66.0,"delta":-0.5222,"gamma":0.0013,"vega":7.797,"theta":-2.0153,"rho":-3.0633,"theo":133.6567,"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":141.950004577637},{"option":"SPXW260320C06935000","bid":105.6,"bid_size":14.0,"ask":107.0,"ask_size":13.0,"iv":0.1539,"open_interest":80.0,"volume":9.0,"delta":0.4712,"gamma":0.0013,"vega":7.7892,"theta":-2.0104,"rho":2.5776,"theo":106.7826,"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":99.2000007629394},{"option":"SPXW260320P06935000","bid":135.0,"bid_size":3.0,"ask":136.5,"ask_size":2.0,"iv":0.1541,"open_interest":83.0,"volume":5.0,"delta":-0.5289,"gamma":0.0013,"vega":7.7892,"theta":-1.9998,"rho":-3.1028,"theo":135.6294,"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":144.099998474121},{"option":"SPXW260320C06940000","bid":102.8,"bid_size":8.0,"ask":103.9,"ask_size":6.0,"iv":0.153,"open_interest":152.0,"volume":35.0,"delta":0.4643,"gamma":0.0013,"vega":7.7792,"theta":-1.996,"rho":2.5418,"theo":103.8058,"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":96.3499984741211},{"option":"SPXW260320P06940000","bid":137.1,"bid_size":6.0,"ask":138.5,"ask_size":2.0,"iv":0.1532,"open_interest":211.0,"volume":17.0,"delta":-0.5357,"gamma":0.0013,"vega":7.7792,"theta":-1.9836,"rho":-3.1427,"theo":137.6354,"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":146.150001525879},{"option":"SPXW260320C06945000","bid":99.9,"bid_size":9.0,"ask":101.0,"ask_size":6.0,"iv":0.1521,"open_interest":165.0,"volume":28.0,"delta":0.4574,"gamma":0.0013,"vega":7.7669,"theta":-1.9811,"rho":2.5053,"theo":100.8633,"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":93.5500030517578},{"option":"SPXW260320P06945000","bid":139.0,"bid_size":3.0,"ask":140.5,"ask_size":2.0,"iv":0.1522,"open_interest":200.0,"volume":10.0,"delta":-0.5426,"gamma":0.0013,"vega":7.7669,"theta":-1.9667,"rho":-3.1832,"theo":139.6756,"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":148.349998474121},{"option":"SPXW260320C06950000","bid":96.9,"bid_size":20.0,"ask":98.1,"ask_size":6.0,"iv":0.1512,"open_interest":473.0,"volume":77.0,"delta":0.4505,"gamma":0.0013,"vega":7.7521,"theta":-1.9655,"rho":2.4682,"theo":97.9564,"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":90.75},{"option":"SPXW260320P06950000","bid":141.0,"bid_size":7.0,"ask":142.6,"ask_size":2.0,"iv":0.1513,"open_interest":627.0,"volume":143.0,"delta":-0.5496,"gamma":0.0013,"vega":7.7521,"theta":-1.9493,"rho":-3.2245,"theo":141.7515,"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":150.549995422363},{"option":"SPXW260320C06955000","bid":94.1,"bid_size":8.0,"ask":95.3,"ask_size":6.0,"iv":0.1502,"open_interest":119.0,"volume":21.0,"delta":0.4435,"gamma":0.0013,"vega":7.7347,"theta":-1.9492,"rho":2.4302,"theo":95.0864,"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":88.0500030517578},{"option":"SPXW260320P06955000","bid":143.5,"bid_size":2.0,"ask":144.8,"ask_size":2.0,"iv":0.1505,"open_interest":88.0,"volume":6.0,"delta":-0.5566,"gamma":0.0013,"vega":7.7347,"theta":-1.9312,"rho":-3.2665,"theo":143.8643,"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":152.900001525879},{"option":"SPXW260320C06960000","bid":91.3,"bid_size":13.0,"ask":92.6,"ask_size":19.0,"iv":0.1493,"open_interest":192.0,"volume":27.0,"delta":0.4364,"gamma":0.0013,"vega":7.7147,"theta":-1.9324,"rho":2.3917,"theo":92.2548,"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":85.3499984741211},{"option":"SPXW260320P06960000","bid":145.6,"bid_size":6.0,"ask":147.0,"ask_size":2.0,"iv":0.1496,"open_interest":41.0,"volume":4.0,"delta":-0.5637,"gamma":0.0013,"vega":7.7147,"theta":-1.9125,"rho":-3.309,"theo":146.0154,"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":155.149993896484},{"option":"SPXW260320C06965000","bid":88.6,"bid_size":8.0,"ask":89.7,"ask_size":6.0,"iv":0.1484,"open_interest":102.0,"volume":19.0,"delta":0.4292,"gamma":0.0014,"vega":7.692,"theta":-1.9149,"rho":2.3529,"theo":89.4627,"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":82.6500015258789},{"option":"SPXW260320P06965000","bid":147.5,"bid_size":3.0,"ask":149.2,"ask_size":2.0,"iv":0.1487,"open_interest":155.0,"volume":6.0,"delta":-0.5708,"gamma":0.0014,"vega":7.692,"theta":-1.8932,"rho":-3.352,"theo":148.2061,"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":157.5},{"option":"SPXW260320C06970000","bid":85.8,"bid_size":20.0,"ask":87.0,"ask_size":6.0,"iv":0.1476,"open_interest":243.0,"volume":27.0,"delta":0.422,"gamma":0.0014,"vega":7.6668,"theta":-1.8968,"rho":2.3139,"theo":86.7111,"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":80.0500030517578},{"option":"SPXW260320P06970000","bid":150.1,"bid_size":6.0,"ask":151.5,"ask_size":2.0,"iv":0.1478,"open_interest":126.0,"volume":0.0,"delta":-0.578,"gamma":0.0014,"vega":7.6668,"theta":-1.8732,"rho":-3.3951,"theo":150.4373,"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":159.900001525879},{"option":"SPXW260320C06975000","bid":83.2,"bid_size":14.0,"ask":84.3,"ask_size":6.0,"iv":0.1466,"open_interest":261.0,"volume":30.0,"delta":0.4148,"gamma":0.0014,"vega":7.6392,"theta":-1.8781,"rho":2.2749,"theo":84.0011,"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":77.4499969482422},{"option":"SPXW260320P06975000","bid":152.5,"bid_size":6.0,"ask":153.8,"ask_size":2.0,"iv":0.147,"open_interest":370.0,"volume":39.0,"delta":-0.5853,"gamma":0.0014,"vega":7.6392,"theta":-1.8527,"rho":-3.4382,"theo":152.7101,"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":162.300003051758},{"option":"SPXW260320C06980000","bid":80.5,"bid_size":21.0,"ask":81.7,"ask_size":7.0,"iv":0.1457,"open_interest":405.0,"volume":21.0,"delta":0.4075,"gamma":0.0014,"vega":7.6091,"theta":-1.8588,"rho":2.2359,"theo":81.3335,"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":74.9499969482422},{"option":"SPXW260320P06980000","bid":154.5,"bid_size":7.0,"ask":156.1,"ask_size":2.0,"iv":0.146,"open_interest":186.0,"volume":2.0,"delta":-0.5926,"gamma":0.0014,"vega":7.6091,"theta":-1.8316,"rho":-3.4813,"theo":155.0252,"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":164.699996948242},{"option":"SPXW260320C06985000","bid":78.0,"bid_size":8.0,"ask":79.1,"ask_size":7.0,"iv":0.1448,"open_interest":185.0,"volume":19.0,"delta":0.4001,"gamma":0.0014,"vega":7.5765,"theta":-1.839,"rho":2.1968,"theo":78.7093,"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":72.4499969482422},{"option":"SPXW260320P06985000","bid":157.0,"bid_size":3.0,"ask":158.5,"ask_size":2.0,"iv":0.1452,"open_interest":87.0,"volume":2.0,"delta":-0.6,"gamma":0.0014,"vega":7.5765,"theta":-1.8099,"rho":-3.5245,"theo":157.3837,"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":167.150001525879},{"option":"SPXW260320C06990000","bid":75.4,"bid_size":12.0,"ask":76.5,"ask_size":7.0,"iv":0.1439,"open_interest":186.0,"volume":47.0,"delta":0.3927,"gamma":0.0014,"vega":7.5411,"theta":-1.8186,"rho":2.1573,"theo":76.1295,"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":70.0500030517578},{"option":"SPXW260320P06990000","bid":159.7,"bid_size":2.0,"ask":161.0,"ask_size":2.0,"iv":0.1442,"open_interest":125.0,"volume":0.0,"delta":-0.6074,"gamma":0.0014,"vega":7.5411,"theta":-1.7876,"rho":-3.568,"theo":159.7867,"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":169.800003051758},{"option":"SPXW260320C06995000","bid":72.9,"bid_size":6.0,"ask":74.0,"ask_size":7.0,"iv":0.1431,"open_interest":184.0,"volume":82.0,"delta":0.3852,"gamma":0.0014,"vega":7.5027,"theta":-1.7976,"rho":2.1173,"theo":73.5956,"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":67.6500015258789},{"option":"SPXW260320P06995000","bid":162.0,"bid_size":2.0,"ask":163.5,"ask_size":2.0,"iv":0.1434,"open_interest":177.0,"volume":0.0,"delta":-0.6148,"gamma":0.0014,"vega":7.5027,"theta":-1.7649,"rho":-3.6121,"theo":162.2356,"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":172.400001525879},{"option":"SPXW260320C07000000","bid":70.3,"bid_size":22.0,"ask":71.5,"ask_size":8.0,"iv":0.1422,"open_interest":2557.0,"volume":213.0,"delta":0.3777,"gamma":0.0014,"vega":7.4611,"theta":-1.7761,"rho":2.0766,"theo":71.1091,"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":65.2999992370606},{"option":"SPXW260320P07000000","bid":164.5,"bid_size":6.0,"ask":165.9,"ask_size":2.0,"iv":0.1425,"open_interest":304.0,"volume":15.0,"delta":-0.6223,"gamma":0.0014,"vega":7.4611,"theta":-1.7416,"rho":-3.6569,"theo":164.7319,"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":174.950004577637},{"option":"SPXW260320C07005000","bid":68.0,"bid_size":8.0,"ask":69.1,"ask_size":8.0,"iv":0.1414,"open_interest":148.0,"volume":28.0,"delta":0.3702,"gamma":0.0014,"vega":7.4161,"theta":-1.7542,"rho":2.0353,"theo":68.6714,"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":63.0},{"option":"SPXW260320P07005000","bid":167.0,"bid_size":2.0,"ask":168.5,"ask_size":2.0,"iv":0.1416,"open_interest":98.0,"volume":0.0,"delta":-0.6299,"gamma":0.0014,"vega":7.4161,"theta":-1.7177,"rho":-3.7023,"theo":167.2769,"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":177.699996948242},{"option":"SPXW260320C07010000","bid":65.5,"bid_size":22.0,"ask":66.7,"ask_size":8.0,"iv":0.1405,"open_interest":240.0,"volume":51.0,"delta":0.3627,"gamma":0.0014,"vega":7.3679,"theta":-1.7317,"rho":1.9938,"theo":66.2835,"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":60.75},{"option":"SPXW260320P07010000","bid":169.5,"bid_size":2.0,"ask":171.5,"ask_size":2.0,"iv":0.1408,"open_interest":107.0,"volume":1.0,"delta":-0.6374,"gamma":0.0014,"vega":7.3679,"theta":-1.6934,"rho":-3.7479,"theo":169.8718,"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":180.349998474121},{"option":"SPXW260320C07015000","bid":63.3,"bid_size":8.0,"ask":64.4,"ask_size":8.0,"iv":0.1396,"open_interest":128.0,"volume":19.0,"delta":0.3551,"gamma":0.0014,"vega":7.3167,"theta":-1.7087,"rho":1.9522,"theo":63.9463,"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":58.5},{"option":"SPXW260320P07015000","bid":172.4,"bid_size":2.0,"ask":174.0,"ask_size":2.0,"iv":0.1399,"open_interest":65.0,"volume":4.0,"delta":-0.645,"gamma":0.0014,"vega":7.3167,"theta":-1.6686,"rho":-3.7936,"theo":172.5174,"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":183.25},{"option":"SPXW260320C07020000","bid":61.0,"bid_size":15.0,"ask":62.1,"ask_size":15.0,"iv":0.1388,"open_interest":452.0,"volume":224.0,"delta":0.3475,"gamma":0.0014,"vega":7.2629,"theta":-1.6852,"rho":1.911,"theo":61.6602,"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":56.3499984741211},{"option":"SPXW260320P07020000","bid":175.1,"bid_size":2.0,"ask":176.5,"ask_size":2.0,"iv":0.1391,"open_interest":81.0,"volume":0.0,"delta":-0.6526,"gamma":0.0014,"vega":7.2629,"theta":-1.6433,"rho":-3.839,"theo":175.2139,"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":186.049995422363},{"option":"SPXW260320C07025000","bid":58.8,"bid_size":15.0,"ask":59.8,"ask_size":8.0,"iv":0.138,"open_interest":314.0,"volume":40.0,"delta":0.3399,"gamma":0.0014,"vega":7.2067,"theta":-1.6613,"rho":1.87,"theo":59.425,"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":54.25},{"option":"SPXW260320P07025000","bid":178.0,"bid_size":1.0,"ask":179.4,"ask_size":1.0,"iv":0.1382,"open_interest":99.0,"volume":0.0,"delta":-0.6602,"gamma":0.0014,"vega":7.2067,"theta":-1.6176,"rho":-3.884,"theo":177.9615,"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":188.75},{"option":"SPXW260320C07030000","bid":56.6,"bid_size":16.0,"ask":57.6,"ask_size":9.0,"iv":0.1371,"open_interest":204.0,"volume":18.0,"delta":0.3323,"gamma":0.0014,"vega":7.148,"theta":-1.637,"rho":1.8292,"theo":57.2408,"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":52.1500015258789},{"option":"SPXW260320P07030000","bid":180.6,"bid_size":1.0,"ask":182.0,"ask_size":1.0,"iv":0.1374,"open_interest":68.0,"volume":1.0,"delta":-0.6678,"gamma":0.0014,"vega":7.148,"theta":-1.5914,"rho":-3.9289,"theo":180.7601,"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":191.699996948242},{"option":"SPXW260320C07035000","bid":54.5,"bid_size":8.0,"ask":55.5,"ask_size":9.0,"iv":0.1363,"open_interest":118.0,"volume":34.0,"delta":0.3247,"gamma":0.0013,"vega":7.0866,"theta":-1.6123,"rho":1.7883,"theo":55.1077,"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":50.1500015258789},{"option":"SPXW260320P07035000","bid":183.5,"bid_size":1.0,"ask":185.0,"ask_size":1.0,"iv":0.1366,"open_interest":43.0,"volume":1.0,"delta":-0.6754,"gamma":0.0013,"vega":7.0866,"theta":-1.5648,"rho":-3.9739,"theo":183.6097,"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":193.949996948242},{"option":"SPXW260320C07040000","bid":52.4,"bid_size":15.0,"ask":53.4,"ask_size":16.0,"iv":0.1355,"open_interest":316.0,"volume":200.0,"delta":0.3171,"gamma":0.0013,"vega":7.0221,"theta":-1.5872,"rho":1.747,"theo":53.0258,"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":48.2000007629394},{"option":"SPXW260320P07040000","bid":186.5,"bid_size":1.0,"ask":188.0,"ask_size":1.0,"iv":0.1357,"open_interest":41.0,"volume":2.0,"delta":-0.683,"gamma":0.0013,"vega":7.022,"theta":-1.5379,"rho":-4.0193,"theo":186.5106,"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":197.400001525879},{"option":"SPXW260320C07045000","bid":50.4,"bid_size":8.0,"ask":51.3,"ask_size":9.0,"iv":0.1347,"open_interest":179.0,"volume":14.0,"delta":0.3095,"gamma":0.0013,"vega":6.954,"theta":-1.5616,"rho":1.7053,"theo":50.9953,"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":46.25},{"option":"SPXW260320P07045000","bid":189.0,"bid_size":2.0,"ask":190.9,"ask_size":1.0,"iv":0.135,"open_interest":66.0,"volume":0.0,"delta":-0.6906,"gamma":0.0013,"vega":6.954,"theta":-1.5105,"rho":-4.0651,"theo":189.4629,"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":199.800003051758},{"option":"SPXW260320C07050000","bid":48.4,"bid_size":8.0,"ask":49.3,"ask_size":10.0,"iv":0.1339,"open_interest":1097.0,"volume":602.0,"delta":0.3019,"gamma":0.0013,"vega":6.8825,"theta":-1.5358,"rho":1.6634,"theo":49.0164,"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":44.3499984741211},{"option":"SPXW260320P07050000","bid":191.7,"bid_size":6.0,"ask":194.6,"ask_size":6.0,"iv":0.1339,"open_interest":87.0,"volume":11.0,"delta":-0.6982,"gamma":0.0013,"vega":6.8825,"theta":-1.4828,"rho":-4.1111,"theo":192.4667,"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":203.800003051758},{"option":"SPXW260320C07055000","bid":46.4,"bid_size":9.0,"ask":47.4,"ask_size":10.0,"iv":0.133,"open_interest":127.0,"volume":38.0,"delta":0.2944,"gamma":0.0013,"vega":6.8076,"theta":-1.5095,"rho":1.6215,"theo":47.0886,"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":42.5},{"option":"SPXW260320P07055000","bid":194.6,"bid_size":6.0,"ask":197.5,"ask_size":6.0,"iv":0.133,"open_interest":34.0,"volume":3.0,"delta":-0.7057,"gamma":0.0013,"vega":6.8076,"theta":-1.4546,"rho":-4.1571,"theo":195.5217,"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":206.25},{"option":"SPXW260320C07060000","bid":44.6,"bid_size":8.0,"ask":45.4,"ask_size":10.0,"iv":0.1322,"open_interest":208.0,"volume":19.0,"delta":0.2868,"gamma":0.0013,"vega":6.73,"theta":-1.4828,"rho":1.58,"theo":45.2114,"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":40.75},{"option":"SPXW260320P07060000","bid":197.8,"bid_size":6.0,"ask":200.7,"ask_size":6.0,"iv":0.1323,"open_interest":37.0,"volume":0.0,"delta":-0.7132,"gamma":0.0013,"vega":6.73,"theta":-1.4262,"rho":-4.2026,"theo":198.6272,"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":210.050003051758},{"option":"SPXW260320C07065000","bid":42.7,"bid_size":9.0,"ask":43.6,"ask_size":9.0,"iv":0.1314,"open_interest":148.0,"volume":32.0,"delta":0.2793,"gamma":0.0013,"vega":6.6502,"theta":-1.4558,"rho":1.5392,"theo":43.3838,"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":39.0},{"option":"SPXW260320P07065000","bid":200.8,"bid_size":6.0,"ask":203.7,"ask_size":6.0,"iv":0.1314,"open_interest":48.0,"volume":0.0,"delta":-0.7207,"gamma":0.0013,"vega":6.6502,"theta":-1.3973,"rho":-4.2476,"theo":201.7823,"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":212.549995422363},{"option":"SPXW260320C07070000","bid":40.9,"bid_size":9.0,"ask":41.8,"ask_size":18.0,"iv":0.1306,"open_interest":155.0,"volume":38.0,"delta":0.2719,"gamma":0.0013,"vega":6.5685,"theta":-1.4284,"rho":1.4988,"theo":41.6046,"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":37.3499984741211},{"option":"SPXW260320P07070000","bid":201.9,"bid_size":4.0,"ask":208.3,"ask_size":1.0,"iv":0.1307,"open_interest":30.0,"volume":0.0,"delta":-0.7282,"gamma":0.0013,"vega":6.5684,"theta":-1.3681,"rho":-4.292,"theo":204.9858,"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":216.399993896484},{"option":"SPXW260320C07075000","bid":39.2,"bid_size":10.0,"ask":40.0,"ask_size":10.0,"iv":0.1299,"open_interest":697.0,"volume":33.0,"delta":0.2644,"gamma":0.0013,"vega":6.4846,"theta":-1.4008,"rho":1.4587,"theo":39.8728,"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":35.6500015258789},{"option":"SPXW260320P07075000","bid":205.2,"bid_size":4.0,"ask":211.6,"ask_size":1.0,"iv":0.1301,"open_interest":41.0,"volume":0.0,"delta":-0.7356,"gamma":0.0013,"vega":6.4846,"theta":-1.3386,"rho":-4.3363,"theo":208.2369,"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":220.100006103516},{"option":"SPXW260320C07080000","bid":37.5,"bid_size":9.0,"ask":38.3,"ask_size":10.0,"iv":0.1292,"open_interest":257.0,"volume":25.0,"delta":0.2571,"gamma":0.0013,"vega":6.3982,"theta":-1.3728,"rho":1.4184,"theo":38.1887,"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":34.1000003814697},{"option":"SPXW260320P07080000","bid":208.3,"bid_size":4.0,"ask":215.1,"ask_size":4.0,"iv":0.1292,"open_interest":17.0,"volume":0.0,"delta":-0.743,"gamma":0.0013,"vega":6.3982,"theta":-1.3088,"rho":-4.3806,"theo":211.5355,"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":223.450004577637},{"option":"SPXW260320C07085000","bid":35.8,"bid_size":10.0,"ask":36.7,"ask_size":11.0,"iv":0.1284,"open_interest":255.0,"volume":29.0,"delta":0.2497,"gamma":0.0012,"vega":6.3087,"theta":-1.3445,"rho":1.3779,"theo":36.5516,"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":32.6000003814697},{"option":"SPXW260320P07085000","bid":211.5,"bid_size":5.0,"ask":218.3,"ask_size":1.0,"iv":0.1284,"open_interest":19.0,"volume":1.0,"delta":-0.7504,"gamma":0.0012,"vega":6.3087,"theta":-1.2787,"rho":-4.4252,"theo":214.8813,"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":226.0},{"option":"SPXW260320C07090000","bid":34.2,"bid_size":9.0,"ask":35.1,"ask_size":21.0,"iv":0.1277,"open_interest":231.0,"volume":19.0,"delta":0.2424,"gamma":0.0012,"vega":6.2157,"theta":-1.316,"rho":1.3374,"theo":34.9618,"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":31.0999994277954},{"option":"SPXW260320P07090000","bid":215.1,"bid_size":4.0,"ask":221.8,"ask_size":4.0,"iv":0.1279,"open_interest":69.0,"volume":1.0,"delta":-0.7576,"gamma":0.0012,"vega":6.2157,"theta":-1.2483,"rho":-4.4698,"theo":218.2742,"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":230.200004577637},{"option":"SPXW260320C07095000","bid":32.7,"bid_size":10.0,"ask":33.5,"ask_size":11.0,"iv":0.1271,"open_interest":228.0,"volume":38.0,"delta":0.2352,"gamma":0.0012,"vega":6.1196,"theta":-1.2872,"rho":1.2971,"theo":33.4189,"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":29.6999998092651},{"option":"SPXW260320P07095000","bid":218.3,"bid_size":5.0,"ask":225.6,"ask_size":1.0,"iv":0.1268,"open_interest":49.0,"volume":0.0,"delta":-0.7649,"gamma":0.0012,"vega":6.1196,"theta":-1.2176,"rho":-4.5142,"theo":221.7141,"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":232.949996948242},{"option":"SPXW260320C07100000","bid":31.2,"bid_size":9.0,"ask":32.0,"ask_size":22.0,"iv":0.1263,"open_interest":843.0,"volume":221.0,"delta":0.228,"gamma":0.0012,"vega":6.021,"theta":-1.2581,"rho":1.2575,"theo":31.9226,"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":28.3000001907349},{"option":"SPXW260320P07100000","bid":222.0,"bid_size":4.0,"ask":228.8,"ask_size":4.0,"iv":0.1265,"open_interest":106.0,"volume":3.0,"delta":-0.772,"gamma":0.0012,"vega":6.021,"theta":-1.1867,"rho":-4.5579,"theo":225.2004,"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":237.550003051758},{"option":"SPXW260320C07105000","bid":29.7,"bid_size":9.0,"ask":30.5,"ask_size":11.0,"iv":0.1255,"open_interest":114.0,"volume":20.0,"delta":0.221,"gamma":0.0012,"vega":5.9208,"theta":-1.2288,"rho":1.2187,"theo":30.4715,"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":26.9000005722046},{"option":"SPXW260320P07105000","bid":225.3,"bid_size":5.0,"ask":232.4,"ask_size":1.0,"iv":0.1258,"open_interest":41.0,"volume":0.0,"delta":-0.7791,"gamma":0.0012,"vega":5.9208,"theta":-1.1556,"rho":-4.6008,"theo":228.7322,"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":240.199996948242},{"option":"SPXW260320C07110000","bid":28.3,"bid_size":10.0,"ask":29.1,"ask_size":22.0,"iv":0.1248,"open_interest":215.0,"volume":40.0,"delta":0.2139,"gamma":0.0012,"vega":5.8193,"theta":-1.1994,"rho":1.1806,"theo":29.0657,"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":25.5999994277954},{"option":"SPXW260320P07110000","bid":228.9,"bid_size":9.0,"ask":235.9,"ask_size":4.0,"iv":0.125,"open_interest":75.0,"volume":0.0,"delta":-0.7862,"gamma":0.0012,"vega":5.8193,"theta":-1.1244,"rho":-4.643,"theo":232.309,"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":244.799995422363},{"option":"SPXW260320C07115000","bid":27.0,"bid_size":10.0,"ask":27.7,"ask_size":11.0,"iv":0.1242,"open_interest":460.0,"volume":23.0,"delta":0.207,"gamma":0.0012,"vega":5.7166,"theta":-1.1698,"rho":1.1428,"theo":27.7042,"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":24.3500003814697},{"option":"SPXW260320P07115000","bid":232.5,"bid_size":5.0,"ask":239.7,"ask_size":1.0,"iv":0.1244,"open_interest":25.0,"volume":0.0,"delta":-0.7931,"gamma":0.0012,"vega":5.7166,"theta":-1.093,"rho":-4.6849,"theo":235.9302,"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":247.699996948242},{"option":"SPXW260320C07120000","bid":25.7,"bid_size":10.0,"ask":26.4,"ask_size":11.0,"iv":0.1236,"open_interest":369.0,"volume":61.0,"delta":0.2001,"gamma":0.0012,"vega":5.612,"theta":-1.1402,"rho":1.105,"theo":26.387,"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":23.1999998092651},{"option":"SPXW260320P07120000","bid":236.2,"bid_size":9.0,"ask":243.2,"ask_size":4.0,"iv":0.1236,"open_interest":40.0,"volume":0.0,"delta":-0.8,"gamma":0.0012,"vega":5.612,"theta":-1.0615,"rho":-4.7267,"theo":239.596,"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":252.449996948242},{"option":"SPXW260320C07125000","bid":24.4,"bid_size":10.0,"ask":25.2,"ask_size":25.0,"iv":0.123,"open_interest":680.0,"volume":76.0,"delta":0.1933,"gamma":0.0011,"vega":5.5049,"theta":-1.1105,"rho":1.0673,"theo":25.1148,"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":22.0500001907349},{"option":"SPXW260320P07125000","bid":239.9,"bid_size":5.0,"ask":247.1,"ask_size":1.0,"iv":0.1231,"open_interest":27.0,"volume":0.0,"delta":-0.8067,"gamma":0.0011,"vega":5.5049,"theta":-1.0299,"rho":-4.7685,"theo":243.3067,"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":256.000007629395},{"option":"SPXW260320C07130000","bid":23.2,"bid_size":10.0,"ask":24.0,"ask_size":25.0,"iv":0.1224,"open_interest":345.0,"volume":59.0,"delta":0.1866,"gamma":0.0011,"vega":5.3952,"theta":-1.0808,"rho":1.0299,"theo":23.8874,"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":20.9499998092651},{"option":"SPXW260320P07130000","bid":243.7,"bid_size":9.0,"ask":250.8,"ask_size":4.0,"iv":0.1224,"open_interest":43.0,"volume":0.0,"delta":-0.8134,"gamma":0.0011,"vega":5.3951,"theta":-0.9984,"rho":-4.81,"theo":247.0619,"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":260.050003051758},{"option":"SPXW260320C07135000","bid":22.1,"bid_size":11.0,"ask":22.8,"ask_size":12.0,"iv":0.1218,"open_interest":357.0,"volume":9.0,"delta":0.1801,"gamma":0.0011,"vega":5.2832,"theta":-1.0511,"rho":0.9933,"theo":22.7045,"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":19.9000005722046},{"option":"SPXW260320P07135000","bid":247.5,"bid_size":5.0,"ask":254.8,"ask_size":1.0,"iv":0.1214,"open_interest":40.0,"volume":0.0,"delta":-0.82,"gamma":0.0011,"vega":5.2832,"theta":-0.9668,"rho":-4.8508,"theo":250.8618,"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":263.300003051758},{"option":"SPXW260320C07140000","bid":21.0,"bid_size":10.0,"ask":21.7,"ask_size":26.0,"iv":0.1211,"open_interest":442.0,"volume":16.0,"delta":0.1736,"gamma":0.0011,"vega":5.17,"theta":-1.0214,"rho":0.9576,"theo":21.5655,"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":18.8000001907349},{"option":"SPXW260320P07140000","bid":251.4,"bid_size":5.0,"ask":258.5,"ask_size":4.0,"iv":0.121,"open_interest":43.0,"volume":0.0,"delta":-0.8265,"gamma":0.0011,"vega":5.17,"theta":-0.9353,"rho":-4.8905,"theo":254.7056,"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":267.800003051758},{"option":"SPXW260320C07145000","bid":20.0,"bid_size":1.0,"ask":20.6,"ask_size":12.0,"iv":0.1206,"open_interest":166.0,"volume":33.0,"delta":0.1672,"gamma":0.001,"vega":5.0564,"theta":-0.9919,"rho":0.9229,"theo":20.4696,"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":17.9499998092651},{"option":"SPXW260320P07145000","bid":255.3,"bid_size":5.0,"ask":262.6,"ask_size":1.0,"iv":0.1206,"open_interest":41.0,"volume":0.0,"delta":-0.8328,"gamma":0.001,"vega":5.0564,"theta":-0.904,"rho":-4.9293,"theo":258.5924,"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":271.050003051758},{"option":"SPXW260320C07150000","bid":18.9,"bid_size":11.0,"ask":19.6,"ask_size":27.0,"iv":0.12,"open_interest":1188.0,"volume":171.0,"delta":0.161,"gamma":0.001,"vega":4.9428,"theta":-0.9625,"rho":0.8889,"theo":19.4161,"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":17.0},{"option":"SPXW260320P07150000","bid":259.3,"bid_size":5.0,"ask":266.4,"ask_size":3.0,"iv":0.12,"open_interest":56.0,"volume":0.0,"delta":-0.8391,"gamma":0.001,"vega":4.9428,"theta":-0.8728,"rho":-4.9674,"theo":262.5217,"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":275.800003051758},{"option":"SPXW260320C07155000","bid":18.0,"bid_size":1.0,"ask":18.6,"ask_size":13.0,"iv":0.1195,"open_interest":342.0,"volume":19.0,"delta":0.1549,"gamma":0.001,"vega":4.829,"theta":-0.9334,"rho":0.8553,"theo":18.405,"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":16.0000004768372},{"option":"SPXW260320P07155000","bid":263.3,"bid_size":5.0,"ask":270.6,"ask_size":1.0,"iv":0.12,"open_interest":8.0,"volume":0.0,"delta":-0.8452,"gamma":0.001,"vega":4.829,"theta":-0.8418,"rho":-5.0051,"theo":266.4932,"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":279.449996948242},{"option":"SPXW260320C07160000","bid":16.9,"bid_size":15.0,"ask":17.6,"ask_size":30.0,"iv":0.119,"open_interest":343.0,"volume":114.0,"delta":0.1489,"gamma":0.001,"vega":4.7143,"theta":-0.9045,"rho":0.822,"theo":17.4358,"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":15.1999998092651},{"option":"SPXW260320P07160000","bid":267.3,"bid_size":6.0,"ask":274.4,"ask_size":3.0,"iv":0.119,"open_interest":22.0,"volume":0.0,"delta":-0.8512,"gamma":0.001,"vega":4.7143,"theta":-0.811,"rho":-5.0425,"theo":270.5067,"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":284.099990844727},{"option":"SPXW260320C07165000","bid":16.0,"bid_size":17.0,"ask":16.7,"ask_size":14.0,"iv":0.1185,"open_interest":236.0,"volume":43.0,"delta":0.143,"gamma":0.001,"vega":4.5984,"theta":-0.8759,"rho":0.7892,"theo":16.5083,"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":14.4000000953674},{"option":"SPXW260320P07165000","bid":271.4,"bid_size":5.0,"ask":278.7,"ask_size":1.0,"iv":0.1183,"open_interest":6.0,"volume":0.0,"delta":-0.857,"gamma":0.001,"vega":4.5984,"theta":-0.7806,"rho":-5.0794,"theo":274.5621,"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":287.600006103516},{"option":"SPXW260320C07170000","bid":15.3,"bid_size":15.0,"ask":15.8,"ask_size":52.0,"iv":0.1181,"open_interest":530.0,"volume":25.0,"delta":0.1373,"gamma":0.001,"vega":4.4814,"theta":-0.8476,"rho":0.7572,"theo":15.6222,"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":13.5999999046326},{"option":"SPXW260320P07170000","bid":275.5,"bid_size":5.0,"ask":282.6,"ask_size":3.0,"iv":0.1178,"open_interest":35.0,"volume":0.0,"delta":-0.8628,"gamma":0.001,"vega":4.4814,"theta":-0.7505,"rho":-5.1154,"theo":278.6589,"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":292.449996948242},{"option":"SPXW260320C07175000","bid":14.5,"bid_size":15.0,"ask":15.0,"ask_size":54.0,"iv":0.1177,"open_interest":342.0,"volume":47.0,"delta":0.1317,"gamma":0.0009,"vega":4.3642,"theta":-0.8198,"rho":0.7264,"theo":14.7765,"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":12.9000000953674},{"option":"SPXW260320P07175000","bid":279.7,"bid_size":5.0,"ask":286.8,"ask_size":3.0,"iv":0.1173,"open_interest":33.0,"volume":0.0,"delta":-0.8683,"gamma":0.0009,"vega":4.3642,"theta":-0.7208,"rho":-5.1503,"theo":282.7959,"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":296.649993896484},{"option":"SPXW260320C07180000","bid":13.7,"bid_size":15.0,"ask":14.2,"ask_size":56.0,"iv":0.1172,"open_interest":211.0,"volume":81.0,"delta":0.1263,"gamma":0.0009,"vega":4.2477,"theta":-0.7923,"rho":0.6968,"theo":13.9698,"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":12.25},{"option":"SPXW260320P07180000","bid":284.0,"bid_size":1.0,"ask":291.4,"ask_size":3.0,"iv":0.1172,"open_interest":14.0,"volume":0.0,"delta":-0.8738,"gamma":0.0009,"vega":4.2477,"theta":-0.6915,"rho":-5.184,"theo":286.972,"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":300.850006103516},{"option":"SPXW260320C07185000","bid":13.0,"bid_size":15.0,"ask":13.4,"ask_size":15.0,"iv":0.1168,"open_interest":689.0,"volume":606.0,"delta":0.121,"gamma":0.0009,"vega":4.1325,"theta":-0.7654,"rho":0.6681,"theo":13.2013,"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":11.5499997138977},{"option":"SPXW260320P07185000","bid":288.1,"bid_size":5.0,"ask":295.5,"ask_size":1.0,"iv":0.1164,"open_interest":3.0,"volume":0.0,"delta":-0.879,"gamma":0.0009,"vega":4.1325,"theta":-0.6627,"rho":-5.2169,"theo":291.1861,"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":304.600006103516},{"option":"SPXW260320C07190000","bid":12.3,"bid_size":15.0,"ask":12.7,"ask_size":20.0,"iv":0.1164,"open_interest":323.0,"volume":42.0,"delta":0.1159,"gamma":0.0008,"vega":4.0187,"theta":-0.7389,"rho":0.64,"theo":12.47,"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":10.9500002861023},{"option":"SPXW260320P07190000","bid":292.4,"bid_size":5.0,"ask":299.6,"ask_size":3.0,"iv":0.1162,"open_interest":10.0,"volume":0.0,"delta":-0.8841,"gamma":0.0008,"vega":4.0187,"theta":-0.6344,"rho":-5.2491,"theo":295.4377,"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":309.5},{"option":"SPXW260320C07195000","bid":11.6,"bid_size":15.0,"ask":12.0,"ask_size":15.0,"iv":0.116,"open_interest":583.0,"volume":513.0,"delta":0.111,"gamma":0.0008,"vega":3.9058,"theta":-0.713,"rho":0.6124,"theo":11.7755,"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":10.2999997138977},{"option":"SPXW260320P07195000","bid":296.7,"bid_size":5.0,"ask":303.9,"ask_size":1.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.8891,"gamma":0.0008,"vega":3.9058,"theta":-0.6067,"rho":-5.2808,"theo":299.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.349990844727},{"option":"SPXW260320C07200000","bid":11.0,"bid_size":35.0,"ask":11.4,"ask_size":59.0,"iv":0.1156,"open_interest":1966.0,"volume":260.0,"delta":0.1062,"gamma":0.0008,"vega":3.7934,"theta":-0.6877,"rho":0.5854,"theo":11.1169,"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":9.75},{"option":"SPXW260320P07200000","bid":301.0,"bid_size":6.0,"ask":308.3,"ask_size":3.0,"iv":0.1149,"open_interest":39.0,"volume":0.0,"delta":-0.8939,"gamma":0.0008,"vega":3.7934,"theta":-0.5795,"rho":-5.3118,"theo":304.05,"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":318.149993896484},{"option":"SPXW260320C07205000","bid":10.3,"bid_size":15.0,"ask":10.8,"ask_size":20.0,"iv":0.1152,"open_interest":240.0,"volume":141.0,"delta":0.1016,"gamma":0.0008,"vega":3.6815,"theta":-0.663,"rho":0.5595,"theo":10.4932,"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":9.2000002861023},{"option":"SPXW260320P07205000","bid":305.4,"bid_size":5.0,"ask":312.7,"ask_size":1.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.8985,"gamma":0.0008,"vega":3.6815,"theta":-0.553,"rho":-5.3418,"theo":308.4091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.049987792969},{"option":"SPXW260320C07210000","bid":9.7,"bid_size":15.0,"ask":10.2,"ask_size":71.0,"iv":0.1148,"open_interest":359.0,"volume":83.0,"delta":0.0971,"gamma":0.0008,"vega":3.5707,"theta":-0.6389,"rho":0.5348,"theo":9.9032,"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":8.7000002861023},{"option":"SPXW260320P07210000","bid":309.8,"bid_size":5.0,"ask":317.1,"ask_size":3.0,"iv":0.1148,"open_interest":1.0,"volume":0.0,"delta":-0.903,"gamma":0.0008,"vega":3.5707,"theta":-0.5271,"rho":-5.3706,"theo":312.8018,"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":327.300003051758},{"option":"SPXW260320C07215000","bid":9.2,"bid_size":32.0,"ask":9.7,"ask_size":68.0,"iv":0.1145,"open_interest":320.0,"volume":91.0,"delta":0.0928,"gamma":0.0007,"vega":3.4617,"theta":-0.6155,"rho":0.5113,"theo":9.3452,"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":8.2000002861023},{"option":"SPXW260320P07215000","bid":314.2,"bid_size":1.0,"ask":321.5,"ask_size":1.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9073,"gamma":0.0007,"vega":3.4617,"theta":-0.5018,"rho":-5.3982,"theo":317.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.300003051758},{"option":"SPXW260320C07220000","bid":8.7,"bid_size":40.0,"ask":9.1,"ask_size":73.0,"iv":0.1141,"open_interest":362.0,"volume":19.0,"delta":0.0886,"gamma":0.0007,"vega":3.3551,"theta":-0.5928,"rho":0.4887,"theo":8.8181,"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":318.7,"bid_size":2.0,"ask":326.2,"ask_size":2.0,"iv":0.1138,"open_interest":2.0,"volume":0.0,"delta":-0.9114,"gamma":0.0007,"vega":3.3551,"theta":-0.4772,"rho":-5.4249,"theo":321.6822,"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":336.199996948242},{"option":"SPXW260320C07225000","bid":8.2,"bid_size":29.0,"ask":8.6,"ask_size":55.0,"iv":0.1138,"open_interest":551.0,"volume":108.0,"delta":0.0846,"gamma":0.0007,"vega":3.2511,"theta":-0.5707,"rho":0.4668,"theo":8.3206,"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":323.0,"bid_size":3.0,"ask":330.5,"ask_size":3.0,"iv":0.1133,"open_interest":27.0,"volume":0.0,"delta":-0.9154,"gamma":0.0007,"vega":3.2511,"theta":-0.4533,"rho":-5.4509,"theo":326.1675,"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":340.599990844727},{"option":"SPXW260320C07230000","bid":7.7,"bid_size":45.0,"ask":8.2,"ask_size":76.0,"iv":0.1136,"open_interest":319.0,"volume":43.0,"delta":0.0808,"gamma":0.0007,"vega":3.1494,"theta":-0.5494,"rho":0.4455,"theo":7.8518,"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":327.7,"bid_size":4.0,"ask":335.2,"ask_size":2.0,"iv":0.1131,"open_interest":2.0,"volume":0.0,"delta":-0.9192,"gamma":0.0007,"vega":3.1494,"theta":-0.4302,"rho":-5.4763,"theo":330.6815,"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":345.300003051758},{"option":"SPXW260320C07240000","bid":6.9,"bid_size":30.0,"ask":7.3,"ask_size":64.0,"iv":0.1131,"open_interest":309.0,"volume":57.0,"delta":0.0737,"gamma":0.0006,"vega":2.9517,"theta":-0.5088,"rho":0.4054,"theo":6.9961,"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":6.09999990463257},{"option":"SPXW260320P07240000","bid":336.8,"bid_size":3.0,"ask":344.3,"ask_size":2.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.9264,"gamma":0.0006,"vega":2.9517,"theta":-0.3859,"rho":-5.5246,"theo":339.7913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.549987792969},{"option":"SPXW260320C07250000","bid":6.1,"bid_size":118.0,"ask":6.6,"ask_size":151.0,"iv":0.1128,"open_interest":1872.0,"volume":176.0,"delta":0.0671,"gamma":0.0006,"vega":2.7624,"theta":-0.4712,"rho":0.3693,"theo":6.2406,"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":5.5},{"option":"SPXW260320P07250000","bid":346.0,"bid_size":1.0,"ask":353.5,"ask_size":2.0,"iv":0.1129,"open_interest":48.0,"volume":0.0,"delta":-0.9329,"gamma":0.0006,"vega":2.7624,"theta":-0.3446,"rho":-5.5689,"theo":349.0013,"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":363.899993896484},{"option":"SPXW260320C07260000","bid":5.4,"bid_size":72.0,"ask":5.9,"ask_size":109.0,"iv":0.1126,"open_interest":347.0,"volume":82.0,"delta":0.0612,"gamma":0.0006,"vega":2.5841,"theta":-0.4363,"rho":0.3367,"theo":5.5743,"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":4.90000009536743},{"option":"SPXW260320P07260000","bid":355.3,"bid_size":1.0,"ask":362.8,"ask_size":2.0,"iv":0.1126,"open_interest":2.0,"volume":0.0,"delta":-0.9389,"gamma":0.0006,"vega":2.5841,"theta":-0.3061,"rho":-5.6096,"theo":358.3006,"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":373.25},{"option":"SPXW260320C07270000","bid":4.9,"bid_size":15.0,"ask":5.2,"ask_size":63.0,"iv":0.1121,"open_interest":244.0,"volume":33.0,"delta":0.0558,"gamma":0.0005,"vega":2.4174,"theta":-0.4043,"rho":0.3067,"theo":4.9883,"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":4.35000014305115},{"option":"SPXW260320P07270000","bid":364.6,"bid_size":1.0,"ask":372.1,"ask_size":2.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9443,"gamma":0.0005,"vega":2.4174,"theta":-0.2704,"rho":-5.6479,"theo":367.6801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.599990844727},{"option":"SPXW260320C07275000","bid":4.7,"bid_size":15.0,"ask":4.9,"ask_size":71.0,"iv":0.1121,"open_interest":1112.0,"volume":23.0,"delta":0.0533,"gamma":0.0005,"vega":2.3379,"theta":-0.3893,"rho":0.2926,"theo":4.7229,"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":4.09999990463257},{"option":"SPXW260320P07275000","bid":369.4,"bid_size":1.0,"ask":376.8,"ask_size":1.0,"iv":0.1124,"open_interest":18.0,"volume":0.0,"delta":-0.9468,"gamma":0.0005,"vega":2.3379,"theta":-0.2535,"rho":-5.666,"theo":372.3974,"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":387.400009155273},{"option":"SPXW260320C07280000","bid":4.4,"bid_size":15.0,"ask":4.7,"ask_size":91.0,"iv":0.112,"open_interest":190.0,"volume":54.0,"delta":0.0509,"gamma":0.0005,"vega":2.2608,"theta":-0.3749,"rho":0.2793,"theo":4.4743,"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":3.89999997615814},{"option":"SPXW260320P07280000","bid":374.1,"bid_size":1.0,"ask":381.6,"ask_size":2.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9492,"gamma":0.0005,"vega":2.2608,"theta":-0.2373,"rho":-5.6834,"theo":377.1316,"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":392.049987792969},{"option":"SPXW260320C07290000","bid":3.9,"bid_size":15.0,"ask":4.2,"ask_size":91.0,"iv":0.1118,"open_interest":160.0,"volume":53.0,"delta":0.0465,"gamma":0.0004,"vega":2.1139,"theta":-0.348,"rho":0.2551,"theo":4.0233,"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":3.5},{"option":"SPXW260320P07290000","bid":383.4,"bid_size":2.0,"ask":391.1,"ask_size":2.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9536,"gamma":0.0004,"vega":2.1139,"theta":-0.2067,"rho":-5.7158,"theo":386.6461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.850006103516},{"option":"SPXW260320C07300000","bid":3.5,"bid_size":73.0,"ask":3.8,"ask_size":201.0,"iv":0.1118,"open_interest":3782.0,"volume":125.0,"delta":0.0425,"gamma":0.0004,"vega":1.9774,"theta":-0.3234,"rho":0.2334,"theo":3.6268,"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":3.10000002384186},{"option":"SPXW260320P07300000","bid":393.1,"bid_size":1.0,"ask":400.6,"ask_size":2.0,"iv":0.1125,"open_interest":171.0,"volume":0.0,"delta":-0.9576,"gamma":0.0004,"vega":1.9774,"theta":-0.1784,"rho":-5.7456,"theo":396.2151,"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":411.5},{"option":"SPXW260320C07310000","bid":3.1,"bid_size":15.0,"ask":3.4,"ask_size":108.0,"iv":0.1116,"open_interest":265.0,"volume":45.0,"delta":0.0389,"gamma":0.0004,"vega":1.8512,"theta":-0.301,"rho":0.2136,"theo":3.2781,"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":2.79999995231628},{"option":"SPXW260320P07310000","bid":402.7,"bid_size":1.0,"ask":410.2,"ask_size":1.0,"iv":0.1126,"open_interest":9.0,"volume":0.0,"delta":-0.9612,"gamma":0.0004,"vega":1.8512,"theta":-0.1523,"rho":-5.7737,"theo":405.832,"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":421.399993896484},{"option":"SPXW260320C07320000","bid":2.85,"bid_size":15.0,"ask":3.1,"ask_size":162.0,"iv":0.1121,"open_interest":244.0,"volume":23.0,"delta":0.0357,"gamma":0.0004,"vega":1.7342,"theta":-0.2805,"rho":0.1956,"theo":2.9713,"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":2.52499997615814},{"option":"SPXW260320P07320000","bid":412.4,"bid_size":1.0,"ask":420.1,"ask_size":1.0,"iv":0.1124,"open_interest":1.0,"volume":0.0,"delta":-0.9644,"gamma":0.0004,"vega":1.7342,"theta":-0.1281,"rho":-5.7999,"theo":415.4907,"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":430.600006103516},{"option":"SPXW260320C07325000","bid":2.7,"bid_size":15.0,"ask":2.9,"ask_size":90.0,"iv":0.1119,"open_interest":1573.0,"volume":1551.0,"delta":0.0342,"gamma":0.0003,"vega":1.6788,"theta":-0.2709,"rho":0.1873,"theo":2.8318,"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":2.39999997615814},{"option":"SPXW260320P07325000","bid":417.2,"bid_size":1.0,"ask":424.7,"ask_size":1.0,"iv":0.1123,"open_interest":3.0,"volume":0.0,"delta":-0.9658,"gamma":0.0003,"vega":1.6788,"theta":-0.1168,"rho":-5.8122,"theo":420.334,"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":435.600006103516},{"option":"SPXW260320C07330000","bid":2.55,"bid_size":15.0,"ask":2.8,"ask_size":175.0,"iv":0.1121,"open_interest":115.0,"volume":22.0,"delta":0.0328,"gamma":0.0003,"vega":1.6254,"theta":-0.2618,"rho":0.1795,"theo":2.7006,"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":2.27499997615814},{"option":"SPXW260320P07330000","bid":422.1,"bid_size":1.0,"ask":429.8,"ask_size":1.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9673,"gamma":0.0003,"vega":1.6254,"theta":-0.1058,"rho":-5.8241,"theo":425.1856,"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":440.550003051758},{"option":"SPXW260320C07340000","bid":2.3,"bid_size":15.0,"ask":2.5,"ask_size":15.0,"iv":0.1124,"open_interest":166.0,"volume":4.0,"delta":0.0302,"gamma":0.0003,"vega":1.5244,"theta":-0.2447,"rho":0.1653,"theo":2.4608,"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":2.07500004768372},{"option":"SPXW260320P07340000","bid":431.8,"bid_size":1.0,"ask":439.5,"ask_size":1.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9699,"gamma":0.0003,"vega":1.5244,"theta":-0.085,"rho":-5.8466,"theo":434.9113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.300003051758},{"option":"SPXW260320C07350000","bid":2.05,"bid_size":15.0,"ask":2.3,"ask_size":161.0,"iv":0.1124,"open_interest":902.0,"volume":25.0,"delta":0.0278,"gamma":0.0003,"vega":1.4308,"theta":-0.229,"rho":0.1523,"theo":2.2476,"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":1.875},{"option":"SPXW260320P07350000","bid":441.5,"bid_size":1.0,"ask":449.0,"ask_size":1.0,"iv":0.1129,"open_interest":25.0,"volume":0.0,"delta":-0.9723,"gamma":0.0003,"vega":1.4307,"theta":-0.0656,"rho":-5.8677,"theo":444.6636,"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":460.050003051758},{"option":"SPXW260320C07360000","bid":1.85,"bid_size":15.0,"ask":2.1,"ask_size":169.0,"iv":0.1127,"open_interest":669.0,"volume":6.0,"delta":0.0257,"gamma":0.0003,"vega":1.344,"theta":-0.2146,"rho":0.1404,"theo":2.0575,"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":1.69999998807907},{"option":"SPXW260320P07360000","bid":451.3,"bid_size":1.0,"ask":459.0,"ask_size":1.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9744,"gamma":0.0003,"vega":1.344,"theta":-0.0475,"rho":-5.8878,"theo":454.439,"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":469.850006103516},{"option":"SPXW260320C07370000","bid":1.7,"bid_size":15.0,"ask":1.9,"ask_size":80.0,"iv":0.1131,"open_interest":159.0,"volume":5.0,"delta":0.0237,"gamma":0.0002,"vega":1.2635,"theta":-0.2013,"rho":0.1295,"theo":1.8876,"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":1.52500003576279},{"option":"SPXW260320P07370000","bid":461.1,"bid_size":1.0,"ask":468.8,"ask_size":1.0,"iv":0.1136,"open_interest":1.0,"volume":0.0,"delta":-0.9764,"gamma":0.0002,"vega":1.2635,"theta":-0.0306,"rho":-5.9069,"theo":464.2346,"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":479.649993896484},{"option":"SPXW260320C07375000","bid":1.6,"bid_size":15.0,"ask":1.8,"ask_size":66.0,"iv":0.1131,"open_interest":359.0,"volume":20.0,"delta":0.0228,"gamma":0.0002,"vega":1.2254,"theta":-0.1951,"rho":0.1245,"theo":1.8094,"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":1.47499996423721},{"option":"SPXW260320P07375000","bid":466.0,"bid_size":1.0,"ask":473.7,"ask_size":1.0,"iv":0.1138,"open_interest":10.0,"volume":0.0,"delta":-0.9773,"gamma":0.0002,"vega":1.2254,"theta":-0.0225,"rho":-5.916,"theo":469.1392,"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":484.550003051758},{"option":"SPXW260320C07380000","bid":1.55,"bid_size":15.0,"ask":1.75,"ask_size":177.0,"iv":0.1136,"open_interest":127.0,"volume":1.0,"delta":0.022,"gamma":0.0002,"vega":1.1885,"theta":-0.1891,"rho":0.1197,"theo":1.7352,"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":1.42500001192093},{"option":"SPXW260320P07380000","bid":470.9,"bid_size":1.0,"ask":478.6,"ask_size":1.0,"iv":0.114,"open_interest":1.0,"volume":0.0,"delta":-0.9781,"gamma":0.0002,"vega":1.1885,"theta":-0.0147,"rho":-5.9249,"theo":474.0478,"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":489.449996948242},{"option":"SPXW260320C07390000","bid":1.4,"bid_size":15.0,"ask":1.6,"ask_size":186.0,"iv":0.1139,"open_interest":337.0,"volume":0.0,"delta":0.0203,"gamma":0.0002,"vega":1.1185,"theta":-0.1778,"rho":0.1109,"theo":1.5979,"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":1.27500003576279},{"option":"SPXW260320P07390000","bid":480.7,"bid_size":1.0,"ask":488.4,"ask_size":1.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0002,"vega":1.1185,"theta":0.0,"rho":-5.9418,"theo":483.876,"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":499.300003051758},{"option":"SPXW260320C07400000","bid":1.25,"bid_size":15.0,"ask":1.45,"ask_size":67.0,"iv":0.1141,"open_interest":1846.0,"volume":101.0,"delta":0.0189,"gamma":0.0002,"vega":1.0532,"theta":-0.1673,"rho":0.1029,"theo":1.4737,"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":1.17500001192093},{"option":"SPXW260320P07400000","bid":490.5,"bid_size":1.0,"ask":498.0,"ask_size":1.0,"iv":0.1148,"open_interest":156.0,"volume":0.0,"delta":-0.9812,"gamma":0.0002,"vega":1.0532,"theta":0.0,"rho":-5.958,"theo":493.7174,"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":509.149993896484},{"option":"SPXW260320C07410000","bid":1.15,"bid_size":15.0,"ask":1.35,"ask_size":188.0,"iv":0.1147,"open_interest":96.0,"volume":5.0,"delta":0.0175,"gamma":0.0002,"vega":0.9923,"theta":-0.1576,"rho":0.0955,"theo":1.3612,"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":1.07499998807907},{"option":"SPXW260320P07410000","bid":500.4,"bid_size":1.0,"ask":508.1,"ask_size":1.0,"iv":0.1153,"open_interest":5.0,"volume":5.0,"delta":-0.9826,"gamma":0.0002,"vega":0.9923,"theta":0.0,"rho":-5.9736,"theo":503.5704,"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":519.0},{"option":"SPXW260320C07420000","bid":1.05,"bid_size":15.0,"ask":1.25,"ask_size":191.0,"iv":0.1153,"open_interest":161.0,"volume":3.0,"delta":0.0163,"gamma":0.0002,"vega":0.9355,"theta":-0.1485,"rho":0.0886,"theo":1.2591,"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":0.999999970197678},{"option":"SPXW260320P07420000","bid":510.2,"bid_size":1.0,"ask":517.7,"ask_size":1.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0002,"vega":0.9355,"theta":0.0,"rho":-5.9887,"theo":513.4338,"change":0.0,"open":0.0,"high":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":"SPXW260320C07425000","bid":1.0,"bid_size":15.0,"ask":1.2,"ask_size":193.0,"iv":0.1155,"open_interest":262.0,"volume":23.0,"delta":0.0157,"gamma":0.0002,"vega":0.9085,"theta":-0.1443,"rho":0.0854,"theo":1.2116,"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":0.974999964237213},{"option":"SPXW260320P07425000","bid":515.2,"bid_size":1.0,"ask":522.9,"ask_size":1.0,"iv":0.1161,"open_interest":13.0,"volume":5.0,"delta":-0.9844,"gamma":0.0002,"vega":0.9085,"theta":0.0,"rho":-5.996,"theo":518.3691,"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":533.799987792969},{"option":"SPXW260320C07430000","bid":0.95,"bid_size":15.0,"ask":1.15,"ask_size":180.0,"iv":0.1157,"open_interest":210.0,"volume":4.0,"delta":0.0151,"gamma":0.0002,"vega":0.8824,"theta":-0.1401,"rho":0.0823,"theo":1.1663,"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":0.925000011920929},{"option":"SPXW260320P07430000","bid":520.1,"bid_size":1.0,"ask":527.6,"ask_size":1.0,"iv":0.1158,"open_interest":1.0,"volume":0.0,"delta":-0.9849,"gamma":0.0002,"vega":0.8824,"theta":0.0,"rho":-6.0032,"theo":523.3065,"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":539.0},{"option":"SPXW260320C07440000","bid":0.85,"bid_size":15.0,"ask":1.1,"ask_size":188.0,"iv":0.1164,"open_interest":153.0,"volume":0.0,"delta":0.0141,"gamma":0.0001,"vega":0.8328,"theta":-0.1323,"rho":0.0765,"theo":1.0819,"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":0.849999994039536},{"option":"SPXW260320P07440000","bid":530.0,"bid_size":1.0,"ask":537.5,"ask_size":1.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.986,"gamma":0.0001,"vega":0.8328,"theta":0.0,"rho":-6.0171,"theo":533.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.700012207031},{"option":"SPXW260320C07450000","bid":0.8,"bid_size":15.0,"ask":1.0,"ask_size":202.0,"iv":0.117,"open_interest":891.0,"volume":2.0,"delta":0.0131,"gamma":0.0001,"vega":0.7863,"theta":-0.125,"rho":0.0713,"theo":1.0048,"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":0.824999988079071},{"option":"SPXW260320P07450000","bid":539.9,"bid_size":1.0,"ask":547.6,"ask_size":1.0,"iv":0.1174,"open_interest":60.0,"volume":0.0,"delta":-0.9869,"gamma":0.0001,"vega":0.7863,"theta":0.0,"rho":-6.0305,"theo":543.0761,"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":558.350006103516},{"option":"SPXW260320C07460000","bid":0.7,"bid_size":158.0,"ask":0.95,"ask_size":194.0,"iv":0.1174,"open_interest":107.0,"volume":4.0,"delta":0.0122,"gamma":0.0001,"vega":0.7428,"theta":-0.1182,"rho":0.0666,"theo":0.9344,"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":0.75},{"option":"SPXW260320P07460000","bid":549.8,"bid_size":1.0,"ask":557.5,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":0.7428,"theta":0.0,"rho":-6.0435,"theo":552.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.5},{"option":"SPXW260320C07470000","bid":0.65,"bid_size":143.0,"ask":0.9,"ask_size":201.0,"iv":0.1183,"open_interest":42.0,"volume":0.0,"delta":0.0114,"gamma":0.0001,"vega":0.7021,"theta":-0.1118,"rho":0.0622,"theo":0.87,"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":0.699999988079071},{"option":"SPXW260320P07470000","bid":559.7,"bid_size":1.0,"ask":567.2,"ask_size":1.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.7021,"theta":0.0,"rho":-6.0561,"theo":562.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.399993896484},{"option":"SPXW260320C07475000","bid":0.65,"bid_size":15.0,"ask":0.85,"ask_size":211.0,"iv":0.1187,"open_interest":141.0,"volume":2.0,"delta":0.0111,"gamma":0.0001,"vega":0.6828,"theta":-0.1088,"rho":0.0601,"theo":0.8399,"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":0.675000011920929},{"option":"SPXW260320P07475000","bid":564.6,"bid_size":1.0,"ask":572.1,"ask_size":1.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":0.6828,"theta":0.0,"rho":-6.0623,"theo":567.8249,"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":583.599975585938},{"option":"SPXW260320C07480000","bid":0.6,"bid_size":147.0,"ask":0.85,"ask_size":201.0,"iv":0.119,"open_interest":77.0,"volume":2.0,"delta":0.0107,"gamma":0.0001,"vega":0.6641,"theta":-0.1059,"rho":0.058,"theo":0.8111,"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":0.650000005960464},{"option":"SPXW260320P07480000","bid":569.6,"bid_size":1.0,"ask":577.1,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.664,"theta":0.0,"rho":-6.0684,"theo":572.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.599975585938},{"option":"SPXW260320C07490000","bid":0.55,"bid_size":171.0,"ask":0.8,"ask_size":206.0,"iv":0.1197,"open_interest":47.0,"volume":0.0,"delta":0.01,"gamma":0.0001,"vega":0.6285,"theta":-0.1004,"rho":0.0542,"theo":0.7572,"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":0.625},{"option":"SPXW260320P07490000","bid":579.5,"bid_size":1.0,"ask":587.0,"ask_size":1.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":0.6285,"theta":0.0,"rho":-6.0804,"theo":582.6905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.350006103516},{"option":"SPXW260320C07500000","bid":0.5,"bid_size":173.0,"ask":0.75,"ask_size":207.0,"iv":0.1203,"open_interest":1533.0,"volume":2.0,"delta":0.0094,"gamma":0.0001,"vega":0.5953,"theta":-0.0952,"rho":0.0507,"theo":0.7079,"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":0.574999988079071},{"option":"SPXW260320P07500000","bid":589.4,"bid_size":1.0,"ask":596.9,"ask_size":1.0,"iv":0.122,"open_interest":148.0,"volume":22.0,"delta":-0.9907,"gamma":0.0001,"vega":0.5953,"theta":0.0,"rho":-6.0921,"theo":592.6068,"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":608.75},{"option":"SPXW260320C07510000","bid":0.5,"bid_size":181.0,"ask":0.7,"ask_size":210.0,"iv":0.1214,"open_interest":56.0,"volume":0.0,"delta":0.0088,"gamma":0.0001,"vega":0.5643,"theta":-0.0904,"rho":0.0475,"theo":0.6628,"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":0.550000011920929},{"option":"SPXW260320P07510000","bid":599.4,"bid_size":1.0,"ask":607.1,"ask_size":1.0,"iv":0.1223,"open_interest":7.0,"volume":0.0,"delta":-0.9913,"gamma":0.0001,"vega":0.5642,"theta":0.0,"rho":-6.1034,"theo":602.5272,"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":619.899993896484},{"option":"SPXW260320C07520000","bid":0.45,"bid_size":160.0,"ask":0.7,"ask_size":243.0,"iv":0.1225,"open_interest":134.0,"volume":0.0,"delta":0.0082,"gamma":0.0001,"vega":0.5352,"theta":-0.086,"rho":0.0446,"theo":0.6214,"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":0.525000005960464},{"option":"SPXW260320P07520000","bid":609.3,"bid_size":1.0,"ask":616.8,"ask_size":1.0,"iv":0.1197,"open_interest":22.0,"volume":22.0,"delta":-0.9918,"gamma":0.0001,"vega":0.5352,"theta":0.0,"rho":-6.1146,"theo":612.4514,"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":630.050018310547},{"option":"SPXW260320C07525000","bid":0.45,"bid_size":186.0,"ask":0.65,"ask_size":215.0,"iv":0.1227,"open_interest":268.0,"volume":1.0,"delta":0.008,"gamma":0.0001,"vega":0.5215,"theta":-0.0838,"rho":0.0432,"theo":0.6021,"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":0.5},{"option":"SPXW260320P07525000","bid":614.3,"bid_size":1.0,"ask":622.0,"ask_size":1.0,"iv":0.121,"open_interest":2.0,"volume":2.0,"delta":-0.9921,"gamma":0.0001,"vega":0.5214,"theta":0.0,"rho":-6.12,"theo":617.4147,"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":633.699981689453},{"option":"SPXW260320C07530000","bid":0.4,"bid_size":185.0,"ask":0.65,"ask_size":231.0,"iv":0.1229,"open_interest":7.0,"volume":0.0,"delta":0.0078,"gamma":0.0001,"vega":0.5081,"theta":-0.0818,"rho":0.0419,"theo":0.5835,"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":0.475000008940697},{"option":"SPXW260320P07530000","bid":619.2,"bid_size":1.0,"ask":626.7,"ask_size":1.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0001,"vega":0.5081,"theta":0.0,"rho":-6.1254,"theo":622.3789,"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":638.649993896484},{"option":"SPXW260320C07540000","bid":0.4,"bid_size":190.0,"ask":0.6,"ask_size":219.0,"iv":0.1239,"open_interest":24.0,"volume":0.0,"delta":0.0073,"gamma":0.0001,"vega":0.4828,"theta":-0.0779,"rho":0.0395,"theo":0.5487,"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":0.475000008940697},{"option":"SPXW260320P07540000","bid":629.2,"bid_size":1.0,"ask":636.9,"ask_size":1.0,"iv":0.1221,"open_interest":1.0,"volume":1.0,"delta":-0.9928,"gamma":0.0001,"vega":0.4828,"theta":0.0,"rho":-6.136,"theo":632.3096,"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":648.850006103516},{"option":"SPXW260320C07550000","bid":0.35,"bid_size":192.0,"ask":0.6,"ask_size":230.0,"iv":0.1248,"open_interest":373.0,"volume":0.0,"delta":0.0069,"gamma":0.0001,"vega":0.4591,"theta":-0.0743,"rho":0.0372,"theo":0.5167,"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":0.424999997019768},{"option":"SPXW260320P07550000","bid":639.1,"bid_size":1.0,"ask":646.6,"ask_size":1.0,"iv":0.1232,"open_interest":3.0,"volume":2.0,"delta":-0.9932,"gamma":0.0001,"vega":0.4591,"theta":0.0,"rho":-6.1465,"theo":642.2432,"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":658.599975585938},{"option":"SPXW260320C07560000","bid":0.35,"bid_size":190.0,"ask":0.55,"ask_size":225.0,"iv":0.1257,"open_interest":53.0,"volume":0.0,"delta":0.0065,"gamma":0.0001,"vega":0.4369,"theta":-0.0709,"rho":0.035,"theo":0.4873,"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":0.424999997019768},{"option":"SPXW260320P07560000","bid":649.0,"bid_size":1.0,"ask":656.5,"ask_size":1.0,"iv":0.1243,"open_interest":4.0,"volume":4.0,"delta":-0.9936,"gamma":0.0001,"vega":0.4369,"theta":0.0,"rho":-6.1569,"theo":652.1793,"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":668.149993896484},{"option":"SPXW260320C07570000","bid":0.3,"bid_size":198.0,"ask":0.55,"ask_size":232.0,"iv":0.1265,"open_interest":131.0,"volume":2.0,"delta":0.0061,"gamma":0.0001,"vega":0.4162,"theta":-0.0678,"rho":0.033,"theo":0.4604,"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":0.399999991059303},{"option":"SPXW260320P07570000","bid":659.0,"bid_size":1.0,"ask":666.5,"ask_size":1.0,"iv":0.1236,"open_interest":4.0,"volume":4.0,"delta":-0.994,"gamma":0.0001,"vega":0.4162,"theta":0.0,"rho":-6.167,"theo":662.1179,"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":679.25},{"option":"SPXW260320C07575000","bid":0.3,"bid_size":199.0,"ask":0.55,"ask_size":259.0,"iv":0.1273,"open_interest":85.0,"volume":0.0,"delta":0.006,"gamma":0.0001,"vega":0.4064,"theta":-0.0663,"rho":0.0321,"theo":0.4477,"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":0.375},{"option":"SPXW260320P07575000","bid":664.0,"bid_size":1.0,"ask":671.7,"ask_size":1.0,"iv":0.125,"open_interest":1.0,"volume":1.0,"delta":-0.9941,"gamma":0.0001,"vega":0.4064,"theta":0.0,"rho":-6.1721,"theo":667.088,"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":683.700012207031},{"option":"SPXW260320C07600000","bid":0.25,"bid_size":204.0,"ask":0.5,"ask_size":262.0,"iv":0.1296,"open_interest":694.0,"volume":1.0,"delta":0.0052,"gamma":0.0001,"vega":0.362,"theta":-0.0596,"rho":0.028,"theo":0.3919,"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":0.350000008940697},{"option":"SPXW260320P07600000","bid":688.8,"bid_size":1.0,"ask":696.3,"ask_size":1.0,"iv":0.1285,"open_interest":52.0,"volume":0.0,"delta":-0.9949,"gamma":0.0001,"vega":0.362,"theta":0.0,"rho":-6.1966,"theo":691.946,"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":708.5},{"option":"SPXW260320C07625000","bid":0.2,"bid_size":208.0,"ask":0.45,"ask_size":253.0,"iv":0.1315,"open_interest":10.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.3245,"theta":-0.054,"rho":0.0247,"theo":0.3463,"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":0.325000002980232},{"option":"SPXW260320P07625000","bid":713.7,"bid_size":1.0,"ask":721.2,"ask_size":1.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.3245,"theta":0.0,"rho":-6.2204,"theo":716.8143,"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":733.149993896484},{"option":"SPXW260320C07650000","bid":0.2,"bid_size":203.0,"ask":0.4,"ask_size":190.0,"iv":0.1344,"open_interest":442.0,"volume":1.0,"delta":0.0041,"gamma":0.0,"vega":0.292,"theta":-0.0492,"rho":0.0218,"theo":0.3083,"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":0.274999998509884},{"option":"SPXW260320P07650000","bid":738.6,"bid_size":1.0,"ask":746.1,"ask_size":1.0,"iv":0.1301,"open_interest":53.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.2925,"theta":0.0,"rho":-6.2437,"theo":741.6906,"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":759.450012207031},{"option":"SPXW260320C07700000","bid":0.15,"bid_size":206.0,"ask":0.35,"ask_size":190.0,"iv":0.1394,"open_interest":320.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.2414,"theta":-0.0417,"rho":0.0175,"theo":0.2515,"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":0.250000007450581},{"option":"SPXW260320P07700000","bid":788.4,"bid_size":1.0,"ask":796.1,"ask_size":1.0,"iv":0.1358,"open_interest":2.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2418,"theta":0.0,"rho":-6.2889,"theo":791.4613,"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":807.75},{"option":"SPXW260320C07750000","bid":0.1,"bid_size":213.0,"ask":0.35,"ask_size":257.0,"iv":0.1454,"open_interest":374.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.2036,"theta":-0.0362,"rho":0.0145,"theo":0.2112,"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":838.2,"bid_size":1.0,"ask":845.9,"ask_size":1.0,"iv":0.1411,"open_interest":1.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.2039,"theta":0.0,"rho":-6.3329,"theo":841.2484,"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":858.949981689453},{"option":"SPXW260320C07800000","bid":0.1,"bid_size":208.0,"ask":0.3,"ask_size":190.0,"iv":0.151,"open_interest":1468.0,"volume":4.0,"delta":0.0023,"gamma":0.0,"vega":0.1745,"theta":-0.032,"rho":0.0122,"theo":0.1812,"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":0.175000000745058},{"option":"SPXW260320P07800000","bid":888.0,"bid_size":1.0,"ask":895.7,"ask_size":1.0,"iv":0.1458,"open_interest":11.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1745,"theta":0.0,"rho":-6.3761,"theo":891.0458,"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":908.800018310547},{"option":"SPXW260320C07850000","bid":0.05,"bid_size":218.0,"ask":0.3,"ask_size":255.0,"iv":0.1562,"open_interest":49.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1512,"theta":-0.0286,"rho":0.0104,"theo":0.1577,"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":937.8,"bid_size":1.0,"ask":945.5,"ask_size":1.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1512,"theta":0.0,"rho":-6.4189,"theo":940.8499,"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":957.199981689453},{"option":"SPXW260320C07900000","bid":0.05,"bid_size":213.0,"ask":0.25,"ask_size":15.0,"iv":0.1611,"open_interest":160.0,"volume":1.0,"delta":0.0017,"gamma":0.0,"vega":0.1318,"theta":-0.0257,"rho":0.0089,"theo":0.1383,"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":0.150000002235174},{"option":"SPXW260320P07900000","bid":987.6,"bid_size":1.0,"ask":995.3,"ask_size":1.0,"iv":0.1528,"open_interest":4.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1321,"theta":0.0,"rho":-6.4612,"theo":990.6585,"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":1007.14999389648},{"option":"SPXW260320C07950000","bid":0.05,"bid_size":211.0,"ask":0.25,"ask_size":82.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1161,"theta":-0.0233,"rho":0.0078,"theo":0.1228,"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":0.150000002235174},{"option":"SPXW260320P07950000","bid":1037.4,"bid_size":1.0,"ask":1044.9,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1161,"theta":0.0,"rho":-6.5033,"theo":1040.4702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.79998779297},{"option":"SPXW260320C08000000","bid":0.05,"bid_size":195.0,"ask":0.25,"ask_size":232.0,"iv":0.1746,"open_interest":280.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1024,"theta":-0.0211,"rho":0.0068,"theo":0.1091,"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":1087.2,"bid_size":1.0,"ask":1094.7,"ask_size":1.0,"iv":0.1649,"open_interest":29.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1024,"theta":0.0,"rho":-6.5452,"theo":1090.2841,"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":1106.69995117188},{"option":"SPXW260320C08100000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":153.0,"iv":0.185,"open_interest":163.0,"volume":4.0,"delta":0.001,"gamma":0.0,"vega":0.0804,"theta":-0.0175,"rho":0.0052,"theo":0.0867,"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":0.100000003352761},{"option":"SPXW260320P08100000","bid":1186.9,"bid_size":1.0,"ask":1194.6,"ask_size":1.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0804,"theta":0.0,"rho":-6.6287,"theo":1189.917,"change":0.0,"open":0.0,"high":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":"SPXW260320C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.1946,"open_interest":45.0,"volume":2.0,"delta":0.0008,"gamma":0.0,"vega":0.0633,"theta":-0.0144,"rho":0.004,"theo":0.069,"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":0.100000003352761},{"option":"SPXW260320P08200000","bid":1286.5,"bid_size":1.0,"ask":1294.0,"ask_size":1.0,"iv":0.1696,"open_interest":5.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0635,"theta":0.0,"rho":-6.7117,"theo":1289.5547,"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":1307.0},{"option":"SPXW260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2071,"open_interest":114.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0502,"theta":-0.0119,"rho":0.0031,"theo":0.0551,"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":0.100000003352761},{"option":"SPXW260320P08300000","bid":1386.1,"bid_size":1.0,"ask":1393.6,"ask_size":1.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0503,"theta":0.0,"rho":-6.7945,"theo":1389.196,"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":1405.59997558594},{"option":"SPXW260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2193,"open_interest":21.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.04,"theta":-0.0099,"rho":0.0024,"theo":0.0441,"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":0.100000003352761},{"option":"SPXW260320P08400000","bid":1485.8,"bid_size":1.0,"ask":1493.3,"ask_size":1.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":-6.877,"theo":1488.8401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.5},{"option":"SPXW260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2314,"open_interest":29.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0318,"theta":-0.0081,"rho":0.0019,"theo":0.0352,"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":1585.5,"bid_size":1.0,"ask":1593.2,"ask_size":1.0,"iv":0.2193,"open_interest":3.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0319,"theta":0.0,"rho":-6.9594,"theo":1588.4865,"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":1606.15002441406},{"option":"SPXW260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":132.0,"iv":0.2432,"open_interest":7.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0255,"theta":-0.0067,"rho":0.0015,"theo":0.0282,"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":1685.1,"bid_size":1.0,"ask":1692.6,"ask_size":1.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0255,"theta":0.0,"rho":-7.0416,"theo":1688.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1705.79998779297},{"option":"SPXW260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":159.0,"iv":0.2664,"open_interest":60.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0164,"theta":-0.0046,"rho":0.0009,"theo":0.0182,"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":0.0750000029802322},{"option":"SPXW260320P08800000","bid":1884.4,"bid_size":1.0,"ask":1891.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-7.2059,"theo":1887.435,"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":1905.04998779297},{"option":"SPXW260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":15.0,"iv":0.283,"open_interest":116.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0107,"theta":-0.0031,"rho":0.0006,"theo":0.0118,"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":2083.7,"bid_size":1.0,"ask":2091.2,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-7.3699,"theo":2086.7392,"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":2103.19995117188},{"option":"SPXW260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":15.0,"iv":0.3045,"open_interest":444.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0071,"theta":-0.0022,"rho":0.0004,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:38:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09200000","bid":2283.0,"bid_size":1.0,"ask":2290.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":-7.5338,"theo":2286.0456,"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":2303.69995117188},{"option":"SPXW260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":99.0,"iv":0.3458,"open_interest":119.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0033,"theta":-0.0011,"rho":0.0002,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:35:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09600000","bid":2681.6,"bid_size":1.0,"ask":2689.1,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-7.8614,"theo":2684.6624,"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":2702.20007324219},{"option":"SPXW260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":104.0,"iv":0.3849,"open_interest":29.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0006,"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":"2026-02-17T15:36:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10000000","bid":3080.2,"bid_size":1.0,"ask":3087.7,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-8.1889,"theo":3083.2816,"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":3100.54992675781},{"option":"SPXW260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.411,"open_interest":57.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0,"theo":0.0012,"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":3478.8,"bid_size":1.0,"ask":3486.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-8.5163,"theo":3481.9018,"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":3498.09997558594},{"option":"SPXW260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.4458,"open_interest":10.0,"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":"2026-02-12T15:15:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10800000","bid":3877.4,"bid_size":1.0,"ask":3884.9,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-8.8438,"theo":3880.5223,"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":3896.89990234375},{"option":"SPXW260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":15.0,"iv":0.4791,"open_interest":10.0,"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":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P11200000","bid":4276.1,"bid_size":1.0,"ask":4283.8,"ask_size":1.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-9.1712,"theo":4279.143,"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":4295.5},{"option":"SPXW260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":78.0,"iv":0.511,"open_interest":25.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"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":4674.7,"bid_size":1.0,"ask":4682.4,"ask_size":1.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.4986,"theo":4677.7638,"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":4694.05004882812},{"option":"SPXW260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":82.0,"iv":0.5417,"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":"SPXW260320P12000000","bid":5073.3,"bid_size":1.0,"ask":5080.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.826,"theo":5076.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5092.60009765625},{"option":"SPXW260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":78.0,"iv":0.5713,"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":"SPXW260320P12400000","bid":5471.9,"bid_size":1.0,"ask":5479.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-10.1534,"theo":5475.0055,"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":5491.0},{"option":"SPXW260323C02800000","bid":4087.6,"bid_size":1.0,"ask":4095.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0259,"theta":0.0,"rho":2.3695,"theo":4092.1161,"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":4074.59997558594},{"option":"SPXW260323P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.8965,"open_interest":3.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0259,"theta":-0.0326,"rho":-0.002,"theo":0.1676,"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":0.100000001490116},{"option":"SPXW260323C03000000","bid":3888.1,"bid_size":1.0,"ask":3895.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0323,"theta":0.0,"rho":2.5381,"theo":3892.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.84997558594},{"option":"SPXW260323P03000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":124.0,"iv":0.8437,"open_interest":3.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0323,"theta":-0.0382,"rho":-0.0026,"theo":0.2015,"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":0.100000003352761},{"option":"SPXW260323C03200000","bid":3689.1,"bid_size":1.0,"ask":3696.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":2.7066,"theo":3693.6158,"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":3676.69995117188},{"option":"SPXW260323P03200000","bid":0.05,"bid_size":59.0,"ask":0.3,"ask_size":75.0,"iv":0.8005,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0404,"theta":-0.0451,"rho":-0.0033,"theo":0.2447,"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":0.150000002235174},{"option":"SPXW260323C03400000","bid":3489.7,"bid_size":1.0,"ask":3497.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0501,"theta":0.0,"rho":2.8749,"theo":3494.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.25},{"option":"SPXW260323P03400000","bid":0.15,"bid_size":15.0,"ask":0.35,"ask_size":15.0,"iv":0.7609,"open_interest":2.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0504,"theta":-0.0529,"rho":-0.0042,"theo":0.2954,"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":0.274999998509884},{"option":"SPXW260323C03600000","bid":3290.4,"bid_size":1.0,"ask":3298.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0629,"theta":0.0,"rho":3.0429,"theo":3295.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3279.10009765625},{"option":"SPXW260323P03600000","bid":0.2,"bid_size":128.0,"ask":0.45,"ask_size":15.0,"iv":0.7177,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0633,"theta":-0.0623,"rho":-0.0053,"theo":0.3594,"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":0.375},{"option":"SPXW260323C03800000","bid":3091.3,"bid_size":1.0,"ask":3099.0,"ask_size":1.0,"iv":0.5671,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0796,"theta":0.0,"rho":3.2105,"theo":3095.9506,"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":3079.54992675781},{"option":"SPXW260323P03800000","bid":0.3,"bid_size":133.0,"ask":0.55,"ask_size":15.0,"iv":0.6766,"open_interest":4.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0801,"theta":-0.0743,"rho":-0.0068,"theo":0.4434,"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":0.525000005960464},{"option":"SPXW260323C04000000","bid":2892.1,"bid_size":1.0,"ask":2899.8,"ask_size":1.0,"iv":0.5903,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1027,"theta":0.0,"rho":3.3775,"theo":2896.7772,"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":2880.90002441406},{"option":"SPXW260323P04000000","bid":0.45,"bid_size":134.0,"ask":0.7,"ask_size":15.0,"iv":0.639,"open_interest":75.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1027,"theta":-0.0893,"rho":-0.0089,"theo":0.5541,"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":0.675000011920929},{"option":"SPXW260323C04200000","bid":2693.0,"bid_size":1.0,"ask":2700.7,"ask_size":1.0,"iv":0.5686,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1345,"theta":0.0,"rho":3.5436,"theo":2697.6519,"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":2680.09997558594},{"option":"SPXW260323P04200000","bid":0.65,"bid_size":130.0,"ask":0.9,"ask_size":15.0,"iv":0.6022,"open_interest":3.0,"volume":1.0,"delta":-0.002,"gamma":0.0,"vega":0.1345,"theta":-0.1104,"rho":-0.0119,"theo":0.7164,"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":0.875},{"option":"SPXW260323C04400000","bid":2494.0,"bid_size":1.0,"ask":2501.7,"ask_size":1.0,"iv":0.5446,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1801,"theta":0.0,"rho":3.7082,"theo":2498.5981,"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":2481.75},{"option":"SPXW260323P04400000","bid":0.95,"bid_size":75.0,"ask":1.15,"ask_size":15.0,"iv":0.5667,"open_interest":27.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.1801,"theta":-0.139,"rho":-0.0164,"theo":0.9502,"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":1.14999997615814},{"option":"SPXW260323C04600000","bid":2295.3,"bid_size":1.0,"ask":2302.8,"ask_size":1.0,"iv":0.5171,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2436,"theta":0.0,"rho":3.8708,"theo":2299.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2282.30004882812},{"option":"SPXW260323P04600000","bid":1.3,"bid_size":75.0,"ask":1.5,"ask_size":15.0,"iv":0.5311,"open_interest":312.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.2436,"theta":-0.1777,"rho":-0.023,"theo":1.2872,"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":1.52500003576279},{"option":"SPXW260323C04800000","bid":2096.3,"bid_size":1.0,"ask":2104.0,"ask_size":1.0,"iv":0.483,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.3329,"theta":0.0,"rho":4.0303,"theo":2100.8366,"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":2085.09997558594},{"option":"SPXW260323P04800000","bid":1.75,"bid_size":74.0,"ask":2.0,"ask_size":105.0,"iv":0.4962,"open_interest":13.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.3329,"theta":-0.2282,"rho":-0.0326,"theo":1.7638,"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":1.99999994039536},{"option":"SPXW260323C05000000","bid":1897.6,"bid_size":1.0,"ask":1905.3,"ask_size":1.0,"iv":0.4507,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.454,"theta":0.0,"rho":4.1858,"theo":1902.206,"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":1886.55004882812},{"option":"SPXW260323P05000000","bid":2.35,"bid_size":73.0,"ask":2.6,"ask_size":102.0,"iv":0.4608,"open_interest":11.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.454,"theta":-0.2919,"rho":-0.0462,"theo":2.4208,"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":2.625},{"option":"SPXW260323C05200000","bid":1699.3,"bid_size":1.0,"ask":1706.8,"ask_size":1.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":0.6154,"theta":0.0,"rho":4.3357,"theo":1703.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.70001220703},{"option":"SPXW260323P05200000","bid":3.1,"bid_size":72.0,"ask":3.4,"ask_size":72.0,"iv":0.4252,"open_interest":10.0,"volume":0.0,"delta":-0.0111,"gamma":0.0,"vega":0.6154,"theta":-0.3696,"rho":-0.0655,"theo":3.3067,"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":3.5},{"option":"SPXW260323C05400000","bid":1501.4,"bid_size":1.0,"ask":1508.6,"ask_size":1.0,"iv":0.3863,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":0.8316,"theta":0.0,"rho":4.4774,"theo":1505.6964,"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":1490.75},{"option":"SPXW260323P05400000","bid":4.3,"bid_size":15.0,"ask":4.6,"ask_size":95.0,"iv":0.3917,"open_interest":26.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":0.8316,"theta":-0.4621,"rho":-0.0929,"theo":4.4864,"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":4.70000004768372},{"option":"SPXW260323C05500000","bid":1402.5,"bid_size":1.0,"ask":1409.7,"ask_size":1.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.9655,"theta":-0.0451,"rho":4.5444,"theo":1406.7907,"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":1391.84997558594},{"option":"SPXW260323P05500000","bid":5.0,"bid_size":15.0,"ask":5.3,"ask_size":91.0,"iv":0.3742,"open_interest":0.0,"volume":0.0,"delta":-0.0186,"gamma":0.0001,"vega":0.9656,"theta":-0.5149,"rho":-0.1105,"theo":5.2246,"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":5.5},{"option":"SPXW260323C05600000","bid":1303.7,"bid_size":1.0,"ask":1311.0,"ask_size":1.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":1.1245,"theta":-0.1369,"rho":4.6071,"theo":1308.0215,"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":1292.69995117188},{"option":"SPXW260323P05600000","bid":5.8,"bid_size":66.0,"ask":6.2,"ask_size":88.0,"iv":0.3569,"open_interest":52.0,"volume":45.0,"delta":-0.0223,"gamma":0.0001,"vega":1.1246,"theta":-0.5733,"rho":-0.1323,"theo":6.0994,"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":6.40000009536743},{"option":"SPXW260323C05700000","bid":1205.1,"bid_size":1.0,"ask":1212.4,"ask_size":1.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0001,"vega":1.3104,"theta":-0.2365,"rho":4.665,"theo":1209.4399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.39996337891},{"option":"SPXW260323P05700000","bid":6.8,"bid_size":68.0,"ask":7.3,"ask_size":88.0,"iv":0.3396,"open_interest":212.0,"volume":5.0,"delta":-0.0268,"gamma":0.0001,"vega":1.3101,"theta":-0.6394,"rho":-0.159,"theo":7.1596,"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":7.54999995231628},{"option":"SPXW260323C05800000","bid":1106.6,"bid_size":2.0,"ask":1114.1,"ask_size":2.0,"iv":0.3215,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.5386,"theta":-0.3462,"rho":4.7157,"theo":1111.1202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.05004882812},{"option":"SPXW260323P05800000","bid":8.2,"bid_size":65.0,"ask":8.6,"ask_size":45.0,"iv":0.3235,"open_interest":110.0,"volume":32.0,"delta":-0.0324,"gamma":0.0001,"vega":1.5385,"theta":-0.7158,"rho":-0.1929,"theo":8.4853,"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":9.0499997138977},{"option":"SPXW260323C05900000","bid":1009.0,"bid_size":1.0,"ask":1016.2,"ask_size":1.0,"iv":0.3055,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":1.8147,"theta":-0.47,"rho":4.7565,"theo":1013.1829,"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":998.200012207031},{"option":"SPXW260323P05900000","bid":10.0,"bid_size":15.0,"ask":10.4,"ask_size":40.0,"iv":0.3078,"open_interest":60.0,"volume":4.0,"delta":-0.0398,"gamma":0.0001,"vega":1.8149,"theta":-0.8064,"rho":-0.2367,"theo":10.195,"change":-1.65,"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":-13.0435,"prev_day_close":10.9500002861023},{"option":"SPXW260323C05925000","bid":984.6,"bid_size":1.0,"ask":991.9,"ask_size":1.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9581,"gamma":0.0001,"vega":1.8936,"theta":-0.5036,"rho":4.7649,"theo":988.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.0},{"option":"SPXW260323P05925000","bid":10.5,"bid_size":15.0,"ask":11.0,"ask_size":75.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":-0.0419,"gamma":0.0001,"vega":1.8938,"theta":-0.8317,"rho":-0.2495,"theo":10.6999,"change":0.0,"open":0.0,"high":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":"SPXW260323C05950000","bid":960.0,"bid_size":2.0,"ask":967.3,"ask_size":1.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":1.9776,"theta":-0.5384,"rho":4.7722,"theo":964.4053,"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":949.450012207031},{"option":"SPXW260323P05950000","bid":11.1,"bid_size":20.0,"ask":11.5,"ask_size":37.0,"iv":0.3002,"open_interest":0.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":1.978,"theta":-0.8582,"rho":-0.2633,"theo":11.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.0499997138977},{"option":"SPXW260323C05975000","bid":935.7,"bid_size":2.0,"ask":943.2,"ask_size":1.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0002,"vega":2.0668,"theta":-0.5744,"rho":4.7784,"theo":940.0755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.299987792969},{"option":"SPXW260323P05975000","bid":11.7,"bid_size":15.0,"ask":12.1,"ask_size":36.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":-0.0467,"gamma":0.0002,"vega":2.0673,"theta":-0.886,"rho":-0.2782,"theo":11.824,"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":12.75},{"option":"SPXW260323C06000000","bid":911.7,"bid_size":1.0,"ask":918.9,"ask_size":1.0,"iv":0.2906,"open_interest":1.0,"volume":0.0,"delta":0.9506,"gamma":0.0002,"vega":2.1607,"theta":-0.6118,"rho":4.7834,"theo":915.7903,"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":901.149993896484},{"option":"SPXW260323P06000000","bid":12.3,"bid_size":20.0,"ask":12.8,"ask_size":74.0,"iv":0.2923,"open_interest":81.0,"volume":0.0,"delta":-0.0494,"gamma":0.0002,"vega":2.1607,"theta":-0.9145,"rho":-0.2944,"theo":12.443,"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":13.4000000953674},{"option":"SPXW260323C06025000","bid":887.2,"bid_size":2.0,"ask":894.7,"ask_size":1.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0002,"vega":2.2587,"theta":-0.6505,"rho":4.7872,"theo":891.5538,"change":0.0,"open":0.0,"high":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":"SPXW260323P06025000","bid":13.0,"bid_size":20.0,"ask":13.5,"ask_size":72.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":-0.0523,"gamma":0.0002,"vega":2.2588,"theta":-0.9449,"rho":-0.3117,"theo":13.1174,"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":14.1500000953674},{"option":"SPXW260323C06050000","bid":863.3,"bid_size":1.0,"ask":870.5,"ask_size":1.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0002,"vega":2.3613,"theta":-0.6906,"rho":4.7899,"theo":867.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.849975585938},{"option":"SPXW260323P06050000","bid":13.8,"bid_size":15.0,"ask":14.2,"ask_size":47.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":-0.0553,"gamma":0.0002,"vega":2.3613,"theta":-0.9767,"rho":-0.3301,"theo":13.8445,"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":14.9500002861023},{"option":"SPXW260323C06075000","bid":838.9,"bid_size":2.0,"ask":846.4,"ask_size":1.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0002,"vega":2.4693,"theta":-0.7322,"rho":4.7914,"theo":843.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.799987792969},{"option":"SPXW260323P06075000","bid":14.5,"bid_size":20.0,"ask":15.0,"ask_size":52.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":-0.0586,"gamma":0.0002,"vega":2.4693,"theta":-1.01,"rho":-0.3497,"theo":14.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"SPXW260323C06100000","bid":815.1,"bid_size":1.0,"ask":822.4,"ask_size":1.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.9378,"gamma":0.0002,"vega":2.5842,"theta":-0.7753,"rho":4.7915,"theo":819.1759,"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":805.050018310547},{"option":"SPXW260323P06100000","bid":15.4,"bid_size":15.0,"ask":15.8,"ask_size":31.0,"iv":0.2774,"open_interest":149.0,"volume":2.0,"delta":-0.0622,"gamma":0.0002,"vega":2.5842,"theta":-1.0447,"rho":-0.3708,"theo":15.4724,"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":16.6999998092651},{"option":"SPXW260323C06125000","bid":791.1,"bid_size":1.0,"ask":798.4,"ask_size":2.0,"iv":0.2724,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":2.7065,"theta":-0.8198,"rho":4.7897,"theo":795.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":780.850006103516},{"option":"SPXW260323P06125000","bid":16.1,"bid_size":50.0,"ask":16.7,"ask_size":30.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":-0.066,"gamma":0.0002,"vega":2.7065,"theta":-1.0809,"rho":-0.3938,"theo":16.3829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.6999998092651},{"option":"SPXW260323C06150000","bid":766.9,"bid_size":2.0,"ask":774.4,"ask_size":1.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0002,"vega":2.8353,"theta":-0.8658,"rho":4.7858,"theo":771.2474,"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":757.049987792969},{"option":"SPXW260323P06150000","bid":17.1,"bid_size":34.0,"ask":17.7,"ask_size":29.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":-0.0701,"gamma":0.0002,"vega":2.8353,"theta":-1.1185,"rho":-0.4188,"theo":17.3658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8000001907349},{"option":"SPXW260323C06175000","bid":743.3,"bid_size":1.0,"ask":750.6,"ask_size":2.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0003,"vega":2.9693,"theta":-0.9133,"rho":4.7801,"theo":747.3977,"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":733.5},{"option":"SPXW260323P06175000","bid":18.1,"bid_size":47.0,"ask":18.8,"ask_size":47.0,"iv":0.266,"open_interest":35.0,"volume":36.0,"delta":-0.0746,"gamma":0.0003,"vega":2.9693,"theta":-1.1577,"rho":-0.4456,"theo":18.427,"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":19.9000005722046},{"option":"SPXW260323C06200000","bid":719.5,"bid_size":1.0,"ask":726.8,"ask_size":2.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.9208,"gamma":0.0003,"vega":3.1082,"theta":-0.9622,"rho":4.7728,"theo":723.6315,"change":0.0,"open":0.0,"high":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":"SPXW260323P06200000","bid":19.3,"bid_size":32.0,"ask":19.9,"ask_size":27.0,"iv":0.2624,"open_interest":156.0,"volume":28.0,"delta":-0.0793,"gamma":0.0003,"vega":3.1082,"theta":-1.1982,"rho":-0.4741,"theo":19.5718,"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":21.0999994277954},{"option":"SPXW260323C06225000","bid":695.8,"bid_size":1.0,"ask":703.1,"ask_size":2.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0003,"vega":3.2537,"theta":-1.0125,"rho":4.7636,"theo":699.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.950012207031},{"option":"SPXW260323P06225000","bid":20.4,"bid_size":36.0,"ask":21.2,"ask_size":36.0,"iv":0.2588,"open_interest":11.0,"volume":11.0,"delta":-0.0844,"gamma":0.0003,"vega":3.2537,"theta":-1.2401,"rho":-0.5044,"theo":20.805,"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":22.4500007629395},{"option":"SPXW260323C06250000","bid":672.2,"bid_size":1.0,"ask":679.5,"ask_size":2.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0003,"vega":3.4077,"theta":-1.064,"rho":4.7521,"theo":676.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.450012207031},{"option":"SPXW260323P06250000","bid":21.7,"bid_size":34.0,"ask":22.5,"ask_size":13.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":-0.0899,"gamma":0.0003,"vega":3.4077,"theta":-1.2833,"rho":-0.537,"theo":22.1325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.8500003814697},{"option":"SPXW260323C06275000","bid":648.5,"bid_size":2.0,"ask":655.9,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.9043,"gamma":0.0003,"vega":3.5699,"theta":-1.1167,"rho":4.7377,"theo":652.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.950012207031},{"option":"SPXW260323P06275000","bid":23.1,"bid_size":33.0,"ask":23.9,"ask_size":13.0,"iv":0.2516,"open_interest":38.0,"volume":41.0,"delta":-0.0957,"gamma":0.0003,"vega":3.5699,"theta":-1.3276,"rho":-0.5726,"theo":23.5616,"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":25.3500003814697},{"option":"SPXW260323C06300000","bid":625.4,"bid_size":1.0,"ask":632.7,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.898,"gamma":0.0004,"vega":3.738,"theta":-1.1704,"rho":4.7204,"theo":629.5167,"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":615.549987792969},{"option":"SPXW260323P06300000","bid":24.6,"bid_size":32.0,"ask":25.5,"ask_size":31.0,"iv":0.248,"open_interest":404.0,"volume":20.0,"delta":-0.102,"gamma":0.0004,"vega":3.738,"theta":-1.373,"rho":-0.611,"theo":25.1007,"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":26.9500007629395},{"option":"SPXW260323C06325000","bid":602.1,"bid_size":1.0,"ask":609.2,"ask_size":1.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8913,"gamma":0.0004,"vega":3.9103,"theta":-1.225,"rho":4.7008,"theo":606.2615,"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":592.5},{"option":"SPXW260323P06325000","bid":26.2,"bid_size":40.0,"ask":27.1,"ask_size":13.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":-0.1088,"gamma":0.0004,"vega":3.9103,"theta":-1.4192,"rho":-0.6518,"theo":26.7565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.75},{"option":"SPXW260323C06350000","bid":578.9,"bid_size":1.0,"ask":586.1,"ask_size":1.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8841,"gamma":0.0004,"vega":4.0884,"theta":-1.2803,"rho":4.6789,"theo":583.1285,"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":569.350006103516},{"option":"SPXW260323P06350000","bid":28.0,"bid_size":29.0,"ask":28.9,"ask_size":12.0,"iv":0.241,"open_interest":56.0,"volume":7.0,"delta":-0.116,"gamma":0.0004,"vega":4.0884,"theta":-1.4662,"rho":-0.6948,"theo":28.5344,"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":30.6499996185303},{"option":"SPXW260323C06375000","bid":555.9,"bid_size":1.0,"ask":563.0,"ask_size":1.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0004,"vega":4.2749,"theta":-1.336,"rho":4.6538,"theo":560.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.550018310547},{"option":"SPXW260323P06375000","bid":29.9,"bid_size":28.0,"ask":30.8,"ask_size":12.0,"iv":0.2377,"open_interest":44.0,"volume":1.0,"delta":-0.1237,"gamma":0.0004,"vega":4.2749,"theta":-1.5136,"rho":-0.741,"theo":30.4414,"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":32.6500015258789},{"option":"SPXW260323C06400000","bid":533.0,"bid_size":2.0,"ask":540.1,"ask_size":1.0,"iv":0.2335,"open_interest":2.0,"volume":0.0,"delta":0.8681,"gamma":0.0004,"vega":4.4694,"theta":-1.392,"rho":4.6247,"theo":537.2592,"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":523.699981689453},{"option":"SPXW260323P06400000","bid":31.9,"bid_size":36.0,"ask":32.9,"ask_size":25.0,"iv":0.2341,"open_interest":77.0,"volume":3.0,"delta":-0.1319,"gamma":0.0004,"vega":4.4694,"theta":-1.5612,"rho":-0.7913,"theo":32.4869,"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":34.7999992370606},{"option":"SPXW260323C06425000","bid":510.3,"bid_size":2.0,"ask":517.8,"ask_size":2.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.8593,"gamma":0.0005,"vega":4.6682,"theta":-1.448,"rho":4.5918,"theo":514.5433,"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":501.550003051758},{"option":"SPXW260323P06425000","bid":34.1,"bid_size":35.0,"ask":35.1,"ask_size":11.0,"iv":0.2306,"open_interest":57.0,"volume":5.0,"delta":-0.1408,"gamma":0.0005,"vega":4.6682,"theta":-1.6089,"rho":-0.8453,"theo":34.682,"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":37.2000007629394},{"option":"SPXW260323C06450000","bid":487.8,"bid_size":2.0,"ask":495.2,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0005,"vega":4.8693,"theta":-1.5037,"rho":4.5562,"theo":491.9851,"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":478.699996948242},{"option":"SPXW260323P06450000","bid":36.5,"bid_size":24.0,"ask":37.5,"ask_size":24.0,"iv":0.2272,"open_interest":65.0,"volume":12.0,"delta":-0.1502,"gamma":0.0005,"vega":4.8693,"theta":-1.6562,"rho":-0.9021,"theo":37.0349,"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":39.7000007629394},{"option":"SPXW260323C06475000","bid":465.4,"bid_size":2.0,"ask":472.8,"ask_size":1.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0005,"vega":5.076,"theta":-1.5589,"rho":4.5171,"theo":469.5919,"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":456.899993896484},{"option":"SPXW260323P06475000","bid":39.0,"bid_size":32.0,"ask":40.0,"ask_size":10.0,"iv":0.2238,"open_interest":71.0,"volume":2.0,"delta":-0.1603,"gamma":0.0005,"vega":5.076,"theta":-1.703,"rho":-0.9623,"theo":39.5527,"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":42.3999996185303},{"option":"SPXW260323C06500000","bid":443.2,"bid_size":2.0,"ask":450.5,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0006,"vega":5.2903,"theta":-1.6131,"rho":4.4731,"theo":447.3755,"change":0.0,"open":0.0,"high":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":"SPXW260323P06500000","bid":41.8,"bid_size":12.0,"ask":42.8,"ask_size":22.0,"iv":0.2202,"open_interest":70.0,"volume":24.0,"delta":-0.171,"gamma":0.0006,"vega":5.2903,"theta":-1.7489,"rho":-1.0275,"theo":42.2471,"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":45.25},{"option":"SPXW260323C06525000","bid":421.2,"bid_size":2.0,"ask":428.3,"ask_size":1.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.8176,"gamma":0.0006,"vega":5.5085,"theta":-1.666,"rho":4.4238,"theo":425.3515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.649993896484},{"option":"SPXW260323P06525000","bid":44.7,"bid_size":12.0,"ask":45.7,"ask_size":11.0,"iv":0.2166,"open_interest":38.0,"volume":6.0,"delta":-0.1825,"gamma":0.0006,"vega":5.5085,"theta":-1.7934,"rho":-1.0979,"theo":45.1341,"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":48.2999992370606},{"option":"SPXW260323C06550000","bid":399.4,"bid_size":2.0,"ask":406.6,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.8053,"gamma":0.0006,"vega":5.7261,"theta":-1.7173,"rho":4.3706,"theo":403.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.049987792969},{"option":"SPXW260323P06550000","bid":47.8,"bid_size":20.0,"ask":49.0,"ask_size":20.0,"iv":0.2131,"open_interest":55.0,"volume":16.0,"delta":-0.1948,"gamma":0.0006,"vega":5.7261,"theta":-1.8364,"rho":-1.1722,"theo":48.2274,"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":51.6499996185303},{"option":"SPXW260323C06575000","bid":377.8,"bid_size":1.0,"ask":385.0,"ask_size":1.0,"iv":0.2088,"open_interest":3.0,"volume":0.0,"delta":0.7922,"gamma":0.0007,"vega":5.9455,"theta":-1.7665,"rho":4.3135,"theo":381.9339,"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":369.699996948242},{"option":"SPXW260323P06575000","bid":51.2,"bid_size":11.0,"ask":52.3,"ask_size":11.0,"iv":0.2094,"open_interest":35.0,"volume":3.0,"delta":-0.2078,"gamma":0.0007,"vega":5.9455,"theta":-1.8772,"rho":-1.2505,"theo":51.5383,"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":55.2000007629394},{"option":"SPXW260323C06600000","bid":356.5,"bid_size":1.0,"ask":363.7,"ask_size":4.0,"iv":0.2052,"open_interest":6.0,"volume":0.0,"delta":0.7783,"gamma":0.0007,"vega":6.1698,"theta":-1.8132,"rho":4.2498,"theo":360.5686,"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":348.5},{"option":"SPXW260323P06600000","bid":54.8,"bid_size":11.0,"ask":55.9,"ask_size":11.0,"iv":0.2058,"open_interest":40.0,"volume":1.0,"delta":-0.2218,"gamma":0.0007,"vega":6.1698,"theta":-1.9156,"rho":-1.3353,"theo":55.0839,"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":59.0},{"option":"SPXW260323C06625000","bid":335.5,"bid_size":1.0,"ask":342.3,"ask_size":1.0,"iv":0.2013,"open_interest":1.0,"volume":0.0,"delta":0.7634,"gamma":0.0007,"vega":6.3942,"theta":-1.857,"rho":4.1793,"theo":339.4619,"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":327.699996948242},{"option":"SPXW260323P06625000","bid":58.6,"bid_size":11.0,"ask":59.8,"ask_size":10.0,"iv":0.202,"open_interest":35.0,"volume":0.0,"delta":-0.2367,"gamma":0.0007,"vega":6.3942,"theta":-1.951,"rho":-1.4269,"theo":58.8881,"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":63.0500011444092},{"option":"SPXW260323C06650000","bid":314.7,"bid_size":1.0,"ask":321.7,"ask_size":4.0,"iv":0.1977,"open_interest":3.0,"volume":0.0,"delta":0.7474,"gamma":0.0008,"vega":6.6133,"theta":-1.8972,"rho":4.1042,"theo":318.6339,"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":307.050003051758},{"option":"SPXW260323P06650000","bid":62.8,"bid_size":9.0,"ask":63.9,"ask_size":18.0,"iv":0.1983,"open_interest":43.0,"volume":9.0,"delta":-0.2526,"gamma":0.0008,"vega":6.6133,"theta":-1.9829,"rho":-1.5232,"theo":62.9711,"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":67.3499984741211},{"option":"SPXW260323C06675000","bid":294.1,"bid_size":1.0,"ask":301.0,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.7305,"gamma":0.0008,"vega":6.8301,"theta":-1.9334,"rho":4.0233,"theo":298.1024,"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":287.099990844727},{"option":"SPXW260323P06675000","bid":67.2,"bid_size":9.0,"ask":68.3,"ask_size":9.0,"iv":0.1945,"open_interest":56.0,"volume":11.0,"delta":-0.2696,"gamma":0.0008,"vega":6.8301,"theta":-2.0107,"rho":-1.6253,"theo":67.3504,"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":72.0499992370606},{"option":"SPXW260323C06700000","bid":274.3,"bid_size":1.0,"ask":280.7,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.7123,"gamma":0.0009,"vega":7.0454,"theta":-1.9648,"rho":3.9332,"theo":277.8958,"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":267.300003051758},{"option":"SPXW260323P06700000","bid":71.9,"bid_size":9.0,"ask":73.1,"ask_size":18.0,"iv":0.1905,"open_interest":49.0,"volume":21.0,"delta":-0.2877,"gamma":0.0009,"vega":7.0454,"theta":-2.0338,"rho":-1.7365,"theo":72.0548,"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":76.9500007629394},{"option":"SPXW260323C06710000","bid":266.0,"bid_size":1.0,"ask":272.8,"ask_size":4.0,"iv":0.1882,"open_interest":0.0,"volume":0.0,"delta":0.7048,"gamma":0.0009,"vega":7.1292,"theta":-1.9759,"rho":3.895,"theo":269.9118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.849990844727},{"option":"SPXW260323P06710000","bid":73.9,"bid_size":9.0,"ask":75.1,"ask_size":17.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":-0.2953,"gamma":0.0009,"vega":7.1292,"theta":-2.0415,"rho":-1.7832,"theo":74.0351,"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":79.0499992370606},{"option":"SPXW260323C06720000","bid":258.4,"bid_size":1.0,"ask":264.7,"ask_size":1.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.697,"gamma":0.0009,"vega":7.2108,"theta":-1.986,"rho":3.8559,"theo":261.9865,"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":251.150001525879},{"option":"SPXW260323P06720000","bid":75.9,"bid_size":8.0,"ask":77.2,"ask_size":16.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.3031,"gamma":0.0009,"vega":7.2108,"theta":-2.0483,"rho":-1.8307,"theo":76.0742,"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":81.25},{"option":"SPXW260323C06725000","bid":257.0,"bid_size":1.0,"ask":258.6,"ask_size":1.0,"iv":0.1862,"open_interest":2.0,"volume":0.0,"delta":0.693,"gamma":0.0009,"vega":7.2508,"theta":-1.9907,"rho":3.8361,"theo":258.0461,"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":247.100006103516},{"option":"SPXW260323P06725000","bid":76.9,"bid_size":7.0,"ask":78.2,"ask_size":9.0,"iv":0.1865,"open_interest":21.0,"volume":7.0,"delta":-0.307,"gamma":0.0009,"vega":7.2508,"theta":-2.0514,"rho":-1.8548,"theo":77.1162,"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":82.3499984741211},{"option":"SPXW260323C06730000","bid":253.1,"bid_size":1.0,"ask":255.0,"ask_size":1.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.689,"gamma":0.0009,"vega":7.2902,"theta":-1.9952,"rho":3.8161,"theo":254.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.199996948242},{"option":"SPXW260323P06730000","bid":78.0,"bid_size":8.0,"ask":79.3,"ask_size":9.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":-0.3111,"gamma":0.0009,"vega":7.2902,"theta":-2.0542,"rho":-1.879,"theo":78.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.4500007629394},{"option":"SPXW260323C06740000","bid":245.3,"bid_size":1.0,"ask":247.2,"ask_size":1.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":0.6808,"gamma":0.0009,"vega":7.3678,"theta":-2.0034,"rho":3.7753,"theo":246.3169,"change":0.0,"open":0.0,"high":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":"SPXW260323P06740000","bid":80.1,"bid_size":15.0,"ask":81.4,"ask_size":9.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":-0.3193,"gamma":0.0009,"vega":7.3678,"theta":-2.059,"rho":-1.9282,"theo":80.3335,"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":85.6500015258789},{"option":"SPXW260323C06750000","bid":237.3,"bid_size":2.0,"ask":239.4,"ask_size":2.0,"iv":0.1822,"open_interest":2.0,"volume":0.0,"delta":0.6724,"gamma":0.001,"vega":7.444,"theta":-2.0105,"rho":3.7332,"theo":238.5759,"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":228.0},{"option":"SPXW260323P06750000","bid":82.3,"bid_size":15.0,"ask":83.7,"ask_size":16.0,"iv":0.1825,"open_interest":47.0,"volume":16.0,"delta":-0.3277,"gamma":0.001,"vega":7.444,"theta":-2.0628,"rho":-1.9788,"theo":82.5569,"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":88.0499992370606},{"option":"SPXW260323C06760000","bid":229.8,"bid_size":1.0,"ask":231.6,"ask_size":1.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":0.6637,"gamma":0.001,"vega":7.5188,"theta":-2.0165,"rho":3.6892,"theo":230.9004,"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":220.349998474121},{"option":"SPXW260323P06760000","bid":84.6,"bid_size":15.0,"ask":85.9,"ask_size":9.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-0.3363,"gamma":0.001,"vega":7.5188,"theta":-2.0654,"rho":-2.0313,"theo":84.8458,"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":90.4500007629394},{"option":"SPXW260323C06770000","bid":222.2,"bid_size":2.0,"ask":223.8,"ask_size":2.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":0.6549,"gamma":0.001,"vega":7.5918,"theta":-2.0213,"rho":3.6433,"theo":223.2935,"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":212.900001525879},{"option":"SPXW260323P06770000","bid":86.9,"bid_size":6.0,"ask":88.3,"ask_size":14.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.3451,"gamma":0.001,"vega":7.5918,"theta":-2.0669,"rho":-2.0856,"theo":87.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.9000015258789},{"option":"SPXW260323C06775000","bid":218.4,"bid_size":2.0,"ask":220.2,"ask_size":2.0,"iv":0.178,"open_interest":2.0,"volume":0.0,"delta":0.6504,"gamma":0.001,"vega":7.6274,"theta":-2.0232,"rho":3.6196,"theo":219.5167,"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":209.200004577637},{"option":"SPXW260323P06775000","bid":88.1,"bid_size":7.0,"ask":89.5,"ask_size":8.0,"iv":0.1783,"open_interest":18.0,"volume":8.0,"delta":-0.3496,"gamma":0.001,"vega":7.6274,"theta":-2.0671,"rho":-2.1135,"theo":88.4087,"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":94.1500015258789},{"option":"SPXW260323C06780000","bid":214.7,"bid_size":2.0,"ask":216.6,"ask_size":2.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":0.6458,"gamma":0.001,"vega":7.6622,"theta":-2.0248,"rho":3.5957,"theo":215.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.399993896484},{"option":"SPXW260323P06780000","bid":89.3,"bid_size":7.0,"ask":90.6,"ask_size":7.0,"iv":0.1775,"open_interest":0.0,"volume":0.0,"delta":-0.3542,"gamma":0.001,"vega":7.6622,"theta":-2.0671,"rho":-2.1417,"theo":89.6322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.4500007629394},{"option":"SPXW260323C06790000","bid":207.2,"bid_size":2.0,"ask":208.5,"ask_size":2.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":0.6365,"gamma":0.001,"vega":7.7294,"theta":-2.027,"rho":3.5468,"theo":208.2962,"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":198.150001525879},{"option":"SPXW260323P06790000","bid":91.8,"bid_size":6.0,"ask":93.2,"ask_size":8.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.3635,"gamma":0.001,"vega":7.7294,"theta":-2.0659,"rho":-2.199,"theo":92.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.0499992370606},{"option":"SPXW260323C06800000","bid":199.7,"bid_size":7.0,"ask":201.2,"ask_size":5.0,"iv":0.1738,"open_interest":20.0,"volume":3.0,"delta":0.627,"gamma":0.001,"vega":7.7927,"theta":-2.0278,"rho":3.4972,"theo":200.9096,"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":190.849998474121},{"option":"SPXW260323P06800000","bid":94.4,"bid_size":6.0,"ask":95.7,"ask_size":8.0,"iv":0.1741,"open_interest":136.0,"volume":32.0,"delta":-0.3731,"gamma":0.001,"vega":7.7927,"theta":-2.0634,"rho":-2.2571,"theo":94.7126,"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":100.799999237061},{"option":"SPXW260323C06810000","bid":192.4,"bid_size":7.0,"ask":193.9,"ask_size":5.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.6172,"gamma":0.0011,"vega":7.8522,"theta":-2.0271,"rho":3.4466,"theo":193.5998,"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":183.700004577637},{"option":"SPXW260323P06810000","bid":97.0,"bid_size":14.0,"ask":98.3,"ask_size":7.0,"iv":0.1725,"open_interest":1.0,"volume":1.0,"delta":-0.3829,"gamma":0.0011,"vega":7.8522,"theta":-2.0594,"rho":-2.3161,"theo":97.3671,"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":103.549999237061},{"option":"SPXW260323C06820000","bid":185.1,"bid_size":7.0,"ask":186.7,"ask_size":7.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":0.6072,"gamma":0.0011,"vega":7.9082,"theta":-2.025,"rho":3.3947,"theo":186.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.599998474121},{"option":"SPXW260323P06820000","bid":99.7,"bid_size":13.0,"ask":101.1,"ask_size":7.0,"iv":0.1707,"open_interest":1.0,"volume":1.0,"delta":-0.3929,"gamma":0.0011,"vega":7.9082,"theta":-2.0539,"rho":-2.3765,"theo":100.1001,"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":106.450000762939},{"option":"SPXW260323C06825000","bid":181.5,"bid_size":7.0,"ask":183.1,"ask_size":7.0,"iv":0.1696,"open_interest":8.0,"volume":0.0,"delta":0.602,"gamma":0.0011,"vega":7.9348,"theta":-2.0234,"rho":3.368,"theo":182.783,"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":173.099998474121},{"option":"SPXW260323P06825000","bid":101.1,"bid_size":12.0,"ask":102.5,"ask_size":6.0,"iv":0.1699,"open_interest":44.0,"volume":2.0,"delta":-0.398,"gamma":0.0011,"vega":7.9348,"theta":-2.0506,"rho":-2.4074,"theo":101.4969,"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":107.850002288818},{"option":"SPXW260323C06830000","bid":178.0,"bid_size":5.0,"ask":179.5,"ask_size":5.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":0.5969,"gamma":0.0011,"vega":7.9606,"theta":-2.0213,"rho":3.3407,"theo":179.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.599998474121},{"option":"SPXW260323P06830000","bid":102.5,"bid_size":13.0,"ask":103.9,"ask_size":7.0,"iv":0.1689,"open_interest":8.0,"volume":8.0,"delta":-0.4032,"gamma":0.0011,"vega":7.9607,"theta":-2.0469,"rho":-2.439,"theo":102.9146,"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":109.400001525879},{"option":"SPXW260323C06840000","bid":170.9,"bid_size":1.0,"ask":172.4,"ask_size":7.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":0.5863,"gamma":0.0011,"vega":8.0093,"theta":-2.0159,"rho":3.2844,"theo":172.1537,"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":162.700004577637},{"option":"SPXW260323P06840000","bid":105.4,"bid_size":5.0,"ask":106.8,"ask_size":6.0,"iv":0.1673,"open_interest":1.0,"volume":1.0,"delta":-0.4137,"gamma":0.0011,"vega":8.0093,"theta":-2.0382,"rho":-2.5038,"theo":105.8141,"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":112.450000762939},{"option":"SPXW260323C06850000","bid":163.9,"bid_size":8.0,"ask":165.4,"ask_size":6.0,"iv":0.1653,"open_interest":23.0,"volume":4.0,"delta":0.5755,"gamma":0.0012,"vega":8.0534,"theta":-2.0088,"rho":3.226,"theo":165.178,"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":155.849998474121},{"option":"SPXW260323P06850000","bid":108.4,"bid_size":5.0,"ask":109.7,"ask_size":6.0,"iv":0.1655,"open_interest":86.0,"volume":9.0,"delta":-0.4245,"gamma":0.0012,"vega":8.0534,"theta":-2.0277,"rho":-2.5706,"theo":108.8028,"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":115.599998474121},{"option":"SPXW260323C06860000","bid":157.0,"bid_size":8.0,"ask":158.5,"ask_size":6.0,"iv":0.1636,"open_interest":2.0,"volume":6.0,"delta":0.5645,"gamma":0.0012,"vega":8.0921,"theta":-1.9999,"rho":3.1664,"theo":158.2945,"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":149.099998474121},{"option":"SPXW260323P06860000","bid":111.4,"bid_size":12.0,"ask":112.8,"ask_size":6.0,"iv":0.1638,"open_interest":13.0,"volume":28.0,"delta":-0.4356,"gamma":0.0012,"vega":8.0921,"theta":-2.0155,"rho":-2.6386,"theo":111.8837,"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":118.849998474121},{"option":"SPXW260323C06870000","bid":150.2,"bid_size":8.0,"ask":151.6,"ask_size":2.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":0.5532,"gamma":0.0012,"vega":8.125,"theta":-1.9891,"rho":3.106,"theo":151.5051,"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":142.5},{"option":"SPXW260323P06870000","bid":114.6,"bid_size":5.0,"ask":116.0,"ask_size":6.0,"iv":0.162,"open_interest":2.0,"volume":3.0,"delta":-0.4469,"gamma":0.0012,"vega":8.125,"theta":-2.0013,"rho":-2.7075,"theo":115.0587,"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":122.200000762939},{"option":"SPXW260323C06875000","bid":146.9,"bid_size":7.0,"ask":148.4,"ask_size":9.0,"iv":0.1609,"open_interest":52.0,"volume":20.0,"delta":0.5474,"gamma":0.0012,"vega":8.1392,"theta":-1.983,"rho":3.0755,"theo":148.1464,"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":139.25},{"option":"SPXW260323P06875000","bid":116.2,"bid_size":6.0,"ask":117.6,"ask_size":6.0,"iv":0.1611,"open_interest":28.0,"volume":11.0,"delta":-0.4526,"gamma":0.0012,"vega":8.1392,"theta":-1.9936,"rho":-2.7422,"theo":116.6822,"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":123.900001525879},{"option":"SPXW260323C06880000","bid":143.6,"bid_size":6.0,"ask":144.9,"ask_size":2.0,"iv":0.16,"open_interest":4.0,"volume":6.0,"delta":0.5416,"gamma":0.0012,"vega":8.152,"theta":-1.9764,"rho":3.0446,"theo":144.8122,"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":135.950004577637},{"option":"SPXW260323P06880000","bid":117.8,"bid_size":6.0,"ask":119.3,"ask_size":6.0,"iv":0.1603,"open_interest":2.0,"volume":2.0,"delta":-0.4585,"gamma":0.0012,"vega":8.152,"theta":-1.9853,"rho":-2.7774,"theo":118.3301,"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":125.700000762939},{"option":"SPXW260323C06890000","bid":137.0,"bid_size":7.0,"ask":138.4,"ask_size":7.0,"iv":0.1582,"open_interest":1.0,"volume":1.0,"delta":0.5297,"gamma":0.0012,"vega":8.1728,"theta":-1.9618,"rho":2.9812,"theo":138.219,"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":129.599998474121},{"option":"SPXW260323P06890000","bid":120.9,"bid_size":7.0,"ask":122.6,"ask_size":6.0,"iv":0.1585,"open_interest":1.0,"volume":1.0,"delta":-0.4703,"gamma":0.0012,"vega":8.1728,"theta":-1.9673,"rho":-2.8492,"theo":121.7013,"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":129.299995422363},{"option":"SPXW260323C06900000","bid":130.5,"bid_size":7.0,"ask":132.0,"ask_size":7.0,"iv":0.1565,"open_interest":36.0,"volume":27.0,"delta":0.5176,"gamma":0.0012,"vega":8.1871,"theta":-1.945,"rho":2.9151,"theo":131.731,"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":123.299999237061},{"option":"SPXW260323P06900000","bid":124.4,"bid_size":7.0,"ask":126.1,"ask_size":6.0,"iv":0.1568,"open_interest":112.0,"volume":15.0,"delta":-0.4825,"gamma":0.0012,"vega":8.1871,"theta":-1.9472,"rho":-2.9237,"theo":125.1777,"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":132.949996948242},{"option":"SPXW260323C06910000","bid":124.2,"bid_size":8.0,"ask":125.7,"ask_size":7.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":0.5052,"gamma":0.0012,"vega":8.1943,"theta":-1.9262,"rho":2.8466,"theo":125.3543,"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":0.0},{"option":"SPXW260323P06910000","bid":127.7,"bid_size":1.0,"ask":130.1,"ask_size":1.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.4949,"gamma":0.0012,"vega":8.1943,"theta":-1.925,"rho":-3.0007,"theo":128.7655,"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":0.0},{"option":"SPXW260323C06920000","bid":118.0,"bid_size":8.0,"ask":119.4,"ask_size":8.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":0.4925,"gamma":0.0013,"vega":8.1937,"theta":-1.9052,"rho":2.7768,"theo":119.0945,"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":0.0},{"option":"SPXW260323P06920000","bid":131.5,"bid_size":6.0,"ask":134.4,"ask_size":6.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.5076,"gamma":0.0013,"vega":8.1937,"theta":-1.9007,"rho":-3.079,"theo":132.4698,"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":0.0},{"option":"SPXW260323C06925000","bid":114.9,"bid_size":6.0,"ask":116.3,"ask_size":8.0,"iv":0.1521,"open_interest":27.0,"volume":33.0,"delta":0.486,"gamma":0.0013,"vega":8.1905,"theta":-1.8938,"rho":2.7416,"theo":116.0096,"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":108.200000762939},{"option":"SPXW260323P06925000","bid":133.5,"bid_size":3.0,"ask":135.4,"ask_size":2.0,"iv":0.1525,"open_interest":49.0,"volume":1.0,"delta":-0.514,"gamma":0.0013,"vega":8.1905,"theta":-1.8877,"rho":-3.1184,"theo":134.3672,"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":142.700004577637},{"option":"SPXW260323C06930000","bid":111.9,"bid_size":8.0,"ask":113.3,"ask_size":7.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":0.4795,"gamma":0.0013,"vega":8.1852,"theta":-1.8819,"rho":2.7063,"theo":112.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06930000","bid":135.4,"bid_size":6.0,"ask":138.3,"ask_size":6.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.5206,"gamma":0.0013,"vega":8.1852,"theta":-1.8741,"rho":-3.1579,"theo":136.2953,"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":0.0},{"option":"SPXW260323C06940000","bid":105.9,"bid_size":8.0,"ask":107.4,"ask_size":8.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":0.4663,"gamma":0.0013,"vega":8.1682,"theta":-1.8565,"rho":2.6347,"theo":106.9425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06940000","bid":139.4,"bid_size":6.0,"ask":142.3,"ask_size":6.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.5338,"gamma":0.0013,"vega":8.1682,"theta":-1.8454,"rho":-3.2379,"theo":140.2466,"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":"SPXW260323C06950000","bid":100.1,"bid_size":14.0,"ask":101.5,"ask_size":8.0,"iv":0.1478,"open_interest":48.0,"volume":29.0,"delta":0.4528,"gamma":0.0013,"vega":8.142,"theta":-1.8289,"rho":2.5609,"theo":101.0625,"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":93.9500007629394},{"option":"SPXW260323P06950000","bid":144.0,"bid_size":3.0,"ask":145.5,"ask_size":2.0,"iv":0.148,"open_interest":34.0,"volume":5.0,"delta":-0.5473,"gamma":0.0013,"vega":8.142,"theta":-1.8144,"rho":-3.3203,"theo":144.331,"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":153.400001525879},{"option":"SPXW260323C06975000","bid":86.2,"bid_size":14.0,"ask":87.6,"ask_size":14.0,"iv":0.1434,"open_interest":26.0,"volume":5.0,"delta":0.4179,"gamma":0.0013,"vega":8.0311,"theta":-1.7501,"rho":2.3662,"theo":87.0106,"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":80.6000022888184},{"option":"SPXW260323P06975000","bid":154.8,"bid_size":3.0,"ask":156.6,"ask_size":2.0,"iv":0.1438,"open_interest":22.0,"volume":11.0,"delta":-0.5821,"gamma":0.0013,"vega":8.0311,"theta":-1.7273,"rho":-3.536,"theo":155.1902,"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":165.0},{"option":"SPXW260323C07000000","bid":73.4,"bid_size":8.0,"ask":74.8,"ask_size":16.0,"iv":0.1393,"open_interest":95.0,"volume":59.0,"delta":0.3818,"gamma":0.0013,"vega":7.8557,"theta":-1.6584,"rho":2.1669,"theo":73.9973,"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":68.2999992370606},{"option":"SPXW260323P07000000","bid":166.8,"bid_size":2.0,"ask":168.7,"ask_size":2.0,"iv":0.1396,"open_interest":23.0,"volume":0.0,"delta":-0.6183,"gamma":0.0013,"vega":7.8556,"theta":-1.6272,"rho":-3.7565,"theo":167.0877,"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":177.599998474121},{"option":"SPXW260323C07025000","bid":61.7,"bid_size":17.0,"ask":63.0,"ask_size":17.0,"iv":0.1353,"open_interest":55.0,"volume":1.0,"delta":0.3448,"gamma":0.0013,"vega":7.6036,"theta":-1.5556,"rho":1.9583,"theo":62.1766,"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":57.1500015258789},{"option":"SPXW260323P07025000","bid":180.4,"bid_size":1.0,"ask":181.8,"ask_size":1.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.6552,"gamma":0.0013,"vega":7.6036,"theta":-1.516,"rho":-3.9863,"theo":180.178,"change":0.0,"open":0.0,"high":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":"SPXW260323C07050000","bid":51.1,"bid_size":17.0,"ask":52.3,"ask_size":9.0,"iv":0.1313,"open_interest":82.0,"volume":15.0,"delta":0.3077,"gamma":0.0013,"vega":7.2835,"theta":-1.4438,"rho":1.7509,"theo":51.6409,"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":47.1000003814697},{"option":"SPXW260323P07050000","bid":194.4,"bid_size":2.0,"ask":196.2,"ask_size":1.0,"iv":0.1317,"open_interest":4.0,"volume":4.0,"delta":-0.6923,"gamma":0.0013,"vega":7.2835,"theta":-1.3958,"rho":-4.2148,"theo":194.5533,"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":205.700004577637},{"option":"SPXW260323C07075000","bid":41.7,"bid_size":10.0,"ask":42.9,"ask_size":10.0,"iv":0.1276,"open_interest":34.0,"volume":7.0,"delta":0.2712,"gamma":0.0013,"vega":6.8884,"theta":-1.3243,"rho":1.5439,"theo":42.3843,"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":38.2999992370606},{"option":"SPXW260323P07075000","bid":207.1,"bid_size":5.0,"ask":213.8,"ask_size":1.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.7289,"gamma":0.0013,"vega":6.8884,"theta":-1.2681,"rho":-4.443,"theo":210.2076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.099998474121},{"option":"SPXW260323C07100000","bid":33.6,"bid_size":9.0,"ask":34.6,"ask_size":11.0,"iv":0.1241,"open_interest":40.0,"volume":19.0,"delta":0.2356,"gamma":0.0012,"vega":6.4324,"theta":-1.1984,"rho":1.342,"theo":34.3121,"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":30.6999998092651},{"option":"SPXW260323P07100000","bid":223.8,"bid_size":5.0,"ask":230.7,"ask_size":1.0,"iv":0.124,"open_interest":1.0,"volume":0.0,"delta":-0.7644,"gamma":0.0012,"vega":6.4324,"theta":-1.1338,"rho":-4.6659,"theo":227.0464,"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":239.400001525879},{"option":"SPXW260323C07125000","bid":26.6,"bid_size":10.0,"ask":27.5,"ask_size":11.0,"iv":0.121,"open_interest":139.0,"volume":5.0,"delta":0.2017,"gamma":0.0011,"vega":5.9193,"theta":-1.0675,"rho":1.1501,"theo":27.35,"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":24.1999998092651},{"option":"SPXW260323P07125000","bid":241.7,"bid_size":5.0,"ask":248.7,"ask_size":1.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.7984,"gamma":0.0011,"vega":5.9193,"theta":-0.9946,"rho":-4.879,"theo":244.9952,"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":257.849990844727},{"option":"SPXW260323C07150000","bid":20.8,"bid_size":12.0,"ask":21.7,"ask_size":12.0,"iv":0.1182,"open_interest":154.0,"volume":17.0,"delta":0.1698,"gamma":0.001,"vega":5.3594,"theta":-0.9351,"rho":0.9674,"theo":21.4465,"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":18.8500003814697},{"option":"SPXW260323P07150000","bid":260.8,"bid_size":5.0,"ask":267.9,"ask_size":1.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.8303,"gamma":0.001,"vega":5.3594,"theta":-0.8538,"rho":-5.0828,"theo":264.0026,"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":277.399993896484},{"option":"SPXW260323C07175000","bid":16.0,"bid_size":19.0,"ask":16.8,"ask_size":19.0,"iv":0.1158,"open_interest":53.0,"volume":15.0,"delta":0.1406,"gamma":0.0009,"vega":4.7791,"theta":-0.8054,"rho":0.8008,"theo":16.5574,"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":14.5},{"option":"SPXW260323P07175000","bid":280.9,"bid_size":5.0,"ask":288.1,"ask_size":1.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.8595,"gamma":0.0009,"vega":4.7791,"theta":-0.7157,"rho":-5.2706,"theo":284.0244,"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":298.25},{"option":"SPXW260323C07200000","bid":12.4,"bid_size":15.0,"ask":12.8,"ask_size":15.0,"iv":0.1137,"open_interest":307.0,"volume":8.0,"delta":0.1146,"gamma":0.0008,"vega":4.1927,"theta":-0.683,"rho":0.6536,"theo":12.6237,"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":11.0500001907349},{"option":"SPXW260323P07200000","bid":302.0,"bid_size":5.0,"ask":309.3,"ask_size":1.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.8854,"gamma":0.0008,"vega":4.1927,"theta":-0.585,"rho":-5.439,"theo":305.0018,"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":319.650009155273},{"option":"SPXW260323C07225000","bid":9.4,"bid_size":15.0,"ask":9.8,"ask_size":15.0,"iv":0.1121,"open_interest":2.0,"volume":3.0,"delta":0.0924,"gamma":0.0007,"vega":3.6279,"theta":-0.5722,"rho":0.5258,"theo":9.5495,"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":8.40000009536743},{"option":"SPXW260323P07225000","bid":323.9,"bid_size":1.0,"ask":331.2,"ask_size":1.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9077,"gamma":0.0007,"vega":3.6279,"theta":-0.4659,"rho":-5.5879,"theo":326.8385,"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":341.099990844727},{"option":"SPXW260323C07250000","bid":7.1,"bid_size":15.0,"ask":7.5,"ask_size":15.0,"iv":0.1108,"open_interest":25.0,"volume":27.0,"delta":0.0738,"gamma":0.0006,"vega":3.1088,"theta":-0.4757,"rho":0.4196,"theo":7.2105,"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":6.34999990463257},{"option":"SPXW260323P07250000","bid":346.5,"bid_size":1.0,"ask":353.9,"ask_size":1.0,"iv":0.1113,"open_interest":0.0,"volume":0.0,"delta":-0.9262,"gamma":0.0006,"vega":3.1088,"theta":-0.361,"rho":-5.7152,"theo":349.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.849990844727},{"option":"SPXW260323C07275000","bid":5.3,"bid_size":15.0,"ask":5.8,"ask_size":58.0,"iv":0.1099,"open_interest":47.0,"volume":48.0,"delta":0.0589,"gamma":0.0005,"vega":2.6449,"theta":-0.3946,"rho":0.3348,"theo":5.4719,"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":4.79999995231628},{"option":"SPXW260323P07275000","bid":369.7,"bid_size":2.0,"ask":377.2,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9412,"gamma":0.0005,"vega":2.6449,"theta":-0.2715,"rho":-5.8212,"theo":372.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.149993896484},{"option":"SPXW260323C07300000","bid":4.1,"bid_size":15.0,"ask":4.4,"ask_size":15.0,"iv":0.1096,"open_interest":195.0,"volume":33.0,"delta":0.0471,"gamma":0.0004,"vega":2.2467,"theta":-0.3282,"rho":0.267,"theo":4.1983,"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":3.69999992847443},{"option":"SPXW260323P07300000","bid":393.3,"bid_size":2.0,"ask":400.8,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9529,"gamma":0.0004,"vega":2.2467,"theta":-0.1968,"rho":-5.9101,"theo":396.2201,"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":412.199996948242},{"option":"SPXW260323C07325000","bid":3.1,"bid_size":15.0,"ask":3.4,"ask_size":15.0,"iv":0.1094,"open_interest":0.0,"volume":0.0,"delta":0.0379,"gamma":0.0004,"vega":1.9112,"theta":-0.2748,"rho":0.2149,"theo":3.2688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07325000","bid":417.2,"bid_size":1.0,"ask":424.9,"ask_size":1.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9621,"gamma":0.0004,"vega":1.9112,"theta":-0.135,"rho":-5.9833,"theo":420.2015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C07350000","bid":2.4,"bid_size":15.0,"ask":2.65,"ask_size":15.0,"iv":0.1098,"open_interest":0.0,"volume":0.0,"delta":0.0308,"gamma":0.0003,"vega":1.6321,"theta":-0.2321,"rho":0.1744,"theo":2.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07350000","bid":441.3,"bid_size":1.0,"ask":449.0,"ask_size":1.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9692,"gamma":0.0003,"vega":1.6321,"theta":-0.084,"rho":-6.045,"theo":444.4315,"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":0.0},{"option":"SPXW260323C07400000","bid":1.45,"bid_size":15.0,"ask":1.7,"ask_size":15.0,"iv":0.111,"open_interest":119.0,"volume":12.0,"delta":0.021,"gamma":0.0002,"vega":1.2076,"theta":-0.1699,"rho":0.1181,"theo":1.6958,"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":1.39999997615814},{"option":"SPXW260323P07400000","bid":490.3,"bid_size":1.0,"ask":498.0,"ask_size":1.0,"iv":0.115,"open_interest":1.0,"volume":0.0,"delta":-0.9791,"gamma":0.0002,"vega":1.2076,"theta":-0.0051,"rho":-6.1436,"theo":493.3614,"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":508.849990844727},{"option":"SPXW260323C07500000","bid":0.6,"bid_size":15.0,"ask":0.8,"ask_size":15.0,"iv":0.1161,"open_interest":102.0,"volume":1.0,"delta":0.0106,"gamma":0.0001,"vega":0.6946,"theta":-0.0983,"rho":0.0594,"theo":0.8273,"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":0.675000011920929},{"option":"SPXW260323P07500000","bid":589.0,"bid_size":1.0,"ask":596.5,"ask_size":1.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.6946,"theta":0.0,"rho":-6.2869,"theo":592.1367,"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":607.75},{"option":"SPXW260323C07600000","bid":0.3,"bid_size":38.0,"ask":0.5,"ask_size":15.0,"iv":0.1242,"open_interest":3.0,"volume":1.0,"delta":0.006,"gamma":0.0001,"vega":0.4285,"theta":-0.0623,"rho":0.0332,"theo":0.4638,"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":0.400000005960464},{"option":"SPXW260323P07600000","bid":688.3,"bid_size":1.0,"ask":696.0,"ask_size":1.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.4285,"theta":0.0,"rho":-6.3976,"theo":691.417,"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":708.25},{"option":"SPXW260323C07800000","bid":0.1,"bid_size":58.0,"ask":0.3,"ask_size":15.0,"iv":0.1437,"open_interest":1.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.2102,"theta":-0.034,"rho":0.0146,"theo":0.2173,"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":0.200000006705523},{"option":"SPXW260323P07800000","bid":887.5,"bid_size":1.0,"ask":895.2,"ask_size":1.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.2102,"theta":0.0,"rho":-6.5853,"theo":890.4581,"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":905.799987792969},{"option":"SPXW260323C08000000","bid":0.05,"bid_size":60.0,"ask":0.25,"ask_size":15.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1271,"theta":-0.0232,"rho":0.0084,"theo":0.1355,"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":0.150000000372529},{"option":"SPXW260323P08000000","bid":1086.7,"bid_size":1.0,"ask":1094.2,"ask_size":1.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1271,"theta":0.0,"rho":-6.7607,"theo":1089.6639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.04998779297},{"option":"SPXW260323C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":131.0,"iv":0.1885,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0818,"theta":-0.0166,"rho":0.0052,"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":0.125000001862645},{"option":"SPXW260323P08200000","bid":1286.0,"bid_size":1.0,"ask":1293.7,"ask_size":1.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0818,"theta":0.0,"rho":-6.933,"theo":1288.906,"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":1305.25},{"option":"SPXW260323C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":135.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.054,"theta":-0.0119,"rho":0.0033,"theo":0.0609,"change":0.0,"open":0.0,"high":0.0,"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":1485.2,"bid_size":1.0,"ask":1492.7,"ask_size":1.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0536,"theta":0.0,"rho":-7.1041,"theo":1488.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.79998779297},{"option":"SPXW260323C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0356,"theta":-0.0084,"rho":0.0021,"theo":0.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260323P08600000","bid":1684.5,"bid_size":1.0,"ask":1692.0,"ask_size":1.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0353,"theta":0.0,"rho":-7.2744,"theo":1687.4311,"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":1703.5},{"option":"SPXW260323C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":136.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0236,"theta":-0.0059,"rho":0.0014,"theo":0.0269,"change":0.0,"open":0.0,"high":0.0,"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":1883.8,"bid_size":1.0,"ask":1891.5,"ask_size":1.0,"iv":0.2892,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0234,"theta":0.0,"rho":-7.4443,"theo":1886.7051,"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":1902.29998779297},{"option":"SPXW260323C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":137.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0157,"theta":-0.0041,"rho":0.0009,"theo":0.0178,"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":0.0750000029802322},{"option":"SPXW260323P09000000","bid":2083.1,"bid_size":1.0,"ask":2090.8,"ask_size":1.0,"iv":0.3138,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":-7.6139,"theo":2085.9837,"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":2101.19995117188},{"option":"SPXW260324C02800000","bid":4087.9,"bid_size":1.0,"ask":4095.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":2.4457,"theo":4092.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.79992675781},{"option":"SPXW260324P02800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":118.0,"iv":0.8971,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0272,"theta":-0.0329,"rho":-0.0022,"theo":0.1749,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260324C03000000","bid":3888.4,"bid_size":1.0,"ask":3896.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0339,"theta":0.0,"rho":2.6197,"theo":3893.1214,"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":3876.30004882812},{"option":"SPXW260324P03000000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":15.0,"iv":0.8422,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0339,"theta":-0.0385,"rho":-0.0028,"theo":0.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260324C03200000","bid":3689.2,"bid_size":1.0,"ask":3696.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0422,"theta":0.0,"rho":2.7935,"theo":3693.8999,"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":3677.80004882812},{"option":"SPXW260324P03200000","bid":0.1,"bid_size":15.0,"ask":0.3,"ask_size":15.0,"iv":0.7967,"open_interest":3.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0422,"theta":-0.0451,"rho":-0.0035,"theo":0.2536,"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":0.200000006705523},{"option":"SPXW260324C03400000","bid":3490.0,"bid_size":1.0,"ask":3497.7,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":2.9672,"theo":3494.6888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.94995117188},{"option":"SPXW260324P03400000","bid":0.15,"bid_size":55.0,"ask":0.4,"ask_size":75.0,"iv":0.7554,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0528,"theta":-0.0531,"rho":-0.0044,"theo":0.3072,"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":0.300000004470348},{"option":"SPXW260324C03600000","bid":3290.8,"bid_size":1.0,"ask":3298.5,"ask_size":1.0,"iv":0.6004,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0666,"theta":0.0,"rho":3.1405,"theo":3295.4932,"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":3277.60009765625},{"option":"SPXW260324P03600000","bid":0.25,"bid_size":53.0,"ask":0.45,"ask_size":15.0,"iv":0.7115,"open_interest":94.0,"volume":75.0,"delta":-0.0009,"gamma":0.0,"vega":0.0666,"theta":-0.063,"rho":-0.0057,"theo":0.3763,"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":0.424999997019768},{"option":"SPXW260324C03800000","bid":3091.9,"bid_size":1.0,"ask":3099.4,"ask_size":1.0,"iv":0.6261,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0849,"theta":0.0,"rho":3.3134,"theo":3096.321,"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":3078.65002441406},{"option":"SPXW260324P03800000","bid":0.35,"bid_size":124.0,"ask":0.6,"ask_size":15.0,"iv":0.6731,"open_interest":5.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0849,"theta":-0.0756,"rho":-0.0074,"theo":0.4688,"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":0.549999982118607},{"option":"SPXW260324C04000000","bid":2892.8,"bid_size":1.0,"ask":2900.3,"ask_size":1.0,"iv":0.6044,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1104,"theta":0.0,"rho":3.4855,"theo":2897.1852,"change":0.0,"open":0.0,"high":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":"SPXW260324P04000000","bid":0.55,"bid_size":15.0,"ask":0.75,"ask_size":15.0,"iv":0.6366,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1104,"theta":-0.0925,"rho":-0.0098,"theo":0.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260324C04200000","bid":2693.6,"bid_size":1.0,"ask":2701.3,"ask_size":1.0,"iv":0.5723,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1458,"theta":0.0,"rho":3.6566,"theo":2698.105,"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":2681.65002441406},{"option":"SPXW260324P04200000","bid":0.75,"bid_size":75.0,"ask":1.0,"ask_size":75.0,"iv":0.6003,"open_interest":8.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1458,"theta":-0.1155,"rho":-0.0132,"theo":0.7822,"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":0.949999988079071},{"option":"SPXW260324C04400000","bid":2494.8,"bid_size":1.0,"ask":2502.3,"ask_size":1.0,"iv":0.5492,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1963,"theta":0.0,"rho":3.826,"theo":2499.1058,"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":2482.95007324219},{"option":"SPXW260324P04400000","bid":1.05,"bid_size":75.0,"ask":1.3,"ask_size":75.0,"iv":0.5648,"open_interest":8.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.1963,"theta":-0.1466,"rho":-0.0184,"theo":1.0477,"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":1.25},{"option":"SPXW260324C04600000","bid":2295.9,"bid_size":1.0,"ask":2303.4,"ask_size":1.0,"iv":0.5214,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2662,"theta":0.0,"rho":3.9932,"theo":2300.2193,"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":2284.54992675781},{"option":"SPXW260324P04600000","bid":1.45,"bid_size":75.0,"ask":1.65,"ask_size":15.0,"iv":0.5289,"open_interest":95.0,"volume":75.0,"delta":-0.0042,"gamma":0.0,"vega":0.2666,"theta":-0.1881,"rho":-0.0258,"theo":1.4279,"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":1.64999997615814},{"option":"SPXW260324C04800000","bid":2096.9,"bid_size":1.0,"ask":2104.6,"ask_size":1.0,"iv":0.484,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.3623,"theta":0.0,"rho":4.1571,"theo":2101.4815,"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":2085.59997558594},{"option":"SPXW260324P04800000","bid":1.9,"bid_size":74.0,"ask":2.15,"ask_size":15.0,"iv":0.4932,"open_interest":5.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3623,"theta":-0.241,"rho":-0.0365,"theo":1.9527,"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":2.14999997615814},{"option":"SPXW260324C05000000","bid":1898.5,"bid_size":1.0,"ask":1906.0,"ask_size":1.0,"iv":0.4519,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.4921,"theta":0.0,"rho":4.3166,"theo":1902.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1887.20001220703},{"option":"SPXW260324P05000000","bid":2.55,"bid_size":73.0,"ask":2.8,"ask_size":73.0,"iv":0.4583,"open_interest":19.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.4926,"theta":-0.3069,"rho":-0.0516,"theo":2.6686,"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":2.85000002384186},{"option":"SPXW260324C05200000","bid":1699.9,"bid_size":1.0,"ask":1707.6,"ask_size":1.0,"iv":0.4189,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.6622,"theta":0.0,"rho":4.4703,"theo":1704.6114,"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":1689.70001220703},{"option":"SPXW260324P05200000","bid":3.4,"bid_size":71.0,"ask":3.7,"ask_size":71.0,"iv":0.4239,"open_interest":4.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":0.662,"theta":-0.3852,"rho":-0.0724,"theo":3.6102,"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":3.80000007152557},{"option":"SPXW260324C05400000","bid":1501.9,"bid_size":2.0,"ask":1509.6,"ask_size":2.0,"iv":0.3862,"open_interest":0.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":0.8874,"theta":0.0,"rho":4.6155,"theo":1506.5955,"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":1491.04998779297},{"option":"SPXW260324P05400000","bid":4.6,"bid_size":69.0,"ask":4.9,"ask_size":69.0,"iv":0.3897,"open_interest":25.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":0.8872,"theta":-0.4779,"rho":-0.1018,"theo":4.8586,"change":-0.6,"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":-10.1695,"prev_day_close":5.09999990463257},{"option":"SPXW260324C05500000","bid":1403.1,"bid_size":1.0,"ask":1410.7,"ask_size":2.0,"iv":0.3704,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":1.0279,"theta":-0.0749,"rho":4.6838,"theo":1407.7413,"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":1392.35003662109},{"option":"SPXW260324P05500000","bid":5.4,"bid_size":53.0,"ask":5.7,"ask_size":53.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":-0.0197,"gamma":0.0001,"vega":1.0277,"theta":-0.5306,"rho":-0.1208,"theo":5.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260324C05600000","bid":1304.4,"bid_size":1.0,"ask":1312.0,"ask_size":2.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0001,"vega":1.1926,"theta":-0.1658,"rho":4.7476,"theo":1309.0332,"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":1294.25},{"option":"SPXW260324P05600000","bid":6.3,"bid_size":65.0,"ask":6.7,"ask_size":88.0,"iv":0.3559,"open_interest":20.0,"volume":1.0,"delta":-0.0235,"gamma":0.0001,"vega":1.1926,"theta":-0.5894,"rho":-0.1442,"theo":6.5632,"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":6.90000009536743},{"option":"SPXW260324C05700000","bid":1205.9,"bid_size":1.0,"ask":1213.5,"ask_size":2.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0001,"vega":1.3864,"theta":-0.2646,"rho":4.8065,"theo":1210.5245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1195.25},{"option":"SPXW260324P05700000","bid":7.4,"bid_size":67.0,"ask":7.8,"ask_size":47.0,"iv":0.3393,"open_interest":48.0,"volume":0.0,"delta":-0.0281,"gamma":0.0001,"vega":1.3864,"theta":-0.6557,"rho":-0.1727,"theo":7.6869,"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":8.15000009536743},{"option":"SPXW260324C05800000","bid":1107.8,"bid_size":1.0,"ask":1115.4,"ask_size":2.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.6242,"theta":-0.3738,"rho":4.8572,"theo":1112.2975,"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":1097.45001220703},{"option":"SPXW260324P05800000","bid":8.9,"bid_size":15.0,"ask":9.3,"ask_size":59.0,"iv":0.3234,"open_interest":2.0,"volume":0.0,"delta":-0.034,"gamma":0.0001,"vega":1.6242,"theta":-0.7325,"rho":-0.2093,"theo":9.0922,"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":9.65000009536743},{"option":"SPXW260324C05900000","bid":1010.1,"bid_size":1.0,"ask":1017.6,"ask_size":2.0,"iv":0.3065,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0001,"vega":1.9107,"theta":-0.4972,"rho":4.8978,"theo":1014.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.699981689453},{"option":"SPXW260324P05900000","bid":10.8,"bid_size":15.0,"ask":11.2,"ask_size":54.0,"iv":0.3078,"open_interest":8.0,"volume":3.0,"delta":-0.0416,"gamma":0.0001,"vega":1.9107,"theta":-0.8236,"rho":-0.2559,"theo":10.9042,"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":11.6500000953674},{"option":"SPXW260324C05925000","bid":985.8,"bid_size":1.0,"ask":993.3,"ask_size":2.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":1.9932,"theta":-0.5307,"rho":4.9059,"theo":990.1036,"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":975.299987792969},{"option":"SPXW260324P05925000","bid":11.3,"bid_size":15.0,"ask":11.7,"ask_size":38.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":-0.0439,"gamma":0.0001,"vega":1.9934,"theta":-0.8492,"rho":-0.2697,"theo":11.4423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPXW260324C05950000","bid":961.5,"bid_size":1.0,"ask":969.0,"ask_size":2.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0001,"vega":2.0808,"theta":-0.5654,"rho":4.9128,"theo":965.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.0},{"option":"SPXW260324P05950000","bid":11.9,"bid_size":20.0,"ask":12.3,"ask_size":36.0,"iv":0.2999,"open_interest":0.0,"volume":0.0,"delta":-0.0463,"gamma":0.0001,"vega":2.081,"theta":-0.8758,"rho":-0.2846,"theo":12.0173,"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":12.9500002861023},{"option":"SPXW260324C05975000","bid":937.2,"bid_size":1.0,"ask":944.7,"ask_size":2.0,"iv":0.2952,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0002,"vega":2.1729,"theta":-0.6013,"rho":4.9186,"theo":941.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.050018310547},{"option":"SPXW260324P05975000","bid":12.5,"bid_size":20.0,"ask":13.0,"ask_size":50.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":-0.0488,"gamma":0.0002,"vega":2.1733,"theta":-0.9038,"rho":-0.3007,"theo":12.6354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.5999999046326},{"option":"SPXW260324C06000000","bid":913.0,"bid_size":1.0,"ask":920.5,"ask_size":2.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":0.9485,"gamma":0.0002,"vega":2.2692,"theta":-0.6385,"rho":4.9231,"theo":917.2324,"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":902.600006103516},{"option":"SPXW260324P06000000","bid":13.2,"bid_size":15.0,"ask":13.6,"ask_size":33.0,"iv":0.2922,"open_interest":10.0,"volume":0.0,"delta":-0.0516,"gamma":0.0002,"vega":2.2692,"theta":-0.9325,"rho":-0.3179,"theo":13.2918,"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":14.3000001907349},{"option":"SPXW260324C06025000","bid":888.8,"bid_size":1.0,"ask":896.3,"ask_size":2.0,"iv":0.2878,"open_interest":0.0,"volume":0.0,"delta":0.9455,"gamma":0.0002,"vega":2.3696,"theta":-0.6771,"rho":4.9266,"theo":893.038,"change":0.0,"open":0.0,"high":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":"SPXW260324P06025000","bid":13.9,"bid_size":15.0,"ask":14.4,"ask_size":53.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":-0.0546,"gamma":0.0002,"vega":2.3696,"theta":-0.9629,"rho":-0.3362,"theo":14.0055,"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":15.0999999046326},{"option":"SPXW260324C06050000","bid":864.7,"bid_size":1.0,"ask":872.1,"ask_size":2.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0002,"vega":2.4752,"theta":-0.717,"rho":4.929,"theo":868.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.549987792969},{"option":"SPXW260324P06050000","bid":14.7,"bid_size":15.0,"ask":15.1,"ask_size":32.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":-0.0577,"gamma":0.0002,"vega":2.4752,"theta":-0.9947,"rho":-0.3556,"theo":14.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0000004768372},{"option":"SPXW260324C06075000","bid":840.7,"bid_size":1.0,"ask":848.1,"ask_size":2.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.939,"gamma":0.0002,"vega":2.5871,"theta":-0.7583,"rho":4.93,"theo":844.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.350006103516},{"option":"SPXW260324P06075000","bid":15.4,"bid_size":50.0,"ask":16.0,"ask_size":36.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":-0.0611,"gamma":0.0002,"vega":2.5871,"theta":-1.0279,"rho":-0.3764,"theo":15.5993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260324C06100000","bid":816.7,"bid_size":1.0,"ask":824.1,"ask_size":2.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.9353,"gamma":0.0002,"vega":2.7061,"theta":-0.801,"rho":4.9293,"theo":820.7965,"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":806.350006103516},{"option":"SPXW260324P06100000","bid":16.2,"bid_size":49.0,"ask":16.9,"ask_size":35.0,"iv":0.2769,"open_interest":6.0,"volume":0.0,"delta":-0.0648,"gamma":0.0002,"vega":2.7061,"theta":-1.0625,"rho":-0.399,"theo":16.4882,"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":17.75},{"option":"SPXW260324C06125000","bid":792.8,"bid_size":1.0,"ask":800.1,"ask_size":1.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0002,"vega":2.8318,"theta":-0.845,"rho":4.9266,"theo":796.846,"change":0.0,"open":0.0,"high":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":"SPXW260324P06125000","bid":17.2,"bid_size":49.0,"ask":17.8,"ask_size":29.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":-0.0687,"gamma":0.0002,"vega":2.8318,"theta":-1.0985,"rho":-0.4235,"theo":17.4458,"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":18.8500003814697},{"option":"SPXW260324C06150000","bid":769.0,"bid_size":1.0,"ask":776.2,"ask_size":1.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0002,"vega":2.9629,"theta":-0.8905,"rho":4.922,"theo":772.97,"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":758.75},{"option":"SPXW260324P06150000","bid":18.2,"bid_size":47.0,"ask":18.9,"ask_size":34.0,"iv":0.2698,"open_interest":10.0,"volume":10.0,"delta":-0.0729,"gamma":0.0002,"vega":2.9629,"theta":-1.1358,"rho":-0.45,"theo":18.478,"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":19.9500007629395},{"option":"SPXW260324C06175000","bid":745.2,"bid_size":1.0,"ask":752.4,"ask_size":1.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0003,"vega":3.0987,"theta":-0.9373,"rho":4.9156,"theo":749.1738,"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":735.0},{"option":"SPXW260324P06175000","bid":19.3,"bid_size":46.0,"ask":20.0,"ask_size":33.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":-0.0774,"gamma":0.0003,"vega":3.0987,"theta":-1.1746,"rho":-0.4781,"theo":19.5899,"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":21.1499996185303},{"option":"SPXW260324C06200000","bid":721.5,"bid_size":1.0,"ask":728.7,"ask_size":1.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0003,"vega":3.2401,"theta":-0.9855,"rho":4.9077,"theo":725.462,"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":711.300018310547},{"option":"SPXW260324P06200000","bid":20.4,"bid_size":35.0,"ask":21.2,"ask_size":22.0,"iv":0.2628,"open_interest":36.0,"volume":0.0,"delta":-0.0822,"gamma":0.0003,"vega":3.2401,"theta":-1.2146,"rho":-0.5079,"theo":20.786,"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":22.4000005722046},{"option":"SPXW260324C06225000","bid":697.9,"bid_size":1.0,"ask":705.1,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.9126,"gamma":0.0003,"vega":3.3891,"theta":-1.0348,"rho":4.8977,"theo":701.8395,"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":688.199981689453},{"option":"SPXW260324P06225000","bid":21.7,"bid_size":13.0,"ask":22.5,"ask_size":21.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":-0.0874,"gamma":0.0003,"vega":3.3891,"theta":-1.2559,"rho":-0.5397,"theo":22.0716,"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":23.75},{"option":"SPXW260324C06250000","bid":674.4,"bid_size":1.0,"ask":681.5,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9071,"gamma":0.0003,"vega":3.5466,"theta":-1.0853,"rho":4.885,"theo":678.3127,"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":664.350006103516},{"option":"SPXW260324P06250000","bid":23.1,"bid_size":13.0,"ask":23.9,"ask_size":21.0,"iv":0.2555,"open_interest":10.0,"volume":10.0,"delta":-0.093,"gamma":0.0003,"vega":3.5466,"theta":-1.2983,"rho":-0.5743,"theo":23.4529,"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":25.25},{"option":"SPXW260324C06275000","bid":651.0,"bid_size":1.0,"ask":658.3,"ask_size":2.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.9012,"gamma":0.0003,"vega":3.7109,"theta":-1.1368,"rho":4.8693,"theo":654.8895,"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":641.049987792969},{"option":"SPXW260324P06275000","bid":24.5,"bid_size":13.0,"ask":25.4,"ask_size":32.0,"iv":0.2521,"open_interest":10.0,"volume":10.0,"delta":-0.0989,"gamma":0.0003,"vega":3.7109,"theta":-1.3417,"rho":-0.6118,"theo":24.9379,"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":26.8000001907349},{"option":"SPXW260324C06300000","bid":627.7,"bid_size":1.0,"ask":634.8,"ask_size":1.0,"iv":0.2494,"open_interest":2.0,"volume":0.0,"delta":0.8948,"gamma":0.0004,"vega":3.8797,"theta":-1.1892,"rho":4.8511,"theo":631.577,"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":617.700012207031},{"option":"SPXW260324P06300000","bid":26.1,"bid_size":11.0,"ask":26.9,"ask_size":18.0,"iv":0.2485,"open_interest":47.0,"volume":12.0,"delta":-0.1053,"gamma":0.0004,"vega":3.8797,"theta":-1.386,"rho":-0.6518,"theo":26.5334,"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":28.4500007629394},{"option":"SPXW260324C06325000","bid":604.2,"bid_size":1.0,"ask":611.5,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0004,"vega":4.053,"theta":-1.2424,"rho":4.8308,"theo":608.3807,"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":594.649993896484},{"option":"SPXW260324P06325000","bid":27.7,"bid_size":29.0,"ask":28.7,"ask_size":29.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":-0.1121,"gamma":0.0004,"vega":4.053,"theta":-1.431,"rho":-0.6939,"theo":28.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3000001907349},{"option":"SPXW260324C06350000","bid":581.4,"bid_size":1.0,"ask":588.5,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0004,"vega":4.2332,"theta":-1.2961,"rho":4.8078,"theo":585.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.649993896484},{"option":"SPXW260324P06350000","bid":29.6,"bid_size":11.0,"ask":30.5,"ask_size":16.0,"iv":0.2416,"open_interest":2.0,"volume":2.0,"delta":-0.1194,"gamma":0.0004,"vega":4.2332,"theta":-1.4766,"rho":-0.7387,"theo":30.0787,"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":32.1999998092651},{"option":"SPXW260324C06375000","bid":558.6,"bid_size":1.0,"ask":565.5,"ask_size":1.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.873,"gamma":0.0004,"vega":4.4221,"theta":-1.3501,"rho":4.7812,"theo":562.3608,"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":548.75},{"option":"SPXW260324P06375000","bid":31.5,"bid_size":26.0,"ask":32.5,"ask_size":26.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":-0.1271,"gamma":0.0004,"vega":4.4221,"theta":-1.5226,"rho":-0.7871,"theo":32.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.2999992370606},{"option":"SPXW260324C06400000","bid":535.9,"bid_size":1.0,"ask":542.7,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8647,"gamma":0.0004,"vega":4.6173,"theta":-1.4042,"rho":4.7507,"theo":539.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.149993896484},{"option":"SPXW260324P06400000","bid":33.6,"bid_size":25.0,"ask":34.6,"ask_size":25.0,"iv":0.2346,"open_interest":43.0,"volume":1.0,"delta":-0.1354,"gamma":0.0004,"vega":4.6173,"theta":-1.5686,"rho":-0.8395,"theo":34.1436,"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":36.5},{"option":"SPXW260324C06425000","bid":513.1,"bid_size":1.0,"ask":520.2,"ask_size":2.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0005,"vega":4.8152,"theta":-1.4582,"rho":4.7168,"theo":516.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.649993896484},{"option":"SPXW260324P06425000","bid":35.8,"bid_size":23.0,"ask":36.8,"ask_size":12.0,"iv":0.2312,"open_interest":12.0,"volume":0.0,"delta":-0.1442,"gamma":0.0005,"vega":4.8152,"theta":-1.6145,"rho":-0.8952,"theo":36.3946,"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":38.8999996185303},{"option":"SPXW260324C06450000","bid":490.4,"bid_size":1.0,"ask":497.6,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.8464,"gamma":0.0005,"vega":5.0163,"theta":-1.5118,"rho":4.6802,"theo":494.3964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.199996948242},{"option":"SPXW260324P06450000","bid":38.3,"bid_size":11.0,"ask":39.2,"ask_size":1.0,"iv":0.2277,"open_interest":11.0,"volume":0.0,"delta":-0.1537,"gamma":0.0005,"vega":5.0163,"theta":-1.66,"rho":-0.9536,"theo":38.8011,"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":41.4500007629394},{"option":"SPXW260324C06475000","bid":468.1,"bid_size":1.0,"ask":475.4,"ask_size":4.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":0.8363,"gamma":0.0005,"vega":5.224,"theta":-1.5648,"rho":4.6398,"theo":472.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.399993896484},{"option":"SPXW260324P06475000","bid":40.8,"bid_size":21.0,"ask":41.9,"ask_size":12.0,"iv":0.2241,"open_interest":4.0,"volume":1.0,"delta":-0.1638,"gamma":0.0005,"vega":5.2239,"theta":-1.7048,"rho":-1.0159,"theo":41.3713,"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":44.2000007629394},{"option":"SPXW260324C06500000","bid":446.2,"bid_size":1.0,"ask":453.1,"ask_size":1.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0006,"vega":5.4385,"theta":-1.6167,"rho":4.594,"theo":449.8969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.149993896484},{"option":"SPXW260324P06500000","bid":43.6,"bid_size":21.0,"ask":44.7,"ask_size":12.0,"iv":0.2206,"open_interest":19.0,"volume":4.0,"delta":-0.1745,"gamma":0.0006,"vega":5.4385,"theta":-1.7486,"rho":-1.0834,"theo":44.1179,"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":47.1000003814697},{"option":"SPXW260324C06525000","bid":424.1,"bid_size":1.0,"ask":431.0,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0006,"vega":5.655,"theta":-1.6672,"rho":4.5434,"theo":427.927,"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":415.350006103516},{"option":"SPXW260324P06525000","bid":46.6,"bid_size":9.0,"ask":47.8,"ask_size":21.0,"iv":0.2171,"open_interest":7.0,"volume":4.0,"delta":-0.1859,"gamma":0.0006,"vega":5.655,"theta":-1.7911,"rho":-1.1559,"theo":47.0561,"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":50.25},{"option":"SPXW260324C06550000","bid":402.4,"bid_size":1.0,"ask":409.3,"ask_size":4.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.802,"gamma":0.0006,"vega":5.871,"theta":-1.7161,"rho":4.4893,"theo":406.1604,"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":393.799987792969},{"option":"SPXW260324P06550000","bid":49.8,"bid_size":9.0,"ask":51.0,"ask_size":20.0,"iv":0.2135,"open_interest":9.0,"volume":8.0,"delta":-0.1981,"gamma":0.0006,"vega":5.871,"theta":-1.8318,"rho":-1.2318,"theo":50.1975,"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":53.6000003814697},{"option":"SPXW260324C06575000","bid":381.2,"bid_size":1.0,"ask":387.8,"ask_size":4.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.789,"gamma":0.0007,"vega":6.0899,"theta":-1.7629,"rho":4.4306,"theo":384.6084,"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":372.400009155273},{"option":"SPXW260324P06575000","bid":53.2,"bid_size":9.0,"ask":54.4,"ask_size":19.0,"iv":0.21,"open_interest":13.0,"volume":9.0,"delta":-0.2111,"gamma":0.0007,"vega":6.0899,"theta":-1.8705,"rho":-1.3123,"theo":53.5536,"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":57.2000007629394},{"option":"SPXW260324C06600000","bid":359.6,"bid_size":1.0,"ask":366.3,"ask_size":1.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7751,"gamma":0.0007,"vega":6.3133,"theta":-1.8072,"rho":4.3651,"theo":363.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.25},{"option":"SPXW260324P06600000","bid":56.8,"bid_size":19.0,"ask":57.9,"ask_size":11.0,"iv":0.2062,"open_interest":9.0,"volume":1.0,"delta":-0.225,"gamma":0.0007,"vega":6.3133,"theta":-1.9067,"rho":-1.3996,"theo":57.1431,"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":61.0},{"option":"SPXW260324C06625000","bid":338.9,"bid_size":1.0,"ask":345.2,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7603,"gamma":0.0007,"vega":6.5352,"theta":-1.8485,"rho":4.2933,"theo":342.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.449996948242},{"option":"SPXW260324P06625000","bid":60.7,"bid_size":19.0,"ask":61.8,"ask_size":11.0,"iv":0.2025,"open_interest":4.0,"volume":10.0,"delta":-0.2397,"gamma":0.0007,"vega":6.5352,"theta":-1.94,"rho":-1.4932,"theo":60.9891,"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":65.1000022888184},{"option":"SPXW260324C06650000","bid":317.9,"bid_size":1.0,"ask":324.5,"ask_size":4.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.7446,"gamma":0.0008,"vega":6.752,"theta":-1.8864,"rho":4.2171,"theo":321.4397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.899993896484},{"option":"SPXW260324P06650000","bid":64.8,"bid_size":18.0,"ask":66.0,"ask_size":10.0,"iv":0.1988,"open_interest":7.0,"volume":3.0,"delta":-0.2555,"gamma":0.0008,"vega":6.752,"theta":-1.9697,"rho":-1.5913,"theo":65.1092,"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":69.5},{"option":"SPXW260324C06675000","bid":297.7,"bid_size":1.0,"ask":303.9,"ask_size":4.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.7278,"gamma":0.0008,"vega":6.9674,"theta":-1.9203,"rho":4.1343,"theo":300.9444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.699996948242},{"option":"SPXW260324P06675000","bid":69.2,"bid_size":18.0,"ask":70.5,"ask_size":10.0,"iv":0.1948,"open_interest":4.0,"volume":0.0,"delta":-0.2723,"gamma":0.0008,"vega":6.9674,"theta":-1.9956,"rho":-1.6959,"theo":69.522,"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":74.1500015258789},{"option":"SPXW260324C06700000","bid":277.2,"bid_size":1.0,"ask":283.7,"ask_size":4.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.7099,"gamma":0.0009,"vega":7.1806,"theta":-1.9496,"rho":4.0425,"theo":280.7711,"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":269.600006103516},{"option":"SPXW260324P06700000","bid":74.0,"bid_size":17.0,"ask":75.2,"ask_size":10.0,"iv":0.191,"open_interest":7.0,"volume":4.0,"delta":-0.2902,"gamma":0.0009,"vega":7.1805,"theta":-2.0168,"rho":-1.8095,"theo":74.2567,"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":79.1500015258789},{"option":"SPXW260324C06710000","bid":269.2,"bid_size":1.0,"ask":275.7,"ask_size":4.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":0.7024,"gamma":0.0009,"vega":7.2631,"theta":-1.9599,"rho":4.0037,"theo":272.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.800003051758},{"option":"SPXW260324P06710000","bid":76.0,"bid_size":17.0,"ask":77.2,"ask_size":10.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.2977,"gamma":0.0009,"vega":7.2631,"theta":-2.0238,"rho":-1.857,"theo":76.2478,"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":81.25},{"option":"SPXW260324C06720000","bid":261.5,"bid_size":1.0,"ask":267.7,"ask_size":4.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.6947,"gamma":0.0009,"vega":7.3436,"theta":-1.9693,"rho":3.9642,"theo":264.8846,"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":254.0},{"option":"SPXW260324P06720000","bid":78.0,"bid_size":16.0,"ask":79.3,"ask_size":9.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":-0.3053,"gamma":0.0009,"vega":7.3436,"theta":-2.03,"rho":-1.9053,"theo":78.2967,"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":83.4500007629394},{"option":"SPXW260324C06725000","bid":259.8,"bid_size":1.0,"ask":261.6,"ask_size":1.0,"iv":0.1868,"open_interest":1.0,"volume":0.0,"delta":0.6908,"gamma":0.0009,"vega":7.383,"theta":-1.9736,"rho":3.9442,"theo":260.9493,"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":250.050003051758},{"option":"SPXW260324P06725000","bid":79.1,"bid_size":8.0,"ask":80.4,"ask_size":9.0,"iv":0.187,"open_interest":6.0,"volume":0.0,"delta":-0.3092,"gamma":0.0009,"vega":7.383,"theta":-2.0327,"rho":-1.9297,"theo":79.3431,"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":84.5},{"option":"SPXW260324C06730000","bid":255.7,"bid_size":2.0,"ask":258.0,"ask_size":2.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":0.6869,"gamma":0.0009,"vega":7.422,"theta":-1.9778,"rho":3.9239,"theo":257.029,"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":246.200004577637},{"option":"SPXW260324P06730000","bid":80.2,"bid_size":7.0,"ask":81.4,"ask_size":9.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.3132,"gamma":0.0009,"vega":7.422,"theta":-2.0352,"rho":-1.9543,"theo":80.4045,"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":85.6500015258789},{"option":"SPXW260324C06740000","bid":247.9,"bid_size":2.0,"ask":250.2,"ask_size":2.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":0.6788,"gamma":0.0009,"vega":7.4988,"theta":-1.9852,"rho":3.8825,"theo":249.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.5},{"option":"SPXW260324P06740000","bid":82.4,"bid_size":7.0,"ask":83.6,"ask_size":9.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-0.3213,"gamma":0.0009,"vega":7.4988,"theta":-2.0394,"rho":-2.0044,"theo":82.5725,"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":87.9500007629394},{"option":"SPXW260324C06750000","bid":240.4,"bid_size":1.0,"ask":242.4,"ask_size":1.0,"iv":0.1827,"open_interest":1.0,"volume":0.0,"delta":0.6705,"gamma":0.001,"vega":7.5742,"theta":-1.9917,"rho":3.8396,"theo":241.5008,"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":230.900001525879},{"option":"SPXW260324P06750000","bid":84.6,"bid_size":8.0,"ask":85.8,"ask_size":9.0,"iv":0.183,"open_interest":25.0,"volume":42.0,"delta":-0.3296,"gamma":0.001,"vega":7.5742,"theta":-2.0427,"rho":-2.056,"theo":84.8027,"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":90.25},{"option":"SPXW260324C06760000","bid":232.5,"bid_size":2.0,"ask":234.6,"ask_size":2.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":0.662,"gamma":0.001,"vega":7.6483,"theta":-1.9971,"rho":3.7949,"theo":233.8326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.349998474121},{"option":"SPXW260324P06760000","bid":86.9,"bid_size":7.0,"ask":88.1,"ask_size":9.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.3381,"gamma":0.001,"vega":7.6483,"theta":-2.0448,"rho":-2.1095,"theo":87.0978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.6500015258789},{"option":"SPXW260324C06770000","bid":225.0,"bid_size":2.0,"ask":226.8,"ask_size":2.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":0.6533,"gamma":0.001,"vega":7.7206,"theta":-2.0013,"rho":3.7482,"theo":226.2321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.900001525879},{"option":"SPXW260324P06770000","bid":89.2,"bid_size":6.0,"ask":90.5,"ask_size":8.0,"iv":0.1797,"open_interest":10.0,"volume":10.0,"delta":-0.3468,"gamma":0.001,"vega":7.7206,"theta":-2.0458,"rho":-2.1649,"theo":89.4606,"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":95.0999984741211},{"option":"SPXW260324C06775000","bid":221.1,"bid_size":3.0,"ask":223.2,"ask_size":3.0,"iv":0.1786,"open_interest":3.0,"volume":0.0,"delta":0.6488,"gamma":0.001,"vega":7.7557,"theta":-2.003,"rho":3.7243,"theo":222.4581,"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":212.200004577637},{"option":"SPXW260324P06775000","bid":90.4,"bid_size":6.0,"ask":91.7,"ask_size":8.0,"iv":0.1788,"open_interest":7.0,"volume":0.0,"delta":-0.3512,"gamma":0.001,"vega":7.7557,"theta":-2.0458,"rho":-2.1932,"theo":90.6682,"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":96.3499984741211},{"option":"SPXW260324C06780000","bid":217.6,"bid_size":2.0,"ask":219.1,"ask_size":2.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":0.6444,"gamma":0.001,"vega":7.7902,"theta":-2.0043,"rho":3.7,"theo":218.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":208.550003051758},{"option":"SPXW260324P06780000","bid":91.6,"bid_size":6.0,"ask":92.9,"ask_size":8.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":-0.3557,"gamma":0.001,"vega":7.7902,"theta":-2.0455,"rho":-2.2219,"theo":91.8936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.7000007629394},{"option":"SPXW260324C06790000","bid":210.2,"bid_size":5.0,"ask":211.8,"ask_size":7.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":0.6352,"gamma":0.001,"vega":7.8564,"theta":-2.006,"rho":3.6506,"theo":211.2443,"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":201.099998474121},{"option":"SPXW260324P06790000","bid":94.1,"bid_size":6.0,"ask":95.4,"ask_size":8.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":-0.3649,"gamma":0.001,"vega":7.8564,"theta":-2.044,"rho":-2.28,"theo":94.3991,"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":100.299999237061},{"option":"SPXW260324C06800000","bid":202.8,"bid_size":5.0,"ask":204.4,"ask_size":5.0,"iv":0.1746,"open_interest":2.0,"volume":0.0,"delta":0.6258,"gamma":0.001,"vega":7.9189,"theta":-2.0064,"rho":3.6004,"theo":203.8605,"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":193.949996948242},{"option":"SPXW260324P06800000","bid":96.7,"bid_size":6.0,"ask":97.9,"ask_size":8.0,"iv":0.1747,"open_interest":28.0,"volume":16.0,"delta":-0.3743,"gamma":0.001,"vega":7.9189,"theta":-2.0412,"rho":-2.3389,"theo":96.9786,"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":103.0},{"option":"SPXW260324C06810000","bid":195.5,"bid_size":5.0,"ask":196.9,"ask_size":2.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":0.6162,"gamma":0.001,"vega":7.9777,"theta":-2.0055,"rho":3.5493,"theo":196.5521,"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":186.700004577637},{"option":"SPXW260324P06810000","bid":99.3,"bid_size":6.0,"ask":100.5,"ask_size":7.0,"iv":0.173,"open_interest":1.0,"volume":1.0,"delta":-0.3839,"gamma":0.001,"vega":7.9777,"theta":-2.037,"rho":-2.3988,"theo":99.6335,"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":105.799999237061},{"option":"SPXW260324C06820000","bid":188.3,"bid_size":5.0,"ask":189.6,"ask_size":2.0,"iv":0.1711,"open_interest":0.0,"volume":0.0,"delta":0.6063,"gamma":0.0011,"vega":8.0331,"theta":-2.0031,"rho":3.4967,"theo":189.3208,"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":179.599998474121},{"option":"SPXW260324P06820000","bid":102.0,"bid_size":6.0,"ask":103.2,"ask_size":6.0,"iv":0.1714,"open_interest":2.0,"volume":8.0,"delta":-0.3937,"gamma":0.0011,"vega":8.0331,"theta":-2.0314,"rho":-2.4601,"theo":102.3654,"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":108.700000762939},{"option":"SPXW260324C06825000","bid":184.6,"bid_size":5.0,"ask":186.0,"ask_size":2.0,"iv":0.1703,"open_interest":2.0,"volume":0.0,"delta":0.6013,"gamma":0.0011,"vega":8.0596,"theta":-2.0014,"rho":3.4696,"theo":185.7351,"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":176.099998474121},{"option":"SPXW260324P06825000","bid":103.4,"bid_size":7.0,"ask":104.7,"ask_size":7.0,"iv":0.1704,"open_interest":13.0,"volume":1.0,"delta":-0.3987,"gamma":0.0011,"vega":8.0596,"theta":-2.028,"rho":-2.4915,"theo":103.7612,"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":110.049999237061},{"option":"SPXW260324C06830000","bid":181.0,"bid_size":5.0,"ask":182.3,"ask_size":2.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":0.5962,"gamma":0.0011,"vega":8.0852,"theta":-1.9992,"rho":3.442,"theo":182.1698,"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":172.599998474121},{"option":"SPXW260324P06830000","bid":104.8,"bid_size":6.0,"ask":106.1,"ask_size":7.0,"iv":0.1697,"open_interest":0.0,"volume":0.0,"delta":-0.4038,"gamma":0.0011,"vega":8.0852,"theta":-2.0243,"rho":-2.5235,"theo":105.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.599998474121},{"option":"SPXW260324C06840000","bid":174.0,"bid_size":6.0,"ask":175.4,"ask_size":2.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":0.5859,"gamma":0.0011,"vega":8.1334,"theta":-1.9938,"rho":3.3849,"theo":175.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.700004577637},{"option":"SPXW260324P06840000","bid":107.7,"bid_size":5.0,"ask":109.0,"ask_size":6.0,"iv":0.1678,"open_interest":7.0,"volume":7.0,"delta":-0.4142,"gamma":0.0011,"vega":8.1334,"theta":-2.0156,"rho":-2.5893,"theo":108.0736,"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":114.700000762939},{"option":"SPXW260324C06850000","bid":167.0,"bid_size":6.0,"ask":168.4,"ask_size":2.0,"iv":0.166,"open_interest":712.0,"volume":6.0,"delta":0.5753,"gamma":0.0011,"vega":8.1772,"theta":-1.9866,"rho":3.3259,"theo":168.1229,"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":158.799995422363},{"option":"SPXW260324P06850000","bid":110.6,"bid_size":6.0,"ask":111.9,"ask_size":7.0,"iv":0.1662,"open_interest":706.0,"volume":51.0,"delta":-0.4248,"gamma":0.0011,"vega":8.1772,"theta":-2.0052,"rho":-2.657,"theo":111.0572,"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":117.799999237061},{"option":"SPXW260324C06860000","bid":160.1,"bid_size":7.0,"ask":161.5,"ask_size":3.0,"iv":0.1642,"open_interest":2.0,"volume":2.0,"delta":0.5645,"gamma":0.0011,"vega":8.2157,"theta":-1.9778,"rho":3.2657,"theo":161.2338,"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":152.099998474121},{"option":"SPXW260324P06860000","bid":113.7,"bid_size":5.0,"ask":115.0,"ask_size":6.0,"iv":0.1644,"open_interest":7.0,"volume":7.0,"delta":-0.4356,"gamma":0.0011,"vega":8.2157,"theta":-1.9931,"rho":-2.726,"theo":114.1313,"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":121.099998474121},{"option":"SPXW260324C06870000","bid":153.2,"bid_size":7.0,"ask":154.7,"ask_size":3.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":0.5534,"gamma":0.0012,"vega":8.2485,"theta":-1.9672,"rho":3.2047,"theo":154.4372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.5},{"option":"SPXW260324P06870000","bid":116.9,"bid_size":5.0,"ask":118.2,"ask_size":6.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-0.4467,"gamma":0.0012,"vega":8.2485,"theta":-1.9793,"rho":-2.7957,"theo":117.2979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.400001525879},{"option":"SPXW260324C06875000","bid":149.9,"bid_size":7.0,"ask":151.2,"ask_size":2.0,"iv":0.1617,"open_interest":5.0,"volume":0.0,"delta":0.5477,"gamma":0.0012,"vega":8.2627,"theta":-1.9612,"rho":3.1738,"theo":151.0742,"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":142.200004577637},{"option":"SPXW260324P06875000","bid":118.5,"bid_size":5.0,"ask":119.8,"ask_size":7.0,"iv":0.1618,"open_interest":15.0,"volume":1.0,"delta":-0.4524,"gamma":0.0012,"vega":8.2627,"theta":-1.9716,"rho":-2.8309,"theo":118.9165,"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":126.099998474121},{"option":"SPXW260324C06880000","bid":146.5,"bid_size":6.0,"ask":148.0,"ask_size":2.0,"iv":0.1608,"open_interest":5.0,"volume":5.0,"delta":0.542,"gamma":0.0012,"vega":8.2755,"theta":-1.9548,"rho":3.1426,"theo":147.7351,"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":139.0},{"option":"SPXW260324P06880000","bid":120.1,"bid_size":6.0,"ask":121.4,"ask_size":6.0,"iv":0.161,"open_interest":5.0,"volume":5.0,"delta":-0.4581,"gamma":0.0012,"vega":8.2755,"theta":-1.9636,"rho":-2.8665,"theo":120.5591,"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":127.900001525879},{"option":"SPXW260324C06890000","bid":140.0,"bid_size":7.0,"ask":141.6,"ask_size":7.0,"iv":0.159,"open_interest":1.0,"volume":1.0,"delta":0.5304,"gamma":0.0012,"vega":8.2965,"theta":-1.9404,"rho":3.0786,"theo":141.1311,"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":132.599998474121},{"option":"SPXW260324P06890000","bid":123.4,"bid_size":7.0,"ask":124.8,"ask_size":6.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.4697,"gamma":0.0012,"vega":8.2965,"theta":-1.946,"rho":-2.9392,"theo":123.9183,"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":131.400001525879},{"option":"SPXW260324C06900000","bid":133.6,"bid_size":8.0,"ask":134.8,"ask_size":2.0,"iv":0.1573,"open_interest":17.0,"volume":15.0,"delta":0.5184,"gamma":0.0012,"vega":8.3112,"theta":-1.9242,"rho":3.012,"theo":134.6301,"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":126.299999237061},{"option":"SPXW260324P06900000","bid":126.9,"bid_size":7.0,"ask":128.3,"ask_size":6.0,"iv":0.1574,"open_interest":9.0,"volume":0.0,"delta":-0.4816,"gamma":0.0012,"vega":8.3112,"theta":-1.9266,"rho":-3.0146,"theo":127.3805,"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":135.099998474121},{"option":"SPXW260324C06910000","bid":127.2,"bid_size":8.0,"ask":128.8,"ask_size":8.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":0.5063,"gamma":0.0012,"vega":8.3189,"theta":-1.9059,"rho":2.9428,"theo":128.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06910000","bid":129.7,"bid_size":6.0,"ask":132.5,"ask_size":1.0,"iv":0.1557,"open_interest":0.0,"volume":0.0,"delta":-0.4938,"gamma":0.0012,"vega":8.319,"theta":-1.905,"rho":-3.0925,"theo":130.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06920000","bid":120.9,"bid_size":8.0,"ask":122.5,"ask_size":8.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":0.4939,"gamma":0.0012,"vega":8.3192,"theta":-1.8856,"rho":2.8722,"theo":121.9608,"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":0.0},{"option":"SPXW260324P06920000","bid":133.6,"bid_size":6.0,"ask":136.5,"ask_size":6.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.5062,"gamma":0.0012,"vega":8.3192,"theta":-1.8815,"rho":-3.1718,"theo":134.6375,"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":0.0},{"option":"SPXW260324C06925000","bid":118.0,"bid_size":1.0,"ask":119.3,"ask_size":7.0,"iv":0.1529,"open_interest":1.0,"volume":1.0,"delta":0.4875,"gamma":0.0012,"vega":8.3164,"theta":-1.8746,"rho":2.8367,"theo":118.8661,"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":111.099998474121},{"option":"SPXW260324P06925000","bid":135.6,"bid_size":8.0,"ask":137.5,"ask_size":2.0,"iv":0.1531,"open_interest":0.0,"volume":0.0,"delta":-0.5125,"gamma":0.0012,"vega":8.3164,"theta":-1.8689,"rho":-3.2117,"theo":136.5246,"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":144.799995422363},{"option":"SPXW260324C06930000","bid":114.9,"bid_size":7.0,"ask":116.4,"ask_size":7.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":0.4812,"gamma":0.0012,"vega":8.3116,"theta":-1.8632,"rho":2.801,"theo":115.8018,"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":0.0},{"option":"SPXW260324P06930000","bid":137.5,"bid_size":6.0,"ask":140.4,"ask_size":6.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.5189,"gamma":0.0012,"vega":8.3116,"theta":-1.8558,"rho":-3.2518,"theo":138.4419,"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":0.0},{"option":"SPXW260324C06940000","bid":108.8,"bid_size":8.0,"ask":110.4,"ask_size":7.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":0.4682,"gamma":0.0013,"vega":8.2959,"theta":-1.8386,"rho":2.7288,"theo":109.7661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06940000","bid":141.5,"bid_size":6.0,"ask":144.4,"ask_size":6.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.5319,"gamma":0.0013,"vega":8.2959,"theta":-1.828,"rho":-3.3327,"theo":142.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06950000","bid":103.1,"bid_size":1.0,"ask":104.3,"ask_size":6.0,"iv":0.1486,"open_interest":10.0,"volume":0.0,"delta":0.455,"gamma":0.0013,"vega":8.2712,"theta":-1.812,"rho":2.6544,"theo":103.86,"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":96.7999992370606},{"option":"SPXW260324P06950000","bid":146.1,"bid_size":3.0,"ask":147.6,"ask_size":2.0,"iv":0.1488,"open_interest":6.0,"volume":0.0,"delta":-0.5451,"gamma":0.0013,"vega":8.2712,"theta":-1.7982,"rho":-3.4158,"theo":146.4266,"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":155.400001525879},{"option":"SPXW260324C06975000","bid":89.2,"bid_size":1.0,"ask":90.5,"ask_size":6.0,"iv":0.1444,"open_interest":6.0,"volume":0.0,"delta":0.4209,"gamma":0.0013,"vega":8.1654,"theta":-1.7363,"rho":2.458,"theo":89.7268,"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":83.4000015258789},{"option":"SPXW260324P06975000","bid":156.6,"bid_size":3.0,"ask":158.6,"ask_size":2.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-0.5792,"gamma":0.0013,"vega":8.1654,"theta":-1.7144,"rho":-3.6341,"theo":157.2014,"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":166.900001525879},{"option":"SPXW260324C07000000","bid":76.1,"bid_size":14.0,"ask":77.4,"ask_size":6.0,"iv":0.1402,"open_interest":63.0,"volume":11.0,"delta":0.3854,"gamma":0.0013,"vega":7.9967,"theta":-1.6482,"rho":2.2569,"theo":76.6066,"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":71.0},{"option":"SPXW260324P07000000","bid":168.6,"bid_size":3.0,"ask":170.8,"ask_size":3.0,"iv":0.1404,"open_interest":1.0,"volume":0.0,"delta":-0.6146,"gamma":0.0013,"vega":7.9967,"theta":-1.6182,"rho":-3.857,"theo":168.9894,"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":179.400001525879},{"option":"SPXW260324C07025000","bid":64.2,"bid_size":15.0,"ask":65.5,"ask_size":8.0,"iv":0.1362,"open_interest":9.0,"volume":8.0,"delta":0.3492,"gamma":0.0013,"vega":7.7535,"theta":-1.5494,"rho":2.0458,"theo":64.6499,"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":59.6499996185303},{"option":"SPXW260324P07025000","bid":182.1,"bid_size":2.0,"ask":183.6,"ask_size":2.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.6509,"gamma":0.0013,"vega":7.7535,"theta":-1.5113,"rho":-4.0899,"theo":181.9408,"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":193.0},{"option":"SPXW260324C07050000","bid":53.6,"bid_size":8.0,"ask":54.7,"ask_size":8.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":0.3128,"gamma":0.0013,"vega":7.4437,"theta":-1.442,"rho":1.8363,"theo":53.9595,"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":49.4499988555908},{"option":"SPXW260324P07050000","bid":196.2,"bid_size":1.0,"ask":197.7,"ask_size":1.0,"iv":0.1325,"open_interest":1.0,"volume":0.0,"delta":-0.6873,"gamma":0.0013,"vega":7.4437,"theta":-1.3958,"rho":-4.3212,"theo":196.1585,"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":207.700004577637},{"option":"SPXW260324C07075000","bid":44.0,"bid_size":8.0,"ask":45.0,"ask_size":10.0,"iv":0.1286,"open_interest":2.0,"volume":0.0,"delta":0.2768,"gamma":0.0012,"vega":7.0594,"theta":-1.3274,"rho":1.6255,"theo":44.5378,"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":40.4499988555908},{"option":"SPXW260324P07075000","bid":208.6,"bid_size":1.0,"ask":215.9,"ask_size":4.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.7233,"gamma":0.0012,"vega":7.0594,"theta":-1.273,"rho":-4.5539,"theo":211.6449,"change":0.0,"open":0.0,"high":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":"SPXW260324C07100000","bid":35.7,"bid_size":8.0,"ask":36.6,"ask_size":11.0,"iv":0.1252,"open_interest":55.0,"volume":100.0,"delta":0.2418,"gamma":0.0012,"vega":6.617,"theta":-1.2064,"rho":1.4212,"theo":36.2948,"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":32.6000003814697},{"option":"SPXW260324P07100000","bid":225.0,"bid_size":6.0,"ask":232.4,"ask_size":4.0,"iv":0.1253,"open_interest":2.0,"volume":0.0,"delta":-0.7583,"gamma":0.0012,"vega":6.617,"theta":-1.144,"rho":-4.78,"theo":228.3099,"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":240.599998474121},{"option":"SPXW260324C07125000","bid":28.5,"bid_size":9.0,"ask":29.3,"ask_size":11.0,"iv":0.122,"open_interest":109.0,"volume":106.0,"delta":0.2082,"gamma":0.0011,"vega":6.1137,"theta":-1.0805,"rho":1.2247,"theo":29.1513,"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":25.9000005722046},{"option":"SPXW260324P07125000","bid":243.0,"bid_size":1.0,"ask":250.1,"ask_size":4.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.7919,"gamma":0.0011,"vega":6.1137,"theta":-1.01,"rho":-4.9983,"theo":246.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.399993896484},{"option":"SPXW260324C07150000","bid":22.4,"bid_size":11.0,"ask":23.2,"ask_size":12.0,"iv":0.1193,"open_interest":17.0,"volume":6.0,"delta":0.1764,"gamma":0.001,"vega":5.5661,"theta":-0.9524,"rho":1.0371,"theo":23.0492,"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":20.3000001907349},{"option":"SPXW260324P07150000","bid":261.6,"bid_size":6.0,"ask":269.0,"ask_size":4.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.8236,"gamma":0.001,"vega":5.5661,"theta":-0.8738,"rho":-5.2077,"theo":264.8805,"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":277.600006103516},{"option":"SPXW260324C07175000","bid":17.4,"bid_size":13.0,"ask":18.2,"ask_size":13.0,"iv":0.1168,"open_interest":13.0,"volume":1.0,"delta":0.1472,"gamma":0.0009,"vega":4.9924,"theta":-0.8259,"rho":0.8659,"theo":17.9508,"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":15.8000001907349},{"option":"SPXW260324P07175000","bid":281.6,"bid_size":1.0,"ask":289.1,"ask_size":3.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.8529,"gamma":0.0009,"vega":4.9924,"theta":-0.7392,"rho":-5.4007,"theo":284.6902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.650009155273},{"option":"SPXW260324C07200000","bid":13.5,"bid_size":15.0,"ask":14.0,"ask_size":20.0,"iv":0.1145,"open_interest":37.0,"volume":1.0,"delta":0.121,"gamma":0.0008,"vega":4.4063,"theta":-0.7054,"rho":0.7116,"theo":13.8043,"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":12.1499996185303},{"option":"SPXW260324P07200000","bid":302.4,"bid_size":1.0,"ask":310.0,"ask_size":6.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.8791,"gamma":0.0008,"vega":4.4063,"theta":-0.6106,"rho":-5.5768,"theo":305.4518,"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":319.800003051758},{"option":"SPXW260324C07225000","bid":10.3,"bid_size":15.0,"ask":10.8,"ask_size":15.0,"iv":0.1128,"open_interest":3.0,"volume":3.0,"delta":0.0982,"gamma":0.0007,"vega":3.8393,"theta":-0.5951,"rho":0.5766,"theo":10.5231,"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":9.25},{"option":"SPXW260324P07225000","bid":324.1,"bid_size":2.0,"ask":331.8,"ask_size":2.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.9019,"gamma":0.0007,"vega":3.8393,"theta":-0.4922,"rho":-5.7337,"theo":327.0787,"change":0.0,"open":0.0,"high":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":"SPXW260324C07250000","bid":7.9,"bid_size":15.0,"ask":8.3,"ask_size":20.0,"iv":0.1116,"open_interest":3.0,"volume":3.0,"delta":0.079,"gamma":0.0006,"vega":3.3087,"theta":-0.4977,"rho":0.4641,"theo":7.9964,"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":7.10000014305115},{"option":"SPXW260324P07250000","bid":346.4,"bid_size":1.0,"ask":354.0,"ask_size":2.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.921,"gamma":0.0006,"vega":3.3087,"theta":-0.3867,"rho":-5.868,"theo":349.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.699996948242},{"option":"SPXW260324C07275000","bid":6.0,"bid_size":15.0,"ask":6.4,"ask_size":20.0,"iv":0.1107,"open_interest":10.0,"volume":10.0,"delta":0.0634,"gamma":0.0005,"vega":2.8294,"theta":-0.4148,"rho":0.3718,"theo":6.0962,"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":5.39999985694885},{"option":"SPXW260324P07275000","bid":369.4,"bid_size":1.0,"ask":376.8,"ask_size":2.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9367,"gamma":0.0005,"vega":2.8294,"theta":-0.2956,"rho":-5.9821,"theo":372.4679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.349990844727},{"option":"SPXW260324C07300000","bid":4.6,"bid_size":15.0,"ask":4.9,"ask_size":15.0,"iv":0.1101,"open_interest":33.0,"volume":10.0,"delta":0.0509,"gamma":0.0004,"vega":2.4141,"theta":-0.3461,"rho":0.2978,"theo":4.6887,"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":4.15000009536743},{"option":"SPXW260324P07300000","bid":393.0,"bid_size":2.0,"ask":400.5,"ask_size":2.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9492,"gamma":0.0004,"vega":2.414,"theta":-0.2189,"rho":-6.0779,"theo":395.9685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.399993896484},{"option":"SPXW260324C07325000","bid":3.5,"bid_size":15.0,"ask":3.8,"ask_size":15.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":0.0411,"gamma":0.0004,"vega":2.0593,"theta":-0.2904,"rho":0.2406,"theo":3.6549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07325000","bid":416.8,"bid_size":2.0,"ask":424.0,"ask_size":1.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.959,"gamma":0.0004,"vega":2.0593,"theta":-0.155,"rho":-6.157,"theo":419.8428,"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":0.0},{"option":"SPXW260324C07350000","bid":2.75,"bid_size":15.0,"ask":2.95,"ask_size":15.0,"iv":0.1101,"open_interest":0.0,"volume":0.0,"delta":0.0335,"gamma":0.0003,"vega":1.7632,"theta":-0.2456,"rho":0.1953,"theo":2.8934,"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":0.0},{"option":"SPXW260324P07350000","bid":440.8,"bid_size":1.0,"ask":448.5,"ask_size":1.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0003,"vega":1.7632,"theta":-0.1021,"rho":-6.2241,"theo":443.9894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07400000","bid":1.65,"bid_size":15.0,"ask":1.9,"ask_size":15.0,"iv":0.1112,"open_interest":9.0,"volume":0.0,"delta":0.0228,"gamma":0.0002,"vega":1.3091,"theta":-0.1801,"rho":0.1326,"theo":1.8953,"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":1.60000002384186},{"option":"SPXW260324P07400000","bid":489.6,"bid_size":1.0,"ask":497.3,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9773,"gamma":0.0002,"vega":1.3091,"theta":-0.0204,"rho":-6.3304,"theo":492.8074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.300003051758},{"option":"SPXW260324C07500000","bid":0.65,"bid_size":112.0,"ask":0.9,"ask_size":15.0,"iv":0.1157,"open_interest":14.0,"volume":0.0,"delta":0.0116,"gamma":0.0001,"vega":0.7565,"theta":-0.1043,"rho":0.0669,"theo":0.9232,"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":0.75},{"option":"SPXW260324P07500000","bid":588.3,"bid_size":1.0,"ask":596.0,"ask_size":1.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0001,"vega":0.7565,"theta":0.0,"rho":-6.4834,"theo":591.4677,"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":607.149993896484},{"option":"SPXW260324C07600000","bid":0.3,"bid_size":49.0,"ask":0.55,"ask_size":15.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":0.0065,"gamma":0.0001,"vega":0.4649,"theta":-0.0656,"rho":0.0372,"theo":0.5112,"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":0.424999997019768},{"option":"SPXW260324P07600000","bid":687.6,"bid_size":1.0,"ask":695.3,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0001,"vega":0.4649,"theta":0.0,"rho":-6.6004,"theo":690.688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.350006103516},{"option":"SPXW260324C07800000","bid":0.1,"bid_size":55.0,"ask":0.35,"ask_size":15.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.2232,"theta":-0.0347,"rho":0.0159,"theo":0.2307,"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":0.224999997764826},{"option":"SPXW260324P07800000","bid":886.6,"bid_size":1.0,"ask":894.1,"ask_size":1.0,"iv":0.1552,"open_interest":3.0,"volume":2.0,"delta":-0.9973,"gamma":0.0,"vega":0.2232,"theta":0.0,"rho":-6.7963,"theo":889.6722,"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":906.949981689453},{"option":"SPXW260324C08000000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":15.0,"iv":0.1636,"open_interest":1.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1344,"theta":-0.0235,"rho":0.0091,"theo":0.1427,"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":1085.8,"bid_size":1.0,"ask":1093.5,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":-6.9777,"theo":1088.8489,"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":1104.45001220703},{"option":"SPXW260324C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":82.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0874,"theta":-0.017,"rho":0.0057,"theo":0.096,"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":0.125000001862645},{"option":"SPXW260324P08200000","bid":1285.1,"bid_size":1.0,"ask":1292.8,"ask_size":1.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0874,"theta":0.0,"rho":-7.1556,"theo":1288.0669,"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":1303.65002441406},{"option":"SPXW260324C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":127.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0584,"theta":-0.0124,"rho":0.0037,"theo":0.0658,"change":0.0,"open":0.0,"high":0.0,"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":1484.3,"bid_size":1.0,"ask":1491.8,"ask_size":1.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.058,"theta":0.0,"rho":-7.3322,"theo":1487.3008,"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":1502.84997558594},{"option":"SPXW260324C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.039,"theta":-0.0089,"rho":0.0024,"theo":0.0446,"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":0.0750000029802322},{"option":"SPXW260324P08600000","bid":1683.6,"bid_size":1.0,"ask":1691.3,"ask_size":1.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0388,"theta":0.0,"rho":-7.5081,"theo":1686.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.29998779297},{"option":"SPXW260324C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.026,"theta":-0.0063,"rho":0.0015,"theo":0.0298,"change":0.0,"open":0.0,"high":0.0,"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":1882.8,"bid_size":1.0,"ask":1890.5,"ask_size":1.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":-7.6835,"theo":1885.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.35003662109},{"option":"SPXW260324C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":134.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0175,"theta":-0.0044,"rho":0.001,"theo":0.02,"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":0.0750000029802322},{"option":"SPXW260324P09000000","bid":2082.1,"bid_size":1.0,"ask":2089.8,"ask_size":1.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":-7.8586,"theo":2085.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2101.20007324219},{"option":"SPXW260325C02800000","bid":4088.0,"bid_size":1.0,"ask":4095.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":2.5216,"theo":4092.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.15002441406},{"option":"SPXW260325P02800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":125.0,"iv":0.8839,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0288,"theta":-0.0333,"rho":-0.0024,"theo":0.1838,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260325C03000000","bid":3888.8,"bid_size":1.0,"ask":3896.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0358,"theta":0.0,"rho":2.701,"theo":3893.3588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3875.90002441406},{"option":"SPXW260325P03000000","bid":0.05,"bid_size":62.0,"ask":0.3,"ask_size":121.0,"iv":0.8394,"open_interest":4.0,"volume":4.0,"delta":-0.0005,"gamma":0.0,"vega":0.0358,"theta":-0.0391,"rho":-0.003,"theo":0.2214,"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":0.175000000745058},{"option":"SPXW260325C03200000","bid":3689.6,"bid_size":1.0,"ask":3697.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0446,"theta":0.0,"rho":2.8802,"theo":3694.1631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3676.15002441406},{"option":"SPXW260325P03200000","bid":0.1,"bid_size":63.0,"ask":0.35,"ask_size":75.0,"iv":0.7922,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0446,"theta":-0.0459,"rho":-0.0038,"theo":0.2675,"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":0.200000002980232},{"option":"SPXW260325C03400000","bid":3490.2,"bid_size":1.0,"ask":3497.9,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0561,"theta":0.0,"rho":3.0592,"theo":3494.9795,"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":3477.30004882812},{"option":"SPXW260325P03400000","bid":0.2,"bid_size":15.0,"ask":0.4,"ask_size":15.0,"iv":0.7496,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0562,"theta":-0.0542,"rho":-0.0048,"theo":0.3257,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260325C03600000","bid":3291.3,"bid_size":1.0,"ask":3298.8,"ask_size":1.0,"iv":0.5968,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.071,"theta":0.0,"rho":3.2378,"theo":3295.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3278.65002441406},{"option":"SPXW260325P03600000","bid":0.3,"bid_size":62.0,"ask":0.5,"ask_size":15.0,"iv":0.7091,"open_interest":84.0,"volume":80.0,"delta":-0.001,"gamma":0.0,"vega":0.071,"theta":-0.0647,"rho":-0.0062,"theo":0.402,"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":0.475000008940697},{"option":"SPXW260325C03800000","bid":3092.0,"bid_size":1.0,"ask":3099.7,"ask_size":1.0,"iv":0.5772,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0914,"theta":0.0,"rho":3.4159,"theo":3096.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3080.75},{"option":"SPXW260325P03800000","bid":0.45,"bid_size":45.0,"ask":0.65,"ask_size":15.0,"iv":0.6721,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0914,"theta":-0.0785,"rho":-0.0081,"theo":0.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260325C04000000","bid":2893.1,"bid_size":1.0,"ask":2900.6,"ask_size":1.0,"iv":0.5897,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1197,"theta":0.0,"rho":3.5931,"theo":2897.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2879.75},{"option":"SPXW260325P04000000","bid":0.6,"bid_size":126.0,"ask":0.85,"ask_size":15.0,"iv":0.6338,"open_interest":2.0,"volume":2.0,"delta":-0.0017,"gamma":0.0,"vega":0.1197,"theta":-0.097,"rho":-0.0109,"theo":0.6532,"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":0.824999988079071},{"option":"SPXW260325C04200000","bid":2694.1,"bid_size":1.0,"ask":2701.6,"ask_size":1.0,"iv":0.5675,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1593,"theta":0.0,"rho":3.7692,"theo":2698.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2682.44995117188},{"option":"SPXW260325P04200000","bid":0.85,"bid_size":75.0,"ask":1.1,"ask_size":75.0,"iv":0.598,"open_interest":0.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1593,"theta":-0.1221,"rho":-0.0148,"theo":0.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.04999998211861},{"option":"SPXW260325C04400000","bid":2495.2,"bid_size":1.0,"ask":2502.7,"ask_size":1.0,"iv":0.5421,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2149,"theta":0.0,"rho":3.9433,"theo":2499.6103,"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":2482.19995117188},{"option":"SPXW260325P04400000","bid":1.2,"bid_size":75.0,"ask":1.4,"ask_size":15.0,"iv":0.5625,"open_interest":5.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.2151,"theta":-0.1559,"rho":-0.0207,"theo":1.1664,"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":1.39999997615814},{"option":"SPXW260325C04600000","bid":2296.2,"bid_size":1.0,"ask":2303.9,"ask_size":1.0,"iv":0.5093,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2918,"theta":0.0,"rho":4.115,"theo":2300.7911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2283.44995117188},{"option":"SPXW260325P04600000","bid":1.6,"bid_size":75.0,"ask":1.8,"ask_size":15.0,"iv":0.5267,"open_interest":83.0,"volume":80.0,"delta":-0.0046,"gamma":0.0,"vega":0.2921,"theta":-0.1999,"rho":-0.0291,"theo":1.5894,"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":1.80000001192093},{"option":"SPXW260325C04800000","bid":2097.4,"bid_size":1.0,"ask":2105.1,"ask_size":1.0,"iv":0.4792,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.3949,"theta":0.0,"rho":4.2832,"theo":2102.1282,"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":2086.40002441406},{"option":"SPXW260325P04800000","bid":2.1,"bid_size":74.0,"ask":2.35,"ask_size":74.0,"iv":0.4914,"open_interest":2.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.3952,"theta":-0.2553,"rho":-0.0409,"theo":2.1689,"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":2.35000002384186},{"option":"SPXW260325C05000000","bid":1898.9,"bid_size":1.0,"ask":1906.6,"ask_size":1.0,"iv":0.4465,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.5328,"theta":0.0,"rho":4.4466,"theo":1903.6574,"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":1887.70001220703},{"option":"SPXW260325P05000000","bid":2.8,"bid_size":73.0,"ask":3.0,"ask_size":15.0,"iv":0.4563,"open_interest":7.0,"volume":5.0,"delta":-0.0091,"gamma":0.0,"vega":0.5332,"theta":-0.3227,"rho":-0.0575,"theo":2.9406,"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":3.10000002384186},{"option":"SPXW260325C05200000","bid":1700.8,"bid_size":2.0,"ask":1708.3,"ask_size":1.0,"iv":0.4174,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.7123,"theta":0.0,"rho":4.604,"theo":1705.4243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1689.89996337891},{"option":"SPXW260325P05200000","bid":3.7,"bid_size":71.0,"ask":4.0,"ask_size":71.0,"iv":0.4225,"open_interest":0.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":0.7123,"theta":-0.4021,"rho":-0.08,"theo":3.9467,"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":4.09999990463257},{"option":"SPXW260325C05400000","bid":1502.8,"bid_size":1.0,"ask":1510.4,"ask_size":2.0,"iv":0.3843,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":0.947,"theta":-0.021,"rho":4.7525,"theo":1507.5068,"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":1491.15002441406},{"option":"SPXW260325P05400000","bid":5.0,"bid_size":69.0,"ask":5.3,"ask_size":15.0,"iv":0.3887,"open_interest":101.0,"volume":3.0,"delta":-0.0176,"gamma":0.0,"vega":0.9474,"theta":-0.4954,"rho":-0.1116,"theo":5.273,"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":5.5},{"option":"SPXW260325C05500000","bid":1404.0,"bid_size":1.0,"ask":1411.6,"ask_size":2.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":1.0946,"theta":-0.1055,"rho":4.8219,"theo":1408.7118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.59997558594},{"option":"SPXW260325P05500000","bid":5.8,"bid_size":67.0,"ask":6.2,"ask_size":67.0,"iv":0.3721,"open_interest":31.0,"volume":18.0,"delta":-0.0209,"gamma":0.0001,"vega":1.095,"theta":-0.5485,"rho":-0.1322,"theo":6.0993,"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":6.40000009536743},{"option":"SPXW260325C05600000","bid":1305.3,"bid_size":1.0,"ask":1312.9,"ask_size":2.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":1.2654,"theta":-0.1961,"rho":4.8868,"theo":1310.0751,"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":1294.59997558594},{"option":"SPXW260325P05600000","bid":6.8,"bid_size":65.0,"ask":7.2,"ask_size":65.0,"iv":0.3555,"open_interest":3.0,"volume":1.0,"delta":-0.0248,"gamma":0.0001,"vega":1.2654,"theta":-0.6075,"rho":-0.1572,"theo":7.0811,"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":7.45000004768372},{"option":"SPXW260325C05700000","bid":1207.0,"bid_size":2.0,"ask":1214.5,"ask_size":1.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.4692,"theta":-0.2947,"rho":4.9462,"theo":1211.6525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.5},{"option":"SPXW260325P05700000","bid":8.0,"bid_size":61.0,"ask":8.4,"ask_size":61.0,"iv":0.3385,"open_interest":500.0,"volume":500.0,"delta":-0.0297,"gamma":0.0001,"vega":1.4692,"theta":-0.6746,"rho":-0.1879,"theo":8.2794,"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":8.75},{"option":"SPXW260325C05800000","bid":1108.9,"bid_size":1.0,"ask":1116.5,"ask_size":2.0,"iv":0.3207,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":1.7163,"theta":-0.404,"rho":4.9967,"theo":1113.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1098.54998779297},{"option":"SPXW260325P05800000","bid":9.5,"bid_size":81.0,"ask":10.0,"ask_size":57.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":-0.0358,"gamma":0.0001,"vega":1.7163,"theta":-0.7525,"rho":-0.2274,"theo":9.7819,"change":0.0,"open":0.0,"high":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":"SPXW260325C05900000","bid":1011.4,"bid_size":1.0,"ask":1018.9,"ask_size":2.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":2.015,"theta":-0.5275,"rho":5.0368,"theo":1015.8448,"change":0.0,"open":0.0,"high":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":"SPXW260325P05900000","bid":11.5,"bid_size":76.0,"ask":12.0,"ask_size":53.0,"iv":0.3074,"open_interest":2.0,"volume":2.0,"delta":-0.0437,"gamma":0.0001,"vega":2.0151,"theta":-0.8445,"rho":-0.2772,"theo":11.7136,"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":12.5499997138977},{"option":"SPXW260325C05925000","bid":987.3,"bid_size":1.0,"ask":994.6,"ask_size":1.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":2.1011,"theta":-0.5609,"rho":5.0444,"theo":991.5082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P05925000","bid":12.1,"bid_size":15.0,"ask":12.6,"ask_size":15.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":-0.046,"gamma":0.0001,"vega":2.1012,"theta":-0.8701,"rho":-0.2921,"theo":12.2823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C05950000","bid":962.8,"bid_size":2.0,"ask":970.3,"ask_size":1.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0002,"vega":2.1916,"theta":-0.5955,"rho":5.0509,"theo":967.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P05950000","bid":12.7,"bid_size":37.0,"ask":13.2,"ask_size":15.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":-0.0485,"gamma":0.0002,"vega":2.1917,"theta":-0.8968,"rho":-0.3082,"theo":12.8919,"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":0.0},{"option":"SPXW260325C05975000","bid":938.8,"bid_size":1.0,"ask":946.1,"ask_size":1.0,"iv":0.294,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0002,"vega":2.2861,"theta":-0.6313,"rho":5.0563,"theo":942.9617,"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":0.0},{"option":"SPXW260325P05975000","bid":13.4,"bid_size":15.0,"ask":13.9,"ask_size":15.0,"iv":0.2961,"open_interest":0.0,"volume":0.0,"delta":-0.0512,"gamma":0.0002,"vega":2.2861,"theta":-0.9248,"rho":-0.3253,"theo":13.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06000000","bid":914.4,"bid_size":1.0,"ask":921.8,"ask_size":1.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0002,"vega":2.3846,"theta":-0.6683,"rho":5.0606,"theo":918.7589,"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":903.550018310547},{"option":"SPXW260325P06000000","bid":14.1,"bid_size":20.0,"ask":14.6,"ask_size":53.0,"iv":0.2924,"open_interest":304.0,"volume":251.0,"delta":-0.054,"gamma":0.0002,"vega":2.3846,"theta":-0.9539,"rho":-0.3435,"theo":14.2485,"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":15.3000001907349},{"option":"SPXW260325C06025000","bid":890.2,"bid_size":2.0,"ask":897.7,"ask_size":1.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0002,"vega":2.4877,"theta":-0.7066,"rho":5.0638,"theo":894.6075,"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":0.0},{"option":"SPXW260325P06025000","bid":14.9,"bid_size":15.0,"ask":15.3,"ask_size":15.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":-0.057,"gamma":0.0002,"vega":2.4877,"theta":-0.9844,"rho":-0.3628,"theo":15.0024,"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":0.0},{"option":"SPXW260325C06050000","bid":866.4,"bid_size":1.0,"ask":873.6,"ask_size":1.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9398,"gamma":0.0002,"vega":2.5967,"theta":-0.7462,"rho":5.0657,"theo":870.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06050000","bid":15.6,"bid_size":20.0,"ask":16.3,"ask_size":20.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":-0.0603,"gamma":0.0002,"vega":2.5967,"theta":-1.0161,"rho":-0.3834,"theo":15.8114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06075000","bid":842.3,"bid_size":1.0,"ask":849.6,"ask_size":2.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9363,"gamma":0.0002,"vega":2.7125,"theta":-0.787,"rho":5.066,"theo":846.4746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06075000","bid":16.4,"bid_size":20.0,"ask":17.2,"ask_size":20.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":-0.0638,"gamma":0.0002,"vega":2.7125,"theta":-1.049,"rho":-0.4055,"theo":16.68,"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":0.0},{"option":"SPXW260325C06100000","bid":818.2,"bid_size":1.0,"ask":825.6,"ask_size":2.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.9325,"gamma":0.0002,"vega":2.8349,"theta":-0.8292,"rho":5.0644,"theo":822.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.400024414062},{"option":"SPXW260325P06100000","bid":17.4,"bid_size":20.0,"ask":18.0,"ask_size":35.0,"iv":0.2772,"open_interest":9.0,"volume":9.0,"delta":-0.0675,"gamma":0.0002,"vega":2.8349,"theta":-1.0833,"rho":-0.4296,"theo":17.6132,"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":19.0},{"option":"SPXW260325C06125000","bid":794.4,"bid_size":1.0,"ask":801.7,"ask_size":2.0,"iv":0.2724,"open_interest":0.0,"volume":0.0,"delta":0.9285,"gamma":0.0002,"vega":2.9628,"theta":-0.8726,"rho":5.061,"theo":798.6007,"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":0.0},{"option":"SPXW260325P06125000","bid":18.3,"bid_size":19.0,"ask":19.1,"ask_size":19.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":-0.0715,"gamma":0.0002,"vega":2.9629,"theta":-1.1189,"rho":-0.4556,"theo":18.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06150000","bid":770.6,"bid_size":1.0,"ask":777.9,"ask_size":2.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0002,"vega":3.0953,"theta":-0.9173,"rho":5.0558,"theo":774.7742,"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":0.0},{"option":"SPXW260325P06150000","bid":19.4,"bid_size":19.0,"ask":20.2,"ask_size":19.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":-0.0758,"gamma":0.0002,"vega":3.0953,"theta":-1.1557,"rho":-0.4833,"theo":19.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06175000","bid":746.8,"bid_size":1.0,"ask":754.1,"ask_size":1.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.9196,"gamma":0.0003,"vega":3.2327,"theta":-0.9632,"rho":5.049,"theo":751.0275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06175000","bid":20.5,"bid_size":19.0,"ask":21.4,"ask_size":19.0,"iv":0.2669,"open_interest":0.0,"volume":0.0,"delta":-0.0804,"gamma":0.0003,"vega":3.2327,"theta":-1.1938,"rho":-0.5126,"theo":20.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06200000","bid":723.2,"bid_size":1.0,"ask":730.4,"ask_size":1.0,"iv":0.2626,"open_interest":0.0,"volume":0.0,"delta":0.9147,"gamma":0.0003,"vega":3.3768,"theta":-1.0103,"rho":5.0404,"theo":727.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.549987792969},{"option":"SPXW260325P06200000","bid":21.8,"bid_size":14.0,"ask":22.5,"ask_size":22.0,"iv":0.2631,"open_interest":32.0,"volume":33.0,"delta":-0.0853,"gamma":0.0003,"vega":3.3768,"theta":-1.233,"rho":-0.5437,"theo":22.0965,"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":23.75},{"option":"SPXW260325C06225000","bid":699.3,"bid_size":2.0,"ask":706.7,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.0003,"vega":3.529,"theta":-1.0585,"rho":5.0294,"theo":703.7921,"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":0.0},{"option":"SPXW260325P06225000","bid":23.1,"bid_size":14.0,"ask":23.9,"ask_size":14.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":-0.0906,"gamma":0.0003,"vega":3.529,"theta":-1.2733,"rho":-0.5772,"theo":23.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06250000","bid":676.1,"bid_size":1.0,"ask":683.3,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0003,"vega":3.6886,"theta":-1.1076,"rho":5.0155,"theo":680.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06250000","bid":24.5,"bid_size":14.0,"ask":25.3,"ask_size":14.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":-0.0962,"gamma":0.0003,"vega":3.6886,"theta":-1.3146,"rho":-0.6136,"theo":24.858,"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":0.0},{"option":"SPXW260325C06275000","bid":652.7,"bid_size":1.0,"ask":659.8,"ask_size":1.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8979,"gamma":0.0003,"vega":3.8535,"theta":-1.1577,"rho":4.9989,"theo":656.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06275000","bid":26.0,"bid_size":13.0,"ask":26.8,"ask_size":13.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":-0.1022,"gamma":0.0003,"vega":3.8535,"theta":-1.3568,"rho":-0.6526,"theo":26.3912,"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":"SPXW260325C06300000","bid":629.4,"bid_size":1.0,"ask":636.6,"ask_size":1.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8915,"gamma":0.0004,"vega":4.0224,"theta":-1.2085,"rho":4.9801,"theo":633.6818,"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":619.449981689453},{"option":"SPXW260325P06300000","bid":27.6,"bid_size":12.0,"ask":28.4,"ask_size":17.0,"iv":0.2489,"open_interest":27.0,"volume":20.0,"delta":-0.1086,"gamma":0.0004,"vega":4.0224,"theta":-1.3997,"rho":-0.694,"theo":28.0342,"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":30.0499992370606},{"option":"SPXW260325C06325000","bid":606.6,"bid_size":1.0,"ask":613.4,"ask_size":1.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0004,"vega":4.1966,"theta":-1.2599,"rho":4.9591,"theo":610.5346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.049987792969},{"option":"SPXW260325P06325000","bid":29.3,"bid_size":13.0,"ask":30.2,"ask_size":29.0,"iv":0.2454,"open_interest":12.0,"volume":9.0,"delta":-0.1154,"gamma":0.0004,"vega":4.1966,"theta":-1.4432,"rho":-0.7375,"theo":29.7923,"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":31.8499994277954},{"option":"SPXW260325C06350000","bid":583.5,"bid_size":1.0,"ask":590.4,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.8773,"gamma":0.0004,"vega":4.3788,"theta":-1.3117,"rho":4.9351,"theo":587.5082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.349975585938},{"option":"SPXW260325P06350000","bid":31.2,"bid_size":13.0,"ask":32.1,"ask_size":28.0,"iv":0.242,"open_interest":1.0,"volume":1.0,"delta":-0.1227,"gamma":0.0004,"vega":4.3788,"theta":-1.4872,"rho":-0.784,"theo":31.671,"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":33.8499984741211},{"option":"SPXW260325C06375000","bid":560.6,"bid_size":1.0,"ask":567.5,"ask_size":1.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0004,"vega":4.5688,"theta":-1.3637,"rho":4.9071,"theo":564.6116,"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":551.100006103516},{"option":"SPXW260325P06375000","bid":33.1,"bid_size":26.0,"ask":34.1,"ask_size":26.0,"iv":0.2387,"open_interest":2.0,"volume":5.0,"delta":-0.1305,"gamma":0.0004,"vega":4.5688,"theta":-1.5313,"rho":-0.8345,"theo":33.6796,"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":36.0},{"option":"SPXW260325C06400000","bid":537.9,"bid_size":1.0,"ask":544.9,"ask_size":2.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0004,"vega":4.7634,"theta":-1.4157,"rho":4.8754,"theo":541.8545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":527.849975585938},{"option":"SPXW260325P06400000","bid":35.3,"bid_size":11.0,"ask":36.2,"ask_size":13.0,"iv":0.235,"open_interest":12.0,"volume":2.0,"delta":-0.1388,"gamma":0.0004,"vega":4.7634,"theta":-1.5755,"rho":-0.8887,"theo":35.8278,"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":38.25},{"option":"SPXW260325C06425000","bid":515.3,"bid_size":1.0,"ask":522.3,"ask_size":2.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.8524,"gamma":0.0005,"vega":4.9602,"theta":-1.4675,"rho":4.8409,"theo":519.245,"change":0.0,"open":0.0,"high":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":"SPXW260325P06425000","bid":37.6,"bid_size":12.0,"ask":38.6,"ask_size":24.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":-0.1477,"gamma":0.0005,"vega":4.9602,"theta":-1.6194,"rho":-0.9457,"theo":38.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.7000007629394},{"option":"SPXW260325C06450000","bid":492.6,"bid_size":1.0,"ask":499.8,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.843,"gamma":0.0005,"vega":5.1613,"theta":-1.5189,"rho":4.8034,"theo":496.7893,"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":483.049987792969},{"option":"SPXW260325P06450000","bid":40.1,"bid_size":11.0,"ask":40.9,"ask_size":1.0,"iv":0.228,"open_interest":15.0,"volume":0.0,"delta":-0.1571,"gamma":0.0005,"vega":5.1613,"theta":-1.663,"rho":-1.0057,"theo":40.573,"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":43.2999992370606},{"option":"SPXW260325C06475000","bid":470.7,"bid_size":1.0,"ask":477.5,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.8329,"gamma":0.0005,"vega":5.3697,"theta":-1.5695,"rho":4.7614,"theo":474.4971,"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":460.950012207031},{"option":"SPXW260325P06475000","bid":42.7,"bid_size":11.0,"ask":43.7,"ask_size":12.0,"iv":0.2244,"open_interest":1.0,"volume":1.0,"delta":-0.1671,"gamma":0.0005,"vega":5.3697,"theta":-1.7057,"rho":-1.0702,"theo":43.186,"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":46.1000003814697},{"option":"SPXW260325C06500000","bid":448.4,"bid_size":1.0,"ask":455.5,"ask_size":5.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":0.8222,"gamma":0.0006,"vega":5.5837,"theta":-1.6191,"rho":4.7141,"theo":452.3825,"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":439.0},{"option":"SPXW260325P06500000","bid":45.5,"bid_size":11.0,"ask":46.6,"ask_size":12.0,"iv":0.221,"open_interest":11.0,"volume":8.0,"delta":-0.1778,"gamma":0.0006,"vega":5.5836,"theta":-1.7474,"rho":-1.14,"theo":45.9764,"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":49.0},{"option":"SPXW260325C06525000","bid":426.8,"bid_size":1.0,"ask":433.4,"ask_size":1.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.8109,"gamma":0.0006,"vega":5.7982,"theta":-1.6672,"rho":4.6625,"theo":430.4589,"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":417.199996948242},{"option":"SPXW260325P06525000","bid":48.5,"bid_size":11.0,"ask":49.6,"ask_size":11.0,"iv":0.2174,"open_interest":3.0,"volume":2.0,"delta":-0.1892,"gamma":0.0006,"vega":5.7982,"theta":-1.7877,"rho":-1.2141,"theo":48.9582,"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":52.2000007629394},{"option":"SPXW260325C06550000","bid":404.8,"bid_size":1.0,"ask":411.7,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0006,"vega":6.0128,"theta":-1.7138,"rho":4.6074,"theo":408.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.699996948242},{"option":"SPXW260325P06550000","bid":51.7,"bid_size":10.0,"ask":52.9,"ask_size":20.0,"iv":0.2138,"open_interest":14.0,"volume":9.0,"delta":-0.2013,"gamma":0.0006,"vega":6.0128,"theta":-1.8264,"rho":-1.2916,"theo":52.142,"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":55.6000003814697},{"option":"SPXW260325C06575000","bid":383.7,"bid_size":1.0,"ask":390.2,"ask_size":1.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.7858,"gamma":0.0006,"vega":6.2315,"theta":-1.7583,"rho":4.5472,"theo":387.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.450012207031},{"option":"SPXW260325P06575000","bid":55.1,"bid_size":20.0,"ask":56.2,"ask_size":11.0,"iv":0.2103,"open_interest":10.0,"volume":3.0,"delta":-0.2142,"gamma":0.0006,"vega":6.2315,"theta":-1.863,"rho":-1.3744,"theo":55.5405,"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":59.2000007629394},{"option":"SPXW260325C06600000","bid":362.4,"bid_size":1.0,"ask":368.8,"ask_size":1.0,"iv":0.2062,"open_interest":1.0,"volume":0.0,"delta":0.7721,"gamma":0.0007,"vega":6.4538,"theta":-1.8004,"rho":4.4798,"theo":365.9591,"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":353.399993896484},{"option":"SPXW260325P06600000","bid":58.8,"bid_size":10.0,"ask":59.9,"ask_size":11.0,"iv":0.2065,"open_interest":4.0,"volume":0.0,"delta":-0.228,"gamma":0.0007,"vega":6.4538,"theta":-1.8972,"rho":-1.4642,"theo":59.1739,"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":63.0500011444092},{"option":"SPXW260325C06625000","bid":341.2,"bid_size":1.0,"ask":347.9,"ask_size":4.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7574,"gamma":0.0007,"vega":6.6733,"theta":-1.8395,"rho":4.4068,"theo":344.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.650009155273},{"option":"SPXW260325P06625000","bid":62.7,"bid_size":20.0,"ask":63.9,"ask_size":20.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-0.2426,"gamma":0.0007,"vega":6.6732,"theta":-1.9286,"rho":-1.5598,"theo":63.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.1500015258789},{"option":"SPXW260325C06650000","bid":320.7,"bid_size":1.0,"ask":327.0,"ask_size":1.0,"iv":0.1986,"open_interest":1.0,"volume":0.0,"delta":0.7418,"gamma":0.0008,"vega":6.8882,"theta":-1.8754,"rho":4.3293,"theo":324.2017,"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":312.25},{"option":"SPXW260325P06650000","bid":66.8,"bid_size":8.0,"ask":68.1,"ask_size":9.0,"iv":0.1991,"open_interest":39.0,"volume":1.0,"delta":-0.2582,"gamma":0.0008,"vega":6.8881,"theta":-1.9566,"rho":-1.6598,"theo":67.227,"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":71.5999984741211},{"option":"SPXW260325C06675000","bid":300.2,"bid_size":1.0,"ask":306.6,"ask_size":4.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.0008,"vega":7.1025,"theta":-1.9075,"rho":4.2447,"theo":303.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.199996948242},{"option":"SPXW260325P06675000","bid":71.3,"bid_size":18.0,"ask":72.5,"ask_size":10.0,"iv":0.1952,"open_interest":16.0,"volume":0.0,"delta":-0.2748,"gamma":0.0008,"vega":7.1025,"theta":-1.9808,"rho":-1.7669,"theo":71.6824,"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":76.2999992370606},{"option":"SPXW260325C06700000","bid":280.3,"bid_size":1.0,"ask":286.3,"ask_size":1.0,"iv":0.1909,"open_interest":3.0,"volume":0.0,"delta":0.7075,"gamma":0.0008,"vega":7.3135,"theta":-1.9351,"rho":4.151,"theo":283.6247,"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":272.25},{"option":"SPXW260325P06700000","bid":76.1,"bid_size":16.0,"ask":77.4,"ask_size":10.0,"iv":0.1914,"open_interest":11.0,"volume":0.0,"delta":-0.2925,"gamma":0.0008,"vega":7.3135,"theta":-2.0005,"rho":-1.883,"theo":76.4605,"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":81.2999992370606},{"option":"SPXW260325C06725000","bid":262.5,"bid_size":1.0,"ask":264.0,"ask_size":1.0,"iv":0.1869,"open_interest":1.0,"volume":0.0,"delta":0.6887,"gamma":0.0009,"vega":7.5135,"theta":-1.9576,"rho":4.0514,"theo":263.8472,"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":252.75},{"option":"SPXW260325P06725000","bid":81.2,"bid_size":16.0,"ask":82.5,"ask_size":9.0,"iv":0.1874,"open_interest":41.0,"volume":0.0,"delta":-0.3114,"gamma":0.0009,"vega":7.5135,"theta":-2.0151,"rho":-2.0052,"theo":81.5883,"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":86.7000007629394},{"option":"SPXW260325C06750000","bid":243.0,"bid_size":1.0,"ask":244.8,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":0.6686,"gamma":0.0009,"vega":7.7029,"theta":-1.9744,"rho":3.9452,"theo":244.4404,"change":0.0,"open":0.0,"high":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":"SPXW260325P06750000","bid":86.7,"bid_size":8.0,"ask":88.0,"ask_size":9.0,"iv":0.1835,"open_interest":23.0,"volume":10.0,"delta":-0.3314,"gamma":0.0009,"vega":7.7029,"theta":-2.0241,"rho":-2.1339,"theo":87.0867,"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":92.4500007629394},{"option":"SPXW260325C06760000","bid":233.2,"bid_size":4.0,"ask":239.2,"ask_size":1.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":0.6602,"gamma":0.001,"vega":7.7764,"theta":-1.9794,"rho":3.8997,"theo":236.7885,"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":"SPXW260325P06760000","bid":89.0,"bid_size":8.0,"ask":90.3,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.3398,"gamma":0.001,"vega":7.7764,"theta":-2.0259,"rho":-2.1884,"theo":89.3971,"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":0.0},{"option":"SPXW260325C06770000","bid":225.6,"bid_size":4.0,"ask":231.6,"ask_size":1.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":0.6517,"gamma":0.001,"vega":7.8478,"theta":-1.9832,"rho":3.8522,"theo":229.204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06770000","bid":91.3,"bid_size":6.0,"ask":92.7,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.3484,"gamma":0.001,"vega":7.8478,"theta":-2.0266,"rho":-2.2448,"theo":91.7743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06775000","bid":223.8,"bid_size":3.0,"ask":225.6,"ask_size":3.0,"iv":0.1789,"open_interest":7.0,"volume":0.0,"delta":0.6473,"gamma":0.001,"vega":7.8826,"theta":-1.9847,"rho":3.828,"theo":225.4374,"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":214.900001525879},{"option":"SPXW260325P06775000","bid":92.5,"bid_size":13.0,"ask":93.8,"ask_size":7.0,"iv":0.1793,"open_interest":17.0,"volume":0.0,"delta":-0.3528,"gamma":0.001,"vega":7.8826,"theta":-2.0265,"rho":-2.2736,"theo":92.989,"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":98.6500015258789},{"option":"SPXW260325C06780000","bid":218.1,"bid_size":4.0,"ask":223.9,"ask_size":1.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.6429,"gamma":0.001,"vega":7.9166,"theta":-1.9859,"rho":3.8033,"theo":221.6888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06780000","bid":93.8,"bid_size":6.0,"ask":95.1,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-0.3572,"gamma":0.001,"vega":7.9166,"theta":-2.0262,"rho":-2.3028,"theo":94.2214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06790000","bid":213.0,"bid_size":5.0,"ask":214.6,"ask_size":5.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":0.6338,"gamma":0.001,"vega":7.9819,"theta":-1.9874,"rho":3.7534,"theo":214.2457,"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":0.0},{"option":"SPXW260325P06790000","bid":96.3,"bid_size":6.0,"ask":97.6,"ask_size":1.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.3662,"gamma":0.001,"vega":7.9819,"theta":-2.0245,"rho":-2.3617,"theo":96.7403,"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":0.0},{"option":"SPXW260325C06800000","bid":205.6,"bid_size":5.0,"ask":207.0,"ask_size":2.0,"iv":0.175,"open_interest":0.0,"volume":0.0,"delta":0.6246,"gamma":0.001,"vega":8.0436,"theta":-1.9876,"rho":3.7026,"theo":206.8755,"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":196.650001525879},{"option":"SPXW260325P06800000","bid":98.8,"bid_size":6.0,"ask":100.1,"ask_size":7.0,"iv":0.1751,"open_interest":27.0,"volume":3.0,"delta":-0.3754,"gamma":0.001,"vega":8.0436,"theta":-2.0215,"rho":-2.4214,"theo":99.3323,"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":105.25},{"option":"SPXW260325C06810000","bid":198.2,"bid_size":5.0,"ask":199.8,"ask_size":5.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":0.6152,"gamma":0.001,"vega":8.1018,"theta":-1.9865,"rho":3.6509,"theo":199.5798,"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":0.0},{"option":"SPXW260325P06810000","bid":101.5,"bid_size":6.0,"ask":102.8,"ask_size":1.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.3849,"gamma":0.001,"vega":8.1018,"theta":-2.0173,"rho":-2.4822,"theo":101.9986,"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":0.0},{"option":"SPXW260325C06820000","bid":191.1,"bid_size":5.0,"ask":192.6,"ask_size":5.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":0.6055,"gamma":0.001,"vega":8.1567,"theta":-1.984,"rho":3.5977,"theo":192.3603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06820000","bid":104.2,"bid_size":6.0,"ask":105.6,"ask_size":1.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":-0.3946,"gamma":0.001,"vega":8.1567,"theta":-2.0117,"rho":-2.5444,"theo":104.7414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06825000","bid":187.4,"bid_size":5.0,"ask":188.8,"ask_size":2.0,"iv":0.1707,"open_interest":7.0,"volume":0.0,"delta":0.6005,"gamma":0.0011,"vega":8.1828,"theta":-1.9823,"rho":3.5703,"theo":188.7802,"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":178.949996948242},{"option":"SPXW260325P06825000","bid":105.6,"bid_size":6.0,"ask":106.9,"ask_size":7.0,"iv":0.171,"open_interest":25.0,"volume":0.0,"delta":-0.3995,"gamma":0.0011,"vega":8.1828,"theta":-2.0084,"rho":-2.5763,"theo":106.1422,"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":112.400001525879},{"option":"SPXW260325C06830000","bid":183.9,"bid_size":5.0,"ask":185.4,"ask_size":5.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":0.5955,"gamma":0.0011,"vega":8.2082,"theta":-1.9802,"rho":3.5423,"theo":185.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06830000","bid":107.0,"bid_size":6.0,"ask":108.4,"ask_size":1.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":-0.4045,"gamma":0.0011,"vega":8.2082,"theta":-2.0047,"rho":-2.6088,"theo":107.5634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06840000","bid":176.7,"bid_size":6.0,"ask":178.4,"ask_size":6.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":0.5854,"gamma":0.0011,"vega":8.256,"theta":-1.9748,"rho":3.4846,"theo":178.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06840000","bid":109.9,"bid_size":5.0,"ask":111.3,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.4147,"gamma":0.0011,"vega":8.256,"theta":-1.9961,"rho":-2.6755,"theo":110.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06850000","bid":169.9,"bid_size":6.0,"ask":171.3,"ask_size":8.0,"iv":0.1665,"open_interest":23.0,"volume":11.0,"delta":0.575,"gamma":0.0011,"vega":8.2994,"theta":-1.9678,"rho":3.425,"theo":171.1925,"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":161.599998474121},{"option":"SPXW260325P06850000","bid":112.8,"bid_size":6.0,"ask":114.1,"ask_size":6.0,"iv":0.1668,"open_interest":13.0,"volume":0.0,"delta":-0.4251,"gamma":0.0011,"vega":8.2994,"theta":-1.986,"rho":-2.7441,"theo":113.4598,"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":120.049999237061},{"option":"SPXW260325C06860000","bid":163.0,"bid_size":6.0,"ask":164.5,"ask_size":6.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":0.5643,"gamma":0.0011,"vega":8.3376,"theta":-1.9592,"rho":3.3642,"theo":164.311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06860000","bid":115.9,"bid_size":6.0,"ask":117.4,"ask_size":1.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":-0.4357,"gamma":0.0011,"vega":8.3376,"theta":-1.9743,"rho":-2.8139,"theo":116.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06870000","bid":156.2,"bid_size":6.0,"ask":157.7,"ask_size":6.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":0.5534,"gamma":0.0011,"vega":8.3702,"theta":-1.9489,"rho":3.3026,"theo":157.5207,"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":0.0},{"option":"SPXW260325P06870000","bid":119.1,"bid_size":5.0,"ask":120.5,"ask_size":1.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":-0.4466,"gamma":0.0011,"vega":8.3702,"theta":-1.9608,"rho":-2.8845,"theo":119.7121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06875000","bid":152.7,"bid_size":7.0,"ask":154.1,"ask_size":2.0,"iv":0.1622,"open_interest":13.0,"volume":0.0,"delta":0.5479,"gamma":0.0012,"vega":8.3844,"theta":-1.9431,"rho":3.2715,"theo":154.1602,"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":145.0},{"option":"SPXW260325P06875000","bid":120.7,"bid_size":5.0,"ask":122.1,"ask_size":6.0,"iv":0.1624,"open_interest":8.0,"volume":0.0,"delta":-0.4521,"gamma":0.0012,"vega":8.3844,"theta":-1.9535,"rho":-2.9201,"theo":121.3327,"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":128.400001525879},{"option":"SPXW260325C06880000","bid":149.5,"bid_size":6.0,"ask":151.0,"ask_size":6.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.5423,"gamma":0.0012,"vega":8.3972,"theta":-1.9369,"rho":3.24,"theo":150.8234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06880000","bid":122.3,"bid_size":5.0,"ask":123.9,"ask_size":6.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.4578,"gamma":0.0012,"vega":8.3972,"theta":-1.9457,"rho":-2.9561,"theo":122.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06890000","bid":142.9,"bid_size":6.0,"ask":144.4,"ask_size":6.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":0.5309,"gamma":0.0012,"vega":8.4184,"theta":-1.9231,"rho":3.1755,"theo":144.2225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06890000","bid":125.0,"bid_size":1.0,"ask":127.4,"ask_size":1.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-0.4691,"gamma":0.0012,"vega":8.4184,"theta":-1.9288,"rho":-3.0296,"theo":126.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06900000","bid":136.4,"bid_size":7.0,"ask":137.7,"ask_size":2.0,"iv":0.1579,"open_interest":3.0,"volume":2.0,"delta":0.5193,"gamma":0.0012,"vega":8.4334,"theta":-1.9075,"rho":3.1083,"theo":137.7228,"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":129.099998474121},{"option":"SPXW260325P06900000","bid":128.8,"bid_size":1.0,"ask":130.5,"ask_size":6.0,"iv":0.1582,"open_interest":4.0,"volume":2.0,"delta":-0.4808,"gamma":0.0012,"vega":8.4334,"theta":-1.91,"rho":-3.1058,"theo":129.8005,"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":137.349998474121},{"option":"SPXW260325C06910000","bid":130.0,"bid_size":8.0,"ask":131.5,"ask_size":8.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":0.5074,"gamma":0.0012,"vega":8.4417,"theta":-1.89,"rho":3.0387,"theo":131.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06910000","bid":132.2,"bid_size":6.0,"ask":134.5,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.4927,"gamma":0.0012,"vega":8.4417,"theta":-1.8893,"rho":-3.1844,"theo":133.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06920000","bid":123.8,"bid_size":7.0,"ask":125.3,"ask_size":7.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":0.4952,"gamma":0.0012,"vega":8.4426,"theta":-1.8705,"rho":2.9675,"theo":125.0494,"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":0.0},{"option":"SPXW260325P06920000","bid":135.8,"bid_size":6.0,"ask":138.7,"ask_size":6.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.5048,"gamma":0.0012,"vega":8.4426,"theta":-1.8667,"rho":-3.2646,"theo":137.0513,"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":0.0},{"option":"SPXW260325C06925000","bid":120.7,"bid_size":7.0,"ask":121.9,"ask_size":6.0,"iv":0.1536,"open_interest":10.0,"volume":10.0,"delta":0.489,"gamma":0.0012,"vega":8.4403,"theta":-1.86,"rho":2.9317,"theo":121.9523,"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":113.850002288818},{"option":"SPXW260325P06925000","bid":137.7,"bid_size":3.0,"ask":139.8,"ask_size":2.0,"iv":0.1539,"open_interest":6.0,"volume":5.0,"delta":-0.511,"gamma":0.0012,"vega":8.4403,"theta":-1.8546,"rho":-3.3049,"theo":138.9353,"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":147.050003051758},{"option":"SPXW260325C06930000","bid":117.6,"bid_size":8.0,"ask":119.1,"ask_size":8.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":0.4828,"gamma":0.0012,"vega":8.436,"theta":-1.849,"rho":2.8957,"theo":118.8848,"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":0.0},{"option":"SPXW260325P06930000","bid":139.7,"bid_size":6.0,"ask":142.6,"ask_size":6.0,"iv":0.1531,"open_interest":0.0,"volume":0.0,"delta":-0.5173,"gamma":0.0012,"vega":8.436,"theta":-1.842,"rho":-3.3454,"theo":140.8489,"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":0.0},{"option":"SPXW260325C06940000","bid":111.6,"bid_size":8.0,"ask":113.1,"ask_size":8.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":0.4701,"gamma":0.0012,"vega":8.4215,"theta":-1.8255,"rho":2.8231,"theo":112.8406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P06940000","bid":143.4,"bid_size":6.0,"ask":146.3,"ask_size":6.0,"iv":0.1514,"open_interest":0.0,"volume":0.0,"delta":-0.5299,"gamma":0.0012,"vega":8.4215,"theta":-1.8154,"rho":-3.427,"theo":144.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C06950000","bid":105.8,"bid_size":7.0,"ask":107.0,"ask_size":6.0,"iv":0.1494,"open_interest":1.0,"volume":1.0,"delta":0.4572,"gamma":0.0012,"vega":8.3984,"theta":-1.8001,"rho":2.7484,"theo":106.9226,"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":99.5},{"option":"SPXW260325P06950000","bid":148.2,"bid_size":3.0,"ask":149.8,"ask_size":2.0,"iv":0.1496,"open_interest":7.0,"volume":5.0,"delta":-0.5429,"gamma":0.0012,"vega":8.3984,"theta":-1.7868,"rho":-3.5107,"theo":148.8108,"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":157.550003051758},{"option":"SPXW260325C06975000","bid":91.8,"bid_size":8.0,"ask":93.0,"ask_size":7.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":0.4239,"gamma":0.0013,"vega":8.2981,"theta":-1.7277,"rho":2.551,"theo":92.738,"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":86.0},{"option":"SPXW260325P06975000","bid":159.2,"bid_size":2.0,"ask":160.8,"ask_size":2.0,"iv":0.1454,"open_interest":4.0,"volume":0.0,"delta":-0.5762,"gamma":0.0013,"vega":8.2981,"theta":-1.7066,"rho":-3.7306,"theo":159.5314,"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":169.0},{"option":"SPXW260325C07000000","bid":78.7,"bid_size":9.0,"ask":79.9,"ask_size":6.0,"iv":0.141,"open_interest":7.0,"volume":0.0,"delta":0.3893,"gamma":0.0013,"vega":8.1368,"theta":-1.6433,"rho":2.3487,"theo":79.529,"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":73.5},{"option":"SPXW260325P07000000","bid":170.6,"bid_size":3.0,"ask":172.7,"ask_size":2.0,"iv":0.1414,"open_interest":0.0,"volume":0.0,"delta":-0.6108,"gamma":0.0013,"vega":8.1368,"theta":-1.6144,"rho":-3.9554,"theo":171.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.400001525879},{"option":"SPXW260325C07025000","bid":66.8,"bid_size":9.0,"ask":67.9,"ask_size":8.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":0.3538,"gamma":0.0013,"vega":7.9036,"theta":-1.5484,"rho":2.1362,"theo":67.4299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.0500011444092},{"option":"SPXW260325P07025000","bid":184.0,"bid_size":2.0,"ask":185.4,"ask_size":2.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":-0.6462,"gamma":0.0013,"vega":7.9036,"theta":-1.5116,"rho":-4.1904,"theo":184.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.849998474121},{"option":"SPXW260325C07050000","bid":55.9,"bid_size":9.0,"ask":57.0,"ask_size":9.0,"iv":0.1331,"open_interest":51.0,"volume":48.0,"delta":0.3181,"gamma":0.0013,"vega":7.6043,"theta":-1.4447,"rho":1.9247,"theo":56.5477,"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":51.6999988555908},{"option":"SPXW260325P07050000","bid":197.4,"bid_size":2.0,"ask":199.7,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.6819,"gamma":0.0013,"vega":7.6043,"theta":-1.4,"rho":-4.4244,"theo":198.0568,"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":209.300003051758},{"option":"SPXW260325C07075000","bid":46.2,"bid_size":9.0,"ask":47.2,"ask_size":10.0,"iv":0.1295,"open_interest":7.0,"volume":1.0,"delta":0.2827,"gamma":0.0012,"vega":7.2317,"theta":-1.3338,"rho":1.7103,"theo":46.903,"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":42.5500011444092},{"option":"SPXW260325P07075000","bid":210.2,"bid_size":4.0,"ask":217.5,"ask_size":4.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.7174,"gamma":0.0012,"vega":7.2318,"theta":-1.2812,"rho":-4.6613,"theo":213.3175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.949996948242},{"option":"SPXW260325C07100000","bid":37.6,"bid_size":10.0,"ask":38.6,"ask_size":11.0,"iv":0.1261,"open_interest":28.0,"volume":2.0,"delta":0.2481,"gamma":0.0012,"vega":6.8017,"theta":-1.2167,"rho":1.5033,"theo":38.4366,"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":34.5},{"option":"SPXW260325P07100000","bid":226.5,"bid_size":1.0,"ask":233.9,"ask_size":4.0,"iv":0.1265,"open_interest":1.0,"volume":0.0,"delta":-0.752,"gamma":0.0012,"vega":6.8017,"theta":-1.1563,"rho":-4.8908,"theo":229.7561,"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":241.800003051758},{"option":"SPXW260325C07125000","bid":30.2,"bid_size":10.0,"ask":31.3,"ask_size":11.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":0.2148,"gamma":0.0011,"vega":6.3085,"theta":-1.0948,"rho":1.3017,"theo":31.077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07125000","bid":243.8,"bid_size":5.0,"ask":250.9,"ask_size":1.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.7853,"gamma":0.0011,"vega":6.3085,"theta":-1.0265,"rho":-5.1149,"theo":247.3018,"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":0.0},{"option":"SPXW260325C07150000","bid":24.0,"bid_size":11.0,"ask":25.0,"ask_size":1.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":0.1832,"gamma":0.001,"vega":5.774,"theta":-0.9705,"rho":1.1102,"theo":24.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07150000","bid":262.5,"bid_size":5.0,"ask":269.7,"ask_size":1.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8168,"gamma":0.001,"vega":5.774,"theta":-0.8944,"rho":-5.3289,"theo":265.8913,"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":0.0},{"option":"SPXW260325C07175000","bid":18.8,"bid_size":12.0,"ask":19.7,"ask_size":1.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":0.154,"gamma":0.0009,"vega":5.2064,"theta":-0.8472,"rho":0.9341,"theo":19.4512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07175000","bid":282.2,"bid_size":5.0,"ask":289.4,"ask_size":1.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.8461,"gamma":0.0009,"vega":5.2064,"theta":-0.7632,"rho":-5.5275,"theo":285.4863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07200000","bid":14.7,"bid_size":15.0,"ask":15.2,"ask_size":20.0,"iv":0.1155,"open_interest":32.0,"volume":19.0,"delta":0.1275,"gamma":0.0008,"vega":4.6251,"theta":-0.729,"rho":0.7729,"theo":15.0916,"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":13.1999998092651},{"option":"SPXW260325P07200000","bid":303.0,"bid_size":6.0,"ask":310.5,"ask_size":6.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.8725,"gamma":0.0008,"vega":4.6251,"theta":-0.6371,"rho":-5.7112,"theo":306.0321,"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":320.149993896484},{"option":"SPXW260325C07225000","bid":11.3,"bid_size":15.0,"ask":11.8,"ask_size":15.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":0.1044,"gamma":0.0008,"vega":4.0579,"theta":-0.6194,"rho":0.6319,"theo":11.6029,"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":0.0},{"option":"SPXW260325P07225000","bid":324.4,"bid_size":1.0,"ask":331.6,"ask_size":1.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.8957,"gamma":0.0008,"vega":4.0579,"theta":-0.5197,"rho":-5.8747,"theo":327.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07250000","bid":8.7,"bid_size":15.0,"ask":9.2,"ask_size":20.0,"iv":0.1125,"open_interest":0.0,"volume":0.0,"delta":0.0846,"gamma":0.0006,"vega":3.5179,"theta":-0.5216,"rho":0.5127,"theo":8.884,"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":0.0},{"option":"SPXW260325P07250000","bid":346.7,"bid_size":1.0,"ask":354.1,"ask_size":1.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9154,"gamma":0.0006,"vega":3.5178,"theta":-0.414,"rho":-6.0164,"theo":349.6348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07275000","bid":6.6,"bid_size":15.0,"ask":7.1,"ask_size":15.0,"iv":0.1113,"open_interest":0.0,"volume":0.0,"delta":0.0683,"gamma":0.0006,"vega":3.0271,"theta":-0.4371,"rho":0.4127,"theo":6.811,"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":0.0},{"option":"SPXW260325P07275000","bid":369.5,"bid_size":2.0,"ask":377.0,"ask_size":1.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9318,"gamma":0.0006,"vega":3.0271,"theta":-0.3217,"rho":-6.1389,"theo":372.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07300000","bid":5.1,"bid_size":15.0,"ask":5.5,"ask_size":15.0,"iv":0.1108,"open_interest":14.0,"volume":7.0,"delta":0.0551,"gamma":0.0005,"vega":2.594,"theta":-0.3662,"rho":0.3328,"theo":5.2565,"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":392.9,"bid_size":1.0,"ask":400.2,"ask_size":1.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.945,"gamma":0.0005,"vega":2.594,"theta":-0.2429,"rho":-6.2413,"theo":395.8178,"change":0.0,"open":0.0,"high":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":"SPXW260325C07325000","bid":4.0,"bid_size":15.0,"ask":4.3,"ask_size":15.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":0.0446,"gamma":0.0004,"vega":2.2203,"theta":-0.308,"rho":0.2692,"theo":4.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07325000","bid":416.6,"bid_size":1.0,"ask":424.1,"ask_size":2.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9554,"gamma":0.0004,"vega":2.2203,"theta":-0.1768,"rho":-6.3274,"theo":419.5694,"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":0.0},{"option":"SPXW260325C07350000","bid":3.1,"bid_size":15.0,"ask":3.4,"ask_size":15.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":0.0364,"gamma":0.0003,"vega":1.9049,"theta":-0.2606,"rho":0.219,"theo":3.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325P07350000","bid":440.6,"bid_size":1.0,"ask":448.1,"ask_size":1.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9637,"gamma":0.0003,"vega":1.9049,"theta":-0.1216,"rho":-6.4001,"theo":443.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260325C07400000","bid":1.9,"bid_size":15.0,"ask":2.15,"ask_size":15.0,"iv":0.1117,"open_interest":3.0,"volume":1.0,"delta":0.0248,"gamma":0.0002,"vega":1.4164,"theta":-0.1908,"rho":0.1488,"theo":2.1163,"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":1.80000001192093},{"option":"SPXW260325P07400000","bid":489.3,"bid_size":1.0,"ask":496.8,"ask_size":1.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0002,"vega":1.4164,"theta":-0.036,"rho":-6.5153,"theo":492.2985,"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":507.700012207031},{"option":"SPXW260325C07500000","bid":0.75,"bid_size":113.0,"ask":1.0,"ask_size":15.0,"iv":0.1156,"open_interest":1.0,"volume":1.0,"delta":0.0125,"gamma":0.0001,"vega":0.8164,"theta":-0.1096,"rho":0.0744,"theo":1.0166,"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":0.849999994039536},{"option":"SPXW260325P07500000","bid":587.8,"bid_size":1.0,"ask":595.5,"ask_size":1.0,"iv":0.1224,"open_interest":1.0,"volume":0.0,"delta":-0.9876,"gamma":0.0001,"vega":0.8164,"theta":0.0,"rho":-6.6797,"theo":590.8198,"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":606.299987792969},{"option":"SPXW260325C07600000","bid":0.35,"bid_size":53.0,"ask":0.6,"ask_size":15.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":0.0069,"gamma":0.0001,"vega":0.4967,"theta":-0.0678,"rho":0.0408,"theo":0.5509,"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":0.475000008940697},{"option":"SPXW260325P07600000","bid":687.0,"bid_size":1.0,"ask":694.5,"ask_size":1.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.9932,"gamma":0.0001,"vega":0.4967,"theta":0.0,"rho":-6.8034,"theo":689.9749,"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":706.600006103516},{"option":"SPXW260325C07800000","bid":0.15,"bid_size":43.0,"ask":0.35,"ask_size":15.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.2329,"theta":-0.0347,"rho":0.0169,"theo":0.2387,"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":0.225000008940697},{"option":"SPXW260325P07800000","bid":886.0,"bid_size":1.0,"ask":893.5,"ask_size":1.0,"iv":0.1579,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.2328,"theta":0.0,"rho":-7.0072,"theo":888.9046,"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":905.399993896484},{"option":"SPXW260325C08000000","bid":0.05,"bid_size":62.0,"ask":0.25,"ask_size":82.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1393,"theta":-0.0234,"rho":0.0096,"theo":0.1463,"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":0.150000002235174},{"option":"SPXW260325P08000000","bid":1085.2,"bid_size":1.0,"ask":1092.9,"ask_size":1.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1397,"theta":0.0,"rho":-7.1945,"theo":1088.0543,"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":1104.85003662109},{"option":"SPXW260325C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":82.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0913,"theta":-0.017,"rho":0.006,"theo":0.0994,"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":0.125000001862645},{"option":"SPXW260325P08200000","bid":1284.4,"bid_size":1.0,"ask":1292.1,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0915,"theta":0.0,"rho":-7.3781,"theo":1287.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.29998779297},{"option":"SPXW260325C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0613,"theta":-0.0125,"rho":0.0039,"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":0.100000003352761},{"option":"SPXW260325P08400000","bid":1483.6,"bid_size":1.0,"ask":1491.1,"ask_size":1.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0614,"theta":0.0,"rho":-7.5602,"theo":1486.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.15002441406},{"option":"SPXW260325C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2247,"open_interest":167.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0415,"theta":-0.0091,"rho":0.0026,"theo":0.0472,"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":1682.8,"bid_size":1.0,"ask":1690.5,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0416,"theta":0.0,"rho":-7.7416,"theo":1685.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.79998779297},{"option":"SPXW260325C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0283,"theta":-0.0066,"rho":0.0017,"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":0.0750000029802322},{"option":"SPXW260325P08800000","bid":1882.1,"bid_size":1.0,"ask":1889.8,"ask_size":1.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0283,"theta":0.0,"rho":-7.9224,"theo":1884.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1901.89996337891},{"option":"SPXW260326C02800000","bid":4088.1,"bid_size":1.0,"ask":4095.8,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":2.5975,"theo":4092.8199,"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":4076.84997558594},{"option":"SPXW260326P02800000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":15.0,"iv":0.8832,"open_interest":1.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0302,"theta":-0.0336,"rho":-0.0025,"theo":0.1917,"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":0.150000000372529},{"option":"SPXW260326C03000000","bid":3889.1,"bid_size":1.0,"ask":3896.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0375,"theta":0.0,"rho":2.7823,"theo":3893.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3877.94995117188},{"option":"SPXW260326P03000000","bid":0.1,"bid_size":15.0,"ask":0.3,"ask_size":75.0,"iv":0.836,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0375,"theta":-0.0394,"rho":-0.0032,"theo":0.231,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260326C03200000","bid":3689.9,"bid_size":1.0,"ask":3697.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":2.9669,"theo":3694.47,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3678.40002441406},{"option":"SPXW260326P03200000","bid":0.15,"bid_size":15.0,"ask":0.35,"ask_size":15.0,"iv":0.7875,"open_interest":1.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0469,"theta":-0.0464,"rho":-0.004,"theo":0.2797,"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":0.25},{"option":"SPXW260326C03400000","bid":3490.6,"bid_size":1.0,"ask":3498.3,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0592,"theta":0.0,"rho":3.1512,"theo":3495.3134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3477.75},{"option":"SPXW260326P03400000","bid":0.2,"bid_size":121.0,"ask":0.45,"ask_size":15.0,"iv":0.7439,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0592,"theta":-0.055,"rho":-0.0052,"theo":0.342,"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":0.375},{"option":"SPXW260326C03600000","bid":3291.4,"bid_size":1.0,"ask":3299.1,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0752,"theta":0.0,"rho":3.3352,"theo":3296.1777,"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":3280.44995117188},{"option":"SPXW260326P03600000","bid":0.3,"bid_size":126.0,"ask":0.55,"ask_size":15.0,"iv":0.7027,"open_interest":14.0,"volume":1.0,"delta":-0.001,"gamma":0.0,"vega":0.0752,"theta":-0.0661,"rho":-0.0067,"theo":0.4254,"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":0.525000005960464},{"option":"SPXW260326C03800000","bid":3092.4,"bid_size":1.0,"ask":3100.1,"ask_size":1.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0975,"theta":0.0,"rho":3.5184,"theo":3097.0741,"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":3081.14990234375},{"option":"SPXW260326P03800000","bid":0.45,"bid_size":125.0,"ask":0.7,"ask_size":15.0,"iv":0.6652,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0975,"theta":-0.0808,"rho":-0.0088,"theo":0.5407,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260326C04000000","bid":2893.4,"bid_size":1.0,"ask":2901.1,"ask_size":1.0,"iv":0.5835,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1284,"theta":0.0,"rho":3.7008,"theo":2898.0195,"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":2882.79992675781},{"option":"SPXW260326P04000000","bid":0.65,"bid_size":123.0,"ask":0.9,"ask_size":15.0,"iv":0.6288,"open_interest":75.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1285,"theta":-0.1007,"rho":-0.0119,"theo":0.7053,"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":0.875},{"option":"SPXW260326C04200000","bid":2694.6,"bid_size":1.0,"ask":2702.1,"ask_size":1.0,"iv":0.575,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.172,"theta":0.0,"rho":3.8817,"theo":2699.0353,"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":2683.5},{"option":"SPXW260326P04200000","bid":0.95,"bid_size":75.0,"ask":1.15,"ask_size":15.0,"iv":0.594,"open_interest":2.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.1721,"theta":-0.1275,"rho":-0.0164,"theo":0.9399,"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":1.14999997615814},{"option":"SPXW260326C04400000","bid":2495.5,"bid_size":1.0,"ask":2503.2,"ask_size":1.0,"iv":0.5384,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2321,"theta":0.0,"rho":4.0607,"theo":2500.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2484.44995117188},{"option":"SPXW260326P04400000","bid":1.3,"bid_size":75.0,"ask":1.5,"ask_size":15.0,"iv":0.559,"open_interest":2.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2322,"theta":-0.1632,"rho":-0.0229,"theo":1.273,"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":1.5},{"option":"SPXW260326C04600000","bid":2296.7,"bid_size":1.0,"ask":2304.4,"ask_size":1.0,"iv":0.5082,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.3147,"theta":0.0,"rho":4.2369,"theo":2301.3896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2285.70007324219},{"option":"SPXW260326P04600000","bid":1.75,"bid_size":75.0,"ask":1.95,"ask_size":15.0,"iv":0.5244,"open_interest":0.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.3148,"theta":-0.2087,"rho":-0.0322,"theo":1.732,"change":-0.31,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":-13.1915,"prev_day_close":1.94999998807907},{"option":"SPXW260326C04800000","bid":2098.1,"bid_size":1.0,"ask":2105.8,"ask_size":1.0,"iv":0.4762,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.4238,"theta":0.0,"rho":4.4095,"theo":2102.79,"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":2086.84997558594},{"option":"SPXW260326P04800000","bid":2.3,"bid_size":15.0,"ask":2.5,"ask_size":15.0,"iv":0.4891,"open_interest":78.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.424,"theta":-0.2654,"rho":-0.0449,"theo":2.3526,"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":2.55000007152557},{"option":"SPXW260326C05000000","bid":1899.8,"bid_size":1.0,"ask":1907.3,"ask_size":1.0,"iv":0.4467,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.5675,"theta":0.0,"rho":4.5772,"theo":1904.3846,"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":1888.40002441406},{"option":"SPXW260326P05000000","bid":3.0,"bid_size":72.0,"ask":3.3,"ask_size":72.0,"iv":0.4549,"open_interest":0.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":0.5675,"theta":-0.3331,"rho":-0.0627,"theo":3.1647,"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":3.35000002384186},{"option":"SPXW260326C05200000","bid":1701.6,"bid_size":2.0,"ask":1709.1,"ask_size":1.0,"iv":0.4151,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":0.7545,"theta":0.0,"rho":4.7385,"theo":1706.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1690.5},{"option":"SPXW260326P05200000","bid":4.0,"bid_size":71.0,"ask":4.3,"ask_size":71.0,"iv":0.421,"open_interest":22.0,"volume":0.0,"delta":-0.0133,"gamma":0.0,"vega":0.7545,"theta":-0.4123,"rho":-0.0868,"theo":4.2175,"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":4.40000009536743},{"option":"SPXW260326C05400000","bid":1503.7,"bid_size":1.0,"ask":1511.3,"ask_size":2.0,"iv":0.383,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":0.9972,"theta":-0.0437,"rho":4.8906,"theo":1508.3773,"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":1492.70001220703},{"option":"SPXW260326P05400000","bid":5.3,"bid_size":68.0,"ask":5.7,"ask_size":53.0,"iv":0.3872,"open_interest":21.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":0.9975,"theta":-0.505,"rho":-0.1202,"theo":5.5974,"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":5.90000009536743},{"option":"SPXW260326C05500000","bid":1404.8,"bid_size":2.0,"ask":1412.5,"ask_size":2.0,"iv":0.3673,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0001,"vega":1.1499,"theta":-0.1271,"rho":4.9613,"theo":1409.6297,"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":1394.10003662109},{"option":"SPXW260326P05500000","bid":6.2,"bid_size":67.0,"ask":6.6,"ask_size":88.0,"iv":0.3708,"open_interest":1.0,"volume":0.0,"delta":-0.0217,"gamma":0.0001,"vega":1.1503,"theta":-0.5578,"rho":-0.1422,"theo":6.4596,"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":6.84999990463257},{"option":"SPXW260326C05600000","bid":1306.3,"bid_size":1.0,"ask":1313.9,"ask_size":2.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.3261,"theta":-0.2168,"rho":5.0276,"theo":1311.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1295.65002441406},{"option":"SPXW260326P05600000","bid":7.2,"bid_size":64.0,"ask":7.6,"ask_size":49.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":-0.0258,"gamma":0.0001,"vega":1.3261,"theta":-0.6168,"rho":-0.1686,"theo":7.4875,"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":7.9500002861023},{"option":"SPXW260326C05700000","bid":1208.1,"bid_size":2.0,"ask":1215.6,"ask_size":1.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.5385,"theta":-0.3148,"rho":5.0875,"theo":1212.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1197.34997558594},{"option":"SPXW260326P05700000","bid":8.5,"bid_size":60.0,"ask":8.9,"ask_size":60.0,"iv":0.3377,"open_interest":0.0,"volume":0.0,"delta":-0.0308,"gamma":0.0001,"vega":1.5385,"theta":-0.6842,"rho":-0.2014,"theo":8.7462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.30000019073486},{"option":"SPXW260326C05800000","bid":1110.1,"bid_size":1.0,"ask":1117.7,"ask_size":2.0,"iv":0.3197,"open_interest":0.0,"volume":0.0,"delta":0.9629,"gamma":0.0001,"vega":1.7936,"theta":-0.4238,"rho":5.1383,"theo":1114.6738,"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":1100.14996337891},{"option":"SPXW260326P05800000","bid":10.1,"bid_size":56.0,"ask":10.6,"ask_size":56.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":-0.0372,"gamma":0.0001,"vega":1.7936,"theta":-0.7626,"rho":-0.2434,"theo":10.3297,"change":-1.27,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":-10.0794,"prev_day_close":11.0499997138977},{"option":"SPXW260326C05900000","bid":1012.6,"bid_size":1.0,"ask":1020.2,"ask_size":2.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.9547,"gamma":0.0001,"vega":2.1041,"theta":-0.5469,"rho":5.1779,"theo":1017.0988,"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":1002.05001831055},{"option":"SPXW260326P05900000","bid":12.3,"bid_size":15.0,"ask":12.7,"ask_size":52.0,"iv":0.3067,"open_interest":0.0,"volume":0.0,"delta":-0.0453,"gamma":0.0001,"vega":2.1041,"theta":-0.8552,"rho":-0.2965,"theo":12.3641,"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":13.3000001907349},{"option":"SPXW260326C06000000","bid":915.8,"bid_size":1.0,"ask":923.3,"ask_size":2.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0002,"vega":2.4836,"theta":-0.6871,"rho":5.2005,"theo":920.1543,"change":0.0,"open":0.0,"high":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":"SPXW260326P06000000","bid":15.0,"bid_size":15.0,"ask":15.4,"ask_size":37.0,"iv":0.2918,"open_interest":5.0,"volume":0.0,"delta":-0.0559,"gamma":0.0002,"vega":2.4836,"theta":-0.9649,"rho":-0.3666,"theo":15.0291,"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":16.1999998092651},{"option":"SPXW260326C06100000","bid":819.8,"bid_size":1.0,"ask":827.2,"ask_size":2.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.9303,"gamma":0.0002,"vega":2.9471,"theta":-0.8465,"rho":5.202,"theo":824.0628,"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":809.700012207031},{"option":"SPXW260326P06100000","bid":18.3,"bid_size":47.0,"ask":19.0,"ask_size":34.0,"iv":0.277,"open_interest":13.0,"volume":0.0,"delta":-0.0697,"gamma":0.0002,"vega":2.9471,"theta":-1.0937,"rho":-0.4578,"theo":18.5471,"change":-2.12,"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":-9.35982,"prev_day_close":20.0},{"option":"SPXW260326C06200000","bid":725.0,"bid_size":1.0,"ask":732.2,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0003,"vega":3.4986,"theta":-1.025,"rho":5.1755,"theo":729.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.850006103516},{"option":"SPXW260326P06200000","bid":22.8,"bid_size":33.0,"ask":23.7,"ask_size":33.0,"iv":0.2628,"open_interest":9.0,"volume":1.0,"delta":-0.0878,"gamma":0.0003,"vega":3.4986,"theta":-1.2416,"rho":-0.577,"theo":23.2037,"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":24.9000005722046},{"option":"SPXW260326C06300000","bid":631.6,"bid_size":1.0,"ask":638.7,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8887,"gamma":0.0004,"vega":4.151,"theta":-1.2187,"rho":5.1117,"theo":635.6237,"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":621.800018310547},{"option":"SPXW260326P06300000","bid":28.8,"bid_size":29.0,"ask":29.8,"ask_size":29.0,"iv":0.2489,"open_interest":3.0,"volume":4.0,"delta":-0.1113,"gamma":0.0004,"vega":4.151,"theta":-1.4048,"rho":-0.7335,"theo":29.327,"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":31.3000001907349},{"option":"SPXW260326C06325000","bid":608.6,"bid_size":1.0,"ask":615.5,"ask_size":1.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0004,"vega":4.3273,"theta":-1.2687,"rho":5.0898,"theo":612.525,"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":599.100006103516},{"option":"SPXW260326P06325000","bid":30.6,"bid_size":28.0,"ask":31.6,"ask_size":28.0,"iv":0.2455,"open_interest":27.0,"volume":2.0,"delta":-0.1182,"gamma":0.0004,"vega":4.3274,"theta":-1.4471,"rho":-0.7786,"theo":31.1307,"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":33.2000007629394},{"option":"SPXW260326C06350000","bid":585.4,"bid_size":1.0,"ask":592.6,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8745,"gamma":0.0004,"vega":4.5118,"theta":-1.319,"rho":5.0644,"theo":589.5473,"change":0.0,"open":0.0,"high":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":"SPXW260326P06350000","bid":32.5,"bid_size":36.0,"ask":33.4,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":2.0,"delta":-0.1256,"gamma":0.0004,"vega":4.5118,"theta":-1.4898,"rho":-0.8272,"theo":33.0552,"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":35.2999992370606},{"option":"SPXW260326C06375000","bid":562.5,"bid_size":1.0,"ask":569.7,"ask_size":1.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8667,"gamma":0.0004,"vega":4.7029,"theta":-1.3694,"rho":5.0351,"theo":566.6997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.200012207031},{"option":"SPXW260326P06375000","bid":34.6,"bid_size":1.0,"ask":35.6,"ask_size":25.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":-0.1334,"gamma":0.0004,"vega":4.7029,"theta":-1.5325,"rho":-0.8796,"theo":35.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.4499988555908},{"option":"SPXW260326C06400000","bid":539.9,"bid_size":1.0,"ask":547.0,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8584,"gamma":0.0004,"vega":4.8972,"theta":-1.4197,"rho":5.0025,"theo":543.9914,"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":530.899993896484},{"option":"SPXW260326P06400000","bid":36.7,"bid_size":34.0,"ask":37.8,"ask_size":11.0,"iv":0.2351,"open_interest":2.0,"volume":2.0,"delta":-0.1417,"gamma":0.0004,"vega":4.8972,"theta":-1.5752,"rho":-0.9355,"theo":37.3041,"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":39.75},{"option":"SPXW260326C06425000","bid":517.3,"bid_size":1.0,"ask":524.4,"ask_size":1.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.8495,"gamma":0.0005,"vega":5.0939,"theta":-1.4698,"rho":4.9672,"theo":521.4287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.149993896484},{"option":"SPXW260326P06425000","bid":39.2,"bid_size":1.0,"ask":40.1,"ask_size":11.0,"iv":0.2316,"open_interest":0.0,"volume":1.0,"delta":-0.1505,"gamma":0.0005,"vega":5.0939,"theta":-1.6176,"rho":-0.994,"theo":39.6437,"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":42.25},{"option":"SPXW260326C06450000","bid":495.3,"bid_size":1.0,"ask":502.0,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8401,"gamma":0.0005,"vega":5.2961,"theta":-1.5192,"rho":4.9285,"theo":499.0184,"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":486.199996948242},{"option":"SPXW260326P06450000","bid":41.6,"bid_size":21.0,"ask":42.6,"ask_size":1.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":-0.16,"gamma":0.0005,"vega":5.2961,"theta":-1.6594,"rho":-1.0558,"theo":42.1357,"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":44.8999996185303},{"option":"SPXW260326C06475000","bid":472.9,"bid_size":1.0,"ask":479.9,"ask_size":1.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.8301,"gamma":0.0005,"vega":5.5055,"theta":-1.5679,"rho":4.885,"theo":476.7713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.100006103516},{"option":"SPXW260326P06475000","bid":44.3,"bid_size":12.0,"ask":45.4,"ask_size":12.0,"iv":0.2247,"open_interest":1.0,"volume":1.0,"delta":-0.17,"gamma":0.0005,"vega":5.5054,"theta":-1.7004,"rho":-1.1225,"theo":44.7908,"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":47.75},{"option":"SPXW260326C06500000","bid":451.1,"bid_size":1.0,"ask":457.8,"ask_size":1.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.8194,"gamma":0.0006,"vega":5.7188,"theta":-1.6154,"rho":4.8363,"theo":454.7009,"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":442.25},{"option":"SPXW260326P06500000","bid":47.1,"bid_size":21.0,"ask":48.3,"ask_size":21.0,"iv":0.2212,"open_interest":2.0,"volume":3.0,"delta":-0.1806,"gamma":0.0006,"vega":5.7188,"theta":-1.7404,"rho":-1.1944,"theo":47.6229,"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":50.75},{"option":"SPXW260326C06525000","bid":428.9,"bid_size":1.0,"ask":436.0,"ask_size":1.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0006,"vega":5.932,"theta":-1.6616,"rho":4.7837,"theo":432.8203,"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":420.300003051758},{"option":"SPXW260326P06525000","bid":50.2,"bid_size":11.0,"ask":51.3,"ask_size":20.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":-0.192,"gamma":0.0006,"vega":5.932,"theta":-1.7789,"rho":-1.2701,"theo":50.6446,"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":53.9499988555908},{"option":"SPXW260326C06550000","bid":407.3,"bid_size":1.0,"ask":414.3,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.796,"gamma":0.0006,"vega":6.1462,"theta":-1.7061,"rho":4.7275,"theo":411.1392,"change":0.0,"open":0.0,"high":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":"SPXW260326P06550000","bid":53.4,"bid_size":19.0,"ask":54.6,"ask_size":11.0,"iv":0.214,"open_interest":8.0,"volume":6.0,"delta":-0.204,"gamma":0.0006,"vega":6.1462,"theta":-1.8158,"rho":-1.3495,"theo":53.8658,"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":57.3500003814697},{"option":"SPXW260326C06575000","bid":386.2,"bid_size":1.0,"ask":392.7,"ask_size":1.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0006,"vega":6.365,"theta":-1.7486,"rho":4.6656,"theo":389.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.400009155273},{"option":"SPXW260326P06575000","bid":56.9,"bid_size":11.0,"ask":58.2,"ask_size":19.0,"iv":0.2104,"open_interest":6.0,"volume":5.0,"delta":-0.2168,"gamma":0.0006,"vega":6.365,"theta":-1.8506,"rho":-1.4346,"theo":57.3004,"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":61.0500011444092},{"option":"SPXW260326C06600000","bid":365.0,"bid_size":1.0,"ask":371.4,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.7695,"gamma":0.0007,"vega":6.5863,"theta":-1.7886,"rho":4.5966,"theo":368.4377,"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":356.449996948242},{"option":"SPXW260326P06600000","bid":60.7,"bid_size":1.0,"ask":61.8,"ask_size":19.0,"iv":0.2067,"open_interest":4.0,"volume":4.0,"delta":-0.2305,"gamma":0.0007,"vega":6.5862,"theta":-1.883,"rho":-1.5268,"theo":60.9692,"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":64.9500007629394},{"option":"SPXW260326C06625000","bid":344.1,"bid_size":1.0,"ask":350.4,"ask_size":1.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.755,"gamma":0.0007,"vega":6.8038,"theta":-1.8259,"rho":4.5224,"theo":347.4586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.649993896484},{"option":"SPXW260326P06625000","bid":64.6,"bid_size":11.0,"ask":65.9,"ask_size":19.0,"iv":0.2031,"open_interest":6.0,"volume":2.0,"delta":-0.245,"gamma":0.0007,"vega":6.8038,"theta":-1.9126,"rho":-1.6242,"theo":64.8924,"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":69.0999984741211},{"option":"SPXW260326C06650000","bid":323.5,"bid_size":1.0,"ask":329.8,"ask_size":4.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7396,"gamma":0.0008,"vega":7.0175,"theta":-1.8599,"rho":4.4436,"theo":326.7496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.300003051758},{"option":"SPXW260326P06650000","bid":68.8,"bid_size":10.0,"ask":70.0,"ask_size":10.0,"iv":0.1994,"open_interest":8.0,"volume":8.0,"delta":-0.2605,"gamma":0.0008,"vega":7.0175,"theta":-1.939,"rho":-1.7262,"theo":69.0857,"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":73.6000022888184},{"option":"SPXW260326C06675000","bid":302.8,"bid_size":1.0,"ask":309.2,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":0.7231,"gamma":0.0008,"vega":7.2311,"theta":-1.8902,"rho":4.3571,"theo":306.3316,"change":0.0,"open":0.0,"high":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":"SPXW260326P06675000","bid":73.3,"bid_size":10.0,"ask":74.6,"ask_size":10.0,"iv":0.1955,"open_interest":1.0,"volume":0.0,"delta":-0.2769,"gamma":0.0008,"vega":7.2311,"theta":-1.9616,"rho":-1.8359,"theo":73.57,"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":78.2999992370606},{"option":"SPXW260326C06700000","bid":282.6,"bid_size":1.0,"ask":289.1,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.7056,"gamma":0.0008,"vega":7.4405,"theta":-1.9162,"rho":4.2618,"theo":286.2346,"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":275.0},{"option":"SPXW260326P06700000","bid":78.1,"bid_size":10.0,"ask":79.4,"ask_size":17.0,"iv":0.1917,"open_interest":9.0,"volume":7.0,"delta":-0.2945,"gamma":0.0008,"vega":7.4404,"theta":-1.9799,"rho":-1.9544,"theo":78.3753,"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":83.3499984741211},{"option":"SPXW260326C06725000","bid":265.1,"bid_size":2.0,"ask":267.2,"ask_size":2.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.687,"gamma":0.0009,"vega":7.6386,"theta":-1.9372,"rho":4.1608,"theo":266.4839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.5},{"option":"SPXW260326P06725000","bid":83.2,"bid_size":16.0,"ask":84.6,"ask_size":16.0,"iv":0.1878,"open_interest":0.0,"volume":4.0,"delta":-0.3131,"gamma":0.0009,"vega":7.6386,"theta":-1.9934,"rho":-2.0785,"theo":83.5273,"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":88.7999992370606},{"option":"SPXW260326C06750000","bid":245.6,"bid_size":2.0,"ask":247.6,"ask_size":2.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.6672,"gamma":0.0009,"vega":7.8268,"theta":-1.9529,"rho":4.0528,"theo":247.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.400001525879},{"option":"SPXW260326P06750000","bid":88.7,"bid_size":15.0,"ask":90.1,"ask_size":9.0,"iv":0.1839,"open_interest":5.0,"volume":5.0,"delta":-0.3329,"gamma":0.0009,"vega":7.8268,"theta":-2.0014,"rho":-2.2097,"theo":89.0471,"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":94.5499992370606},{"option":"SPXW260326C06775000","bid":226.9,"bid_size":2.0,"ask":228.6,"ask_size":2.0,"iv":0.1794,"open_interest":6.0,"volume":0.0,"delta":0.6461,"gamma":0.001,"vega":8.0052,"theta":-1.9622,"rho":3.9336,"theo":228.1207,"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":217.700004577637},{"option":"SPXW260326P06775000","bid":94.7,"bid_size":1.0,"ask":96.0,"ask_size":8.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":-0.3539,"gamma":0.001,"vega":8.0052,"theta":-2.0031,"rho":-2.3521,"theo":94.9689,"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":100.799999237061},{"option":"SPXW260326C06800000","bid":208.3,"bid_size":2.0,"ask":209.8,"ask_size":2.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":0.6237,"gamma":0.001,"vega":8.1648,"theta":-1.9645,"rho":3.8067,"theo":209.5783,"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":199.449996948242},{"option":"SPXW260326P06800000","bid":101.0,"bid_size":1.0,"ask":102.3,"ask_size":8.0,"iv":0.1757,"open_interest":1.0,"volume":1.0,"delta":-0.3763,"gamma":0.001,"vega":8.1648,"theta":-1.9978,"rho":-2.5021,"theo":101.3288,"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":107.400001525879},{"option":"SPXW260326C06825000","bid":190.1,"bid_size":8.0,"ask":191.7,"ask_size":3.0,"iv":0.1712,"open_interest":7.0,"volume":0.0,"delta":0.6,"gamma":0.001,"vega":8.3031,"theta":-1.959,"rho":3.6726,"theo":191.4995,"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":181.700004577637},{"option":"SPXW260326P06825000","bid":107.6,"bid_size":7.0,"ask":109.1,"ask_size":7.0,"iv":0.1715,"open_interest":1.0,"volume":0.0,"delta":-0.4,"gamma":0.001,"vega":8.3031,"theta":-1.9846,"rho":-2.6595,"theo":108.1524,"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":114.599998474121},{"option":"SPXW260326C06850000","bid":172.6,"bid_size":7.0,"ask":173.9,"ask_size":2.0,"iv":0.167,"open_interest":2.0,"volume":2.0,"delta":0.5749,"gamma":0.0011,"vega":8.4191,"theta":-1.9448,"rho":3.5254,"theo":173.9258,"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":164.5},{"option":"SPXW260326P06850000","bid":114.9,"bid_size":6.0,"ask":116.3,"ask_size":6.0,"iv":0.1674,"open_interest":3.0,"volume":3.0,"delta":-0.4252,"gamma":0.0011,"vega":8.4191,"theta":-1.9627,"rho":-2.8298,"theo":115.481,"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":122.25},{"option":"SPXW260326C06875000","bid":155.5,"bid_size":7.0,"ask":156.9,"ask_size":2.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":0.5482,"gamma":0.0011,"vega":8.5041,"theta":-1.9209,"rho":3.3701,"theo":156.9046,"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":147.900001525879},{"option":"SPXW260326P06875000","bid":122.8,"bid_size":6.0,"ask":124.2,"ask_size":6.0,"iv":0.1632,"open_interest":2.0,"volume":2.0,"delta":-0.4518,"gamma":0.0011,"vega":8.5041,"theta":-1.9312,"rho":-3.0082,"theo":123.3622,"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":130.599998474121},{"option":"SPXW260326C06900000","bid":139.1,"bid_size":8.0,"ask":140.5,"ask_size":3.0,"iv":0.1586,"open_interest":2.0,"volume":2.0,"delta":0.5201,"gamma":0.0012,"vega":8.5538,"theta":-1.8867,"rho":3.2054,"theo":140.4752,"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":131.950004577637},{"option":"SPXW260326P06900000","bid":131.0,"bid_size":1.0,"ask":132.8,"ask_size":7.0,"iv":0.1589,"open_interest":2.0,"volume":2.0,"delta":-0.4799,"gamma":0.0012,"vega":8.5538,"theta":-1.8893,"rho":-3.1962,"theo":131.8352,"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":139.550003051758},{"option":"SPXW260326C06925000","bid":123.5,"bid_size":8.0,"ask":124.8,"ask_size":7.0,"iv":0.1544,"open_interest":4.0,"volume":5.0,"delta":0.4904,"gamma":0.0012,"vega":8.5624,"theta":-1.8412,"rho":3.027,"theo":124.7084,"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":116.75},{"option":"SPXW260326P06925000","bid":140.0,"bid_size":6.0,"ask":141.9,"ask_size":2.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.5096,"gamma":0.0012,"vega":8.5624,"theta":-1.8362,"rho":-3.3978,"theo":140.9708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.200004577637},{"option":"SPXW260326C06950000","bid":108.5,"bid_size":8.0,"ask":109.9,"ask_size":7.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":0.4592,"gamma":0.0012,"vega":8.5235,"theta":-1.784,"rho":2.8422,"theo":109.6766,"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":102.299999237061},{"option":"SPXW260326P06950000","bid":150.4,"bid_size":3.0,"ask":151.9,"ask_size":2.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.5408,"gamma":0.0012,"vega":8.5235,"theta":-1.7714,"rho":-3.6057,"theo":150.8413,"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":159.700004577637},{"option":"SPXW260326C06975000","bid":94.5,"bid_size":8.0,"ask":95.8,"ask_size":7.0,"iv":0.1461,"open_interest":2.0,"volume":0.0,"delta":0.4266,"gamma":0.0012,"vega":8.4279,"theta":-1.7152,"rho":2.6435,"theo":95.4778,"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":88.75},{"option":"SPXW260326P06975000","bid":160.8,"bid_size":3.0,"ask":162.8,"ask_size":2.0,"iv":0.1464,"open_interest":0.0,"volume":0.0,"delta":-0.5734,"gamma":0.0012,"vega":8.4279,"theta":-1.6949,"rho":-3.8276,"theo":161.5449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.050003051758},{"option":"SPXW260326C07000000","bid":81.5,"bid_size":1.0,"ask":82.7,"ask_size":7.0,"iv":0.1419,"open_interest":3.0,"volume":1.0,"delta":0.3928,"gamma":0.0013,"vega":8.2731,"theta":-1.6349,"rho":2.4397,"theo":82.2359,"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":76.1500015258789},{"option":"SPXW260326P07000000","bid":172.7,"bid_size":3.0,"ask":174.8,"ask_size":3.0,"iv":0.1424,"open_interest":1.0,"volume":1.0,"delta":-0.6072,"gamma":0.0013,"vega":8.2731,"theta":-1.607,"rho":-4.0546,"theo":173.2053,"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":183.349998474121},{"option":"SPXW260326C07025000","bid":69.2,"bid_size":15.0,"ask":70.6,"ask_size":8.0,"iv":0.1381,"open_interest":45.0,"volume":0.0,"delta":0.3581,"gamma":0.0013,"vega":8.0494,"theta":-1.5446,"rho":2.2262,"theo":70.0695,"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":64.6500015258789},{"option":"SPXW260326P07025000","bid":185.4,"bid_size":3.0,"ask":187.6,"ask_size":3.0,"iv":0.1384,"open_interest":2.0,"volume":2.0,"delta":-0.6419,"gamma":0.0013,"vega":8.0494,"theta":-1.509,"rho":-4.2913,"theo":185.9413,"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":196.700004577637},{"option":"SPXW260326C07050000","bid":58.3,"bid_size":8.0,"ask":59.5,"ask_size":9.0,"iv":0.1342,"open_interest":9.0,"volume":0.0,"delta":0.3231,"gamma":0.0012,"vega":7.7603,"theta":-1.4455,"rho":2.0128,"theo":59.0785,"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":54.1499996185303},{"option":"SPXW260326P07050000","bid":199.6,"bid_size":1.0,"ask":201.3,"ask_size":1.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.6769,"gamma":0.0012,"vega":7.7603,"theta":-1.4023,"rho":-4.5279,"theo":199.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.25},{"option":"SPXW260326C07075000","bid":48.4,"bid_size":9.0,"ask":49.5,"ask_size":10.0,"iv":0.1305,"open_interest":10.0,"volume":4.0,"delta":0.2883,"gamma":0.0012,"vega":7.4007,"theta":-1.3392,"rho":1.7962,"theo":49.2795,"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":44.75},{"option":"SPXW260326P07075000","bid":211.8,"bid_size":4.0,"ask":219.1,"ask_size":4.0,"iv":0.1309,"open_interest":5.0,"volume":0.0,"delta":-0.7117,"gamma":0.0012,"vega":7.4007,"theta":-1.2883,"rho":-4.7676,"theo":214.9562,"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":226.549995422363},{"option":"SPXW260326C07100000","bid":39.7,"bid_size":9.0,"ask":40.7,"ask_size":10.0,"iv":0.1273,"open_interest":17.0,"volume":12.0,"delta":0.2542,"gamma":0.0012,"vega":6.9825,"theta":-1.2264,"rho":1.5867,"theo":40.6286,"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":36.5500011444092},{"option":"SPXW260326P07100000","bid":227.9,"bid_size":1.0,"ask":235.3,"ask_size":4.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.7458,"gamma":0.0012,"vega":6.9825,"theta":-1.1679,"rho":-5.0003,"theo":231.2076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.5},{"option":"SPXW260326C07200000","bid":15.8,"bid_size":16.0,"ask":16.7,"ask_size":31.0,"iv":0.1165,"open_interest":10.0,"volume":8.0,"delta":0.1338,"gamma":0.0009,"vega":4.8371,"theta":-0.7497,"rho":0.8347,"theo":16.3747,"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":14.4499998092651},{"option":"SPXW260326P07200000","bid":303.4,"bid_size":6.0,"ask":311.1,"ask_size":6.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.8663,"gamma":0.0009,"vega":4.8371,"theta":-0.6606,"rho":-5.845,"theo":306.5629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.100006103516},{"option":"SPXW260326C07300000","bid":5.6,"bid_size":58.0,"ask":6.1,"ask_size":20.0,"iv":0.1113,"open_interest":1.0,"volume":0.0,"delta":0.0586,"gamma":0.0005,"vega":2.7516,"theta":-0.3806,"rho":0.3651,"theo":5.7516,"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":392.8,"bid_size":2.0,"ask":400.0,"ask_size":1.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.9414,"gamma":0.0005,"vega":2.7516,"theta":-0.261,"rho":-6.4073,"theo":395.5493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.650009155273},{"option":"SPXW260326C07400000","bid":2.15,"bid_size":15.0,"ask":2.4,"ask_size":15.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":0.0262,"gamma":0.0002,"vega":1.5012,"theta":-0.1966,"rho":0.1623,"theo":2.2801,"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":2.05000007152557},{"option":"SPXW260326P07400000","bid":488.8,"bid_size":1.0,"ask":496.3,"ask_size":1.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9738,"gamma":0.0002,"vega":1.5012,"theta":-0.0464,"rho":-6.7028,"theo":491.6873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.649993896484},{"option":"SPXW260326C07500000","bid":0.9,"bid_size":15.0,"ask":1.1,"ask_size":15.0,"iv":0.1158,"open_interest":1.0,"volume":0.0,"delta":0.0131,"gamma":0.0001,"vega":0.8648,"theta":-0.1124,"rho":0.0808,"theo":1.0864,"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":0.949999988079071},{"option":"SPXW260326P07500000","bid":587.1,"bid_size":1.0,"ask":594.8,"ask_size":1.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0001,"vega":0.8648,"theta":0.0,"rho":-6.8771,"theo":590.1032,"change":0.0,"open":0.0,"high":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":"SPXW260326C07600000","bid":0.4,"bid_size":47.0,"ask":0.65,"ask_size":15.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":0.0072,"gamma":0.0001,"vega":0.5252,"theta":-0.0692,"rho":0.0441,"theo":0.5845,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260326P07600000","bid":686.3,"bid_size":1.0,"ask":694.0,"ask_size":1.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.5252,"theta":0.0,"rho":-7.0065,"theo":689.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.25},{"option":"SPXW260326C07800000","bid":0.15,"bid_size":41.0,"ask":0.35,"ask_size":15.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2424,"theta":-0.0346,"rho":0.0179,"theo":0.2466,"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":0.25},{"option":"SPXW260326P07800000","bid":885.2,"bid_size":1.0,"ask":892.7,"ask_size":1.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.2427,"theta":0.0,"rho":-7.2182,"theo":888.092,"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":903.399993896484},{"option":"SPXW260326C08000000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":82.0,"iv":0.1588,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1448,"theta":-0.0232,"rho":0.0101,"theo":0.1502,"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":0.175000000745058},{"option":"SPXW260326P08000000","bid":1084.3,"bid_size":1.0,"ask":1092.0,"ask_size":1.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1447,"theta":0.0,"rho":-7.4114,"theo":1087.2143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1104.54998779297},{"option":"SPXW260326C08200000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":82.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0951,"theta":-0.017,"rho":0.0064,"theo":0.1025,"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":0.125000001862645},{"option":"SPXW260326P08200000","bid":1283.5,"bid_size":1.0,"ask":1291.2,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0953,"theta":0.0,"rho":-7.6005,"theo":1286.3858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.15002441406},{"option":"SPXW260326C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":128.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0646,"theta":-0.0126,"rho":0.0042,"theo":0.0717,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260326P08400000","bid":1482.7,"bid_size":1.0,"ask":1490.4,"ask_size":1.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0646,"theta":0.0,"rho":-7.7881,"theo":1485.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.65002441406},{"option":"SPXW260326C08600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":15.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0442,"theta":-0.0093,"rho":0.0028,"theo":0.0501,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260326P08600000","bid":1682.0,"bid_size":1.0,"ask":1689.7,"ask_size":1.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0443,"theta":0.0,"rho":-7.975,"theo":1684.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1699.54998779297},{"option":"SPXW260326C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0305,"theta":-0.0068,"rho":0.0019,"theo":0.035,"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":0.0750000029802322},{"option":"SPXW260326P08800000","bid":1881.2,"bid_size":1.0,"ask":1888.9,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0306,"theta":0.0,"rho":-8.1614,"theo":1883.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1900.65002441406},{"option":"SPXW260327C02800000","bid":4088.8,"bid_size":1.0,"ask":4096.5,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":2.8258,"theo":4093.4242,"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":4077.30004882812},{"option":"SPXW260327P02800000","bid":0.05,"bid_size":165.0,"ask":0.25,"ask_size":165.0,"iv":0.8712,"open_interest":18.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0336,"theta":-0.0363,"rho":-0.0031,"theo":0.2158,"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":0.12500000372529},{"option":"SPXW260327C03000000","bid":3889.9,"bid_size":1.0,"ask":3897.4,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0416,"theta":0.0,"rho":3.0267,"theo":3894.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3876.59997558594},{"option":"SPXW260327P03000000","bid":0.1,"bid_size":165.0,"ask":0.35,"ask_size":270.0,"iv":0.8322,"open_interest":3.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0416,"theta":-0.0425,"rho":-0.0038,"theo":0.2592,"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":0.175000000745058},{"option":"SPXW260327C03200000","bid":3690.6,"bid_size":1.0,"ask":3698.3,"ask_size":1.0,"iv":0.6856,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.052,"theta":0.0,"rho":3.2274,"theo":3695.2205,"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":3677.59997558594},{"option":"SPXW260327P03200000","bid":0.15,"bid_size":277.0,"ask":0.4,"ask_size":225.0,"iv":0.7829,"open_interest":2.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.052,"theta":-0.0498,"rho":-0.0048,"theo":0.3129,"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":0.300000004470348},{"option":"SPXW260327C03400000","bid":3491.6,"bid_size":1.0,"ask":3499.3,"ask_size":1.0,"iv":0.6677,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0653,"theta":0.0,"rho":3.4278,"theo":3496.1393,"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":3478.55004882812},{"option":"SPXW260327P03400000","bid":0.25,"bid_size":216.0,"ask":0.5,"ask_size":225.0,"iv":0.7428,"open_interest":68.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0657,"theta":-0.0594,"rho":-0.0062,"theo":0.3851,"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":0.424999997019768},{"option":"SPXW260327C03600000","bid":3292.5,"bid_size":1.0,"ask":3300.2,"ask_size":1.0,"iv":0.6622,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0829,"theta":0.0,"rho":3.6278,"theo":3297.0814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3279.84997558594},{"option":"SPXW260327P03600000","bid":0.4,"bid_size":196.0,"ask":0.6,"ask_size":165.0,"iv":0.7032,"open_interest":39.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0833,"theta":-0.0711,"rho":-0.008,"theo":0.4779,"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":0.550000011920929},{"option":"SPXW260327C03800000","bid":3093.5,"bid_size":1.0,"ask":3101.2,"ask_size":1.0,"iv":0.6349,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1074,"theta":0.0,"rho":3.8269,"theo":3098.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3080.64990234375},{"option":"SPXW260327P03800000","bid":0.55,"bid_size":274.0,"ask":0.75,"ask_size":15.0,"iv":0.6638,"open_interest":191.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1078,"theta":-0.0867,"rho":-0.0106,"theo":0.6063,"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":0.724999994039536},{"option":"SPXW260327C04000000","bid":2894.8,"bid_size":1.0,"ask":2902.3,"ask_size":1.0,"iv":0.6098,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1408,"theta":0.0,"rho":4.025,"theo":2899.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2882.84997558594},{"option":"SPXW260327P04000000","bid":0.75,"bid_size":272.0,"ask":1.0,"ask_size":224.0,"iv":0.6278,"open_interest":344.0,"volume":48.0,"delta":-0.002,"gamma":0.0,"vega":0.1408,"theta":-0.1073,"rho":-0.0142,"theo":0.7841,"change":-0.235,"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":-20.0,"prev_day_close":0.974999964237213},{"option":"SPXW260327C04200000","bid":2695.7,"bid_size":1.0,"ask":2703.4,"ask_size":1.0,"iv":0.5769,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.188,"theta":0.0,"rho":4.2215,"theo":2700.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2683.40002441406},{"option":"SPXW260327P04200000","bid":1.05,"bid_size":210.0,"ask":1.3,"ask_size":211.0,"iv":0.5929,"open_interest":252.0,"volume":60.0,"delta":-0.0028,"gamma":0.0,"vega":0.1882,"theta":-0.1354,"rho":-0.0195,"theo":1.0424,"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":1.25},{"option":"SPXW260327C04400000","bid":2496.9,"bid_size":1.0,"ask":2504.6,"ask_size":1.0,"iv":0.5449,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.252,"theta":0.0,"rho":4.4157,"theo":2501.4068,"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":2484.14990234375},{"option":"SPXW260327P04400000","bid":1.45,"bid_size":60.0,"ask":1.65,"ask_size":151.0,"iv":0.5579,"open_interest":661.0,"volume":564.0,"delta":-0.0038,"gamma":0.0,"vega":0.252,"theta":-0.1721,"rho":-0.0269,"theo":1.4013,"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":1.625},{"option":"SPXW260327C04600000","bid":2298.2,"bid_size":1.0,"ask":2305.9,"ask_size":1.0,"iv":0.5125,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.3395,"theta":0.0,"rho":4.6068,"theo":2302.7488,"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":2287.09997558594},{"option":"SPXW260327P04600000","bid":1.9,"bid_size":189.0,"ask":2.1,"ask_size":15.0,"iv":0.5222,"open_interest":429.0,"volume":314.0,"delta":-0.0053,"gamma":0.0,"vega":0.3395,"theta":-0.2188,"rho":-0.0376,"theo":1.8937,"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":2.125},{"option":"SPXW260327C04800000","bid":2099.9,"bid_size":1.0,"ask":2107.4,"ask_size":1.0,"iv":0.4814,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.4543,"theta":0.0,"rho":4.794,"theo":2104.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2088.40002441406},{"option":"SPXW260327P04800000","bid":2.5,"bid_size":130.0,"ask":2.7,"ask_size":15.0,"iv":0.4875,"open_interest":56.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.4543,"theta":-0.276,"rho":-0.0521,"theo":2.5499,"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":2.75},{"option":"SPXW260327C05000000","bid":1901.3,"bid_size":1.0,"ask":1909.0,"ask_size":1.0,"iv":0.448,"open_interest":770.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":0.6036,"theta":0.0,"rho":4.9757,"theo":1905.9602,"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":1890.34997558594},{"option":"SPXW260327P05000000","bid":3.3,"bid_size":170.0,"ask":3.5,"ask_size":65.0,"iv":0.4535,"open_interest":1402.0,"volume":19.0,"delta":-0.0102,"gamma":0.0,"vega":0.6036,"theta":-0.3441,"rho":-0.0722,"theo":3.4059,"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":3.60000002384186},{"option":"SPXW260327C05100000","bid":1802.2,"bid_size":1.0,"ask":1809.9,"ask_size":1.0,"iv":0.4316,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.6943,"theta":0.0,"rho":5.0641,"theo":1806.9011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1791.29998779297},{"option":"SPXW260327P05100000","bid":3.7,"bid_size":162.0,"ask":4.0,"ask_size":71.0,"iv":0.436,"open_interest":142.0,"volume":60.0,"delta":-0.0119,"gamma":0.0,"vega":0.6948,"theta":-0.3825,"rho":-0.0847,"theo":3.9259,"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":4.09999990463257},{"option":"SPXW260327C05200000","bid":1703.4,"bid_size":1.0,"ask":1710.9,"ask_size":2.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.7982,"theta":0.0,"rho":5.1501,"theo":1707.9129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1692.45001220703},{"option":"SPXW260327P05200000","bid":4.3,"bid_size":157.0,"ask":4.6,"ask_size":70.0,"iv":0.4197,"open_interest":185.0,"volume":145.0,"delta":-0.014,"gamma":0.0,"vega":0.7984,"theta":-0.4235,"rho":-0.0995,"theo":4.5114,"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":4.70000004768372},{"option":"SPXW260327C05300000","bid":1604.4,"bid_size":1.0,"ask":1612.0,"ask_size":2.0,"iv":0.4001,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":0.9147,"theta":0.0,"rho":5.2338,"theo":1609.009,"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":1593.54998779297},{"option":"SPXW260327P05300000","bid":5.0,"bid_size":107.0,"ask":5.3,"ask_size":184.0,"iv":0.4034,"open_interest":68.0,"volume":6.0,"delta":-0.0164,"gamma":0.0,"vega":0.9149,"theta":-0.4679,"rho":-0.1167,"theo":5.1824,"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":5.45000004768372},{"option":"SPXW260327C05400000","bid":1505.7,"bid_size":1.0,"ask":1513.2,"ask_size":2.0,"iv":0.3838,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0001,"vega":1.0504,"theta":-0.067,"rho":5.3144,"theo":1510.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1494.70001220703},{"option":"SPXW260327P05400000","bid":5.7,"bid_size":196.0,"ask":6.1,"ask_size":209.0,"iv":0.3864,"open_interest":6409.0,"volume":117.0,"delta":-0.0193,"gamma":0.0001,"vega":1.0504,"theta":-0.516,"rho":-0.1369,"theo":5.9534,"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":6.25},{"option":"SPXW260327C05450000","bid":1456.4,"bid_size":2.0,"ask":1463.9,"ask_size":1.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0001,"vega":1.1268,"theta":-0.1077,"rho":5.353,"theo":1460.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1445.79998779297},{"option":"SPXW260327P05450000","bid":6.2,"bid_size":137.0,"ask":6.5,"ask_size":160.0,"iv":0.3778,"open_interest":285.0,"volume":52.0,"delta":-0.0209,"gamma":0.0001,"vega":1.1269,"theta":-0.542,"rho":-0.1488,"theo":6.3899,"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":6.70000004768372},{"option":"SPXW260327C05500000","bid":1406.9,"bid_size":2.0,"ask":1414.6,"ask_size":2.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":1.2084,"theta":-0.1499,"rho":5.3904,"theo":1411.5391,"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":1396.15002441406},{"option":"SPXW260327P05500000","bid":6.6,"bid_size":140.0,"ask":7.0,"ask_size":147.0,"iv":0.3697,"open_interest":453.0,"volume":5.0,"delta":-0.0227,"gamma":0.0001,"vega":1.2084,"theta":-0.5691,"rho":-0.1617,"theo":6.8606,"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":7.20000004768372},{"option":"SPXW260327C05550000","bid":1357.8,"bid_size":2.0,"ask":1365.3,"ask_size":1.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":1.296,"theta":-0.1936,"rho":5.4267,"theo":1362.269,"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":1347.20001220703},{"option":"SPXW260327P05550000","bid":7.1,"bid_size":187.0,"ask":7.5,"ask_size":122.0,"iv":0.3612,"open_interest":44328.0,"volume":120.0,"delta":-0.0247,"gamma":0.0001,"vega":1.296,"theta":-0.598,"rho":-0.1759,"theo":7.3782,"change":-0.87,"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":-9.88636,"prev_day_close":7.75},{"option":"SPXW260327C05600000","bid":1308.5,"bid_size":1.0,"ask":1316.1,"ask_size":2.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":1.3913,"theta":-0.2392,"rho":5.4616,"theo":1313.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.75},{"option":"SPXW260327P05600000","bid":7.7,"bid_size":183.0,"ask":8.1,"ask_size":217.0,"iv":0.3533,"open_interest":2235.0,"volume":7.0,"delta":-0.0269,"gamma":0.0001,"vega":1.3914,"theta":-0.6289,"rho":-0.1914,"theo":7.9498,"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":8.34999990463257},{"option":"SPXW260327C05650000","bid":1259.5,"bid_size":1.0,"ask":1266.9,"ask_size":1.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0001,"vega":1.4966,"theta":-0.2868,"rho":5.4947,"theo":1263.8916,"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":1248.75},{"option":"SPXW260327P05650000","bid":8.3,"bid_size":179.0,"ask":8.7,"ask_size":111.0,"iv":0.345,"open_interest":46337.0,"volume":125.0,"delta":-0.0294,"gamma":0.0001,"vega":1.4968,"theta":-0.6617,"rho":-0.2088,"theo":8.5791,"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":9.0499997138977},{"option":"SPXW260327C05700000","bid":1210.3,"bid_size":1.0,"ask":1217.8,"ask_size":2.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":1.6127,"theta":-0.3369,"rho":5.5253,"theo":1214.8047,"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":1199.5},{"option":"SPXW260327P05700000","bid":9.0,"bid_size":130.0,"ask":9.5,"ask_size":151.0,"iv":0.3369,"open_interest":540.0,"volume":5.0,"delta":-0.0321,"gamma":0.0001,"vega":1.6128,"theta":-0.6969,"rho":-0.2286,"theo":9.2803,"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":9.84999990463257},{"option":"SPXW260327C05750000","bid":1161.3,"bid_size":1.0,"ask":1168.9,"ask_size":2.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":1.7386,"theta":-0.3897,"rho":5.5535,"theo":1165.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.70001220703},{"option":"SPXW260327P05750000","bid":9.8,"bid_size":126.0,"ask":10.3,"ask_size":153.0,"iv":0.3293,"open_interest":253.0,"volume":4.0,"delta":-0.0352,"gamma":0.0001,"vega":1.7388,"theta":-0.735,"rho":-0.2509,"theo":10.0672,"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":10.6500000953674},{"option":"SPXW260327C05775000","bid":1136.9,"bid_size":2.0,"ask":1144.4,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":1.8055,"theta":-0.4173,"rho":5.5667,"theo":1141.3394,"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":1126.35003662109},{"option":"SPXW260327P05775000","bid":10.3,"bid_size":124.0,"ask":10.7,"ask_size":57.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":-0.0368,"gamma":0.0001,"vega":1.8055,"theta":-0.7548,"rho":-0.2628,"theo":10.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.1500000953674},{"option":"SPXW260327C05800000","bid":1112.5,"bid_size":2.0,"ask":1120.0,"ask_size":1.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":1.8756,"theta":-0.4457,"rho":5.5792,"theo":1116.9021,"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":1101.89996337891},{"option":"SPXW260327P05800000","bid":10.7,"bid_size":122.0,"ask":11.2,"ask_size":120.0,"iv":0.3215,"open_interest":362.0,"volume":27.0,"delta":-0.0386,"gamma":0.0001,"vega":1.8758,"theta":-0.7761,"rho":-0.2756,"theo":10.9543,"change":-1.44,"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":-10.8679,"prev_day_close":11.6500000953674},{"option":"SPXW260327C05825000","bid":1088.1,"bid_size":2.0,"ask":1095.6,"ask_size":1.0,"iv":0.3167,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0001,"vega":1.9494,"theta":-0.475,"rho":5.591,"theo":1092.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.75},{"option":"SPXW260327P05825000","bid":11.2,"bid_size":119.0,"ask":11.7,"ask_size":115.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":-0.0406,"gamma":0.0001,"vega":1.9497,"theta":-0.798,"rho":-0.289,"theo":11.4403,"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":12.1999998092651},{"option":"SPXW260327C05850000","bid":1063.8,"bid_size":1.0,"ask":1071.3,"ask_size":2.0,"iv":0.3128,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":2.0277,"theta":-0.5052,"rho":5.6019,"theo":1068.1171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.20001220703},{"option":"SPXW260327P05850000","bid":11.8,"bid_size":78.0,"ask":12.2,"ask_size":15.0,"iv":0.314,"open_interest":70.0,"volume":8.0,"delta":-0.0426,"gamma":0.0001,"vega":2.028,"theta":-0.8208,"rho":-0.3034,"theo":11.9577,"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":12.75},{"option":"SPXW260327C05875000","bid":1039.5,"bid_size":1.0,"ask":1047.1,"ask_size":2.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":2.1105,"theta":-0.5363,"rho":5.6117,"theo":1043.7745,"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":1028.89996337891},{"option":"SPXW260327P05875000","bid":12.4,"bid_size":71.0,"ask":12.8,"ask_size":107.0,"iv":0.3101,"open_interest":14.0,"volume":0.0,"delta":-0.0447,"gamma":0.0001,"vega":2.1108,"theta":-0.8445,"rho":-0.3188,"theo":12.5095,"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":13.3499999046326},{"option":"SPXW260327C05900000","bid":1015.2,"bid_size":1.0,"ask":1022.6,"ask_size":2.0,"iv":0.3055,"open_interest":1.0,"volume":0.0,"delta":0.953,"gamma":0.0001,"vega":2.1977,"theta":-0.5684,"rho":5.6203,"theo":1019.4693,"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":1004.75},{"option":"SPXW260327P05900000","bid":13.0,"bid_size":68.0,"ask":13.4,"ask_size":51.0,"iv":0.3063,"open_interest":459.0,"volume":8.0,"delta":-0.047,"gamma":0.0001,"vega":2.1977,"theta":-0.8688,"rho":-0.3354,"theo":13.0916,"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":13.9500002861023},{"option":"SPXW260327C05925000","bid":990.9,"bid_size":1.0,"ask":998.4,"ask_size":2.0,"iv":0.3018,"open_interest":5.0,"volume":5.0,"delta":0.9505,"gamma":0.0001,"vega":2.2888,"theta":-0.6016,"rho":5.6276,"theo":995.2048,"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":980.450012207031},{"option":"SPXW260327P05925000","bid":13.6,"bid_size":114.0,"ask":14.0,"ask_size":32.0,"iv":0.3027,"open_interest":1456.0,"volume":0.0,"delta":-0.0495,"gamma":0.0001,"vega":2.2892,"theta":-0.895,"rho":-0.3533,"theo":13.7286,"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":14.7000002861023},{"option":"SPXW260327C05950000","bid":966.7,"bid_size":1.0,"ask":974.2,"ask_size":2.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.9479,"gamma":0.0002,"vega":2.3836,"theta":-0.6359,"rho":5.6339,"theo":970.9844,"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":956.350006103516},{"option":"SPXW260327P05950000","bid":14.3,"bid_size":63.0,"ask":14.7,"ask_size":15.0,"iv":0.2991,"open_interest":377.0,"volume":4.0,"delta":-0.0521,"gamma":0.0002,"vega":2.384,"theta":-0.9218,"rho":-0.3722,"theo":14.4026,"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":15.3499999046326},{"option":"SPXW260327C05975000","bid":942.6,"bid_size":1.0,"ask":950.0,"ask_size":1.0,"iv":0.2946,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0002,"vega":2.4823,"theta":-0.6713,"rho":5.6391,"theo":946.8109,"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":932.25},{"option":"SPXW260327P05975000","bid":15.0,"bid_size":65.0,"ask":15.5,"ask_size":98.0,"iv":0.2952,"open_interest":124.0,"volume":2.0,"delta":-0.0549,"gamma":0.0002,"vega":2.4823,"theta":-0.9493,"rho":-0.3922,"theo":15.1146,"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":16.1499996185303},{"option":"SPXW260327C06000000","bid":918.5,"bid_size":1.0,"ask":925.9,"ask_size":2.0,"iv":0.291,"open_interest":2272.0,"volume":0.0,"delta":0.9422,"gamma":0.0002,"vega":2.5859,"theta":-0.7078,"rho":5.6432,"theo":922.6876,"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":908.049987792969},{"option":"SPXW260327P06000000","bid":15.8,"bid_size":87.0,"ask":16.3,"ask_size":135.0,"iv":0.2915,"open_interest":3214.0,"volume":18.0,"delta":-0.0579,"gamma":0.0002,"vega":2.5859,"theta":-0.9784,"rho":-0.4133,"theo":15.8851,"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":17.0500001907349},{"option":"SPXW260327C06025000","bid":894.5,"bid_size":1.0,"ask":901.8,"ask_size":1.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.939,"gamma":0.0002,"vega":2.6952,"theta":-0.7454,"rho":5.6458,"theo":898.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.25},{"option":"SPXW260327P06025000","bid":16.5,"bid_size":77.0,"ask":17.1,"ask_size":77.0,"iv":0.2877,"open_interest":35.0,"volume":2.0,"delta":-0.061,"gamma":0.0002,"vega":2.6952,"theta":-1.0086,"rho":-0.4359,"theo":16.7091,"change":-2.38,"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":-11.7241,"prev_day_close":17.8500003814697},{"option":"SPXW260327C06050000","bid":870.5,"bid_size":1.0,"ask":877.8,"ask_size":1.0,"iv":0.2843,"open_interest":0.0,"volume":0.0,"delta":0.9356,"gamma":0.0002,"vega":2.8111,"theta":-0.7842,"rho":5.6467,"theo":874.6058,"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":860.199981689453},{"option":"SPXW260327P06050000","bid":17.4,"bid_size":74.0,"ask":18.0,"ask_size":35.0,"iv":0.284,"open_interest":270.0,"volume":2.0,"delta":-0.0644,"gamma":0.0002,"vega":2.8111,"theta":-1.04,"rho":-0.4602,"theo":17.5909,"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":18.8500003814697},{"option":"SPXW260327C06075000","bid":846.5,"bid_size":1.0,"ask":853.9,"ask_size":2.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.9319,"gamma":0.0002,"vega":2.933,"theta":-0.8241,"rho":5.6456,"theo":850.6564,"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":836.149993896484},{"option":"SPXW260327P06075000","bid":18.3,"bid_size":72.0,"ask":18.9,"ask_size":35.0,"iv":0.2805,"open_interest":68.0,"volume":0.0,"delta":-0.0681,"gamma":0.0002,"vega":2.933,"theta":-1.0724,"rho":-0.4866,"theo":18.5352,"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":19.8500003814697},{"option":"SPXW260327C06100000","bid":822.7,"bid_size":1.0,"ask":830.0,"ask_size":1.0,"iv":0.277,"open_interest":6.0,"volume":0.0,"delta":0.9281,"gamma":0.0002,"vega":3.0599,"theta":-0.8652,"rho":5.6425,"theo":826.7746,"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":812.450012207031},{"option":"SPXW260327P06100000","bid":19.3,"bid_size":69.0,"ask":19.9,"ask_size":34.0,"iv":0.2769,"open_interest":185.0,"volume":9.0,"delta":-0.072,"gamma":0.0002,"vega":3.0599,"theta":-1.1061,"rho":-0.5148,"theo":19.5472,"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":20.9499998092651},{"option":"SPXW260327C06125000","bid":798.9,"bid_size":2.0,"ask":806.4,"ask_size":2.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0002,"vega":3.191,"theta":-0.9073,"rho":5.6377,"theo":802.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.0},{"option":"SPXW260327P06125000","bid":20.4,"bid_size":66.0,"ask":21.0,"ask_size":33.0,"iv":0.2733,"open_interest":48.0,"volume":0.0,"delta":-0.0761,"gamma":0.0002,"vega":3.191,"theta":-1.1408,"rho":-0.5448,"theo":20.6313,"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":22.0999994277954},{"option":"SPXW260327C06150000","bid":775.2,"bid_size":1.0,"ask":782.4,"ask_size":1.0,"iv":0.27,"open_interest":6.0,"volume":0.0,"delta":0.9195,"gamma":0.0002,"vega":3.3269,"theta":-0.9506,"rho":5.6314,"theo":779.2312,"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":764.649993896484},{"option":"SPXW260327P06150000","bid":21.5,"bid_size":63.0,"ask":22.2,"ask_size":46.0,"iv":0.27,"open_interest":217.0,"volume":16.0,"delta":-0.0805,"gamma":0.0002,"vega":3.3269,"theta":-1.1767,"rho":-0.5764,"theo":21.7914,"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":23.3000001907349},{"option":"SPXW260327C06175000","bid":751.5,"bid_size":1.0,"ask":758.8,"ask_size":1.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0003,"vega":3.4692,"theta":-0.9949,"rho":5.6231,"theo":755.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.399993896484},{"option":"SPXW260327P06175000","bid":22.7,"bid_size":65.0,"ask":23.5,"ask_size":65.0,"iv":0.2664,"open_interest":2508.0,"volume":2006.0,"delta":-0.0852,"gamma":0.0003,"vega":3.4692,"theta":-1.2135,"rho":-0.61,"theo":23.0315,"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":24.5999994277954},{"option":"SPXW260327C06200000","bid":728.0,"bid_size":1.0,"ask":735.2,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0003,"vega":3.6192,"theta":-1.0401,"rho":5.6123,"theo":732.009,"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":717.950012207031},{"option":"SPXW260327P06200000","bid":24.0,"bid_size":62.0,"ask":24.8,"ask_size":62.0,"iv":0.263,"open_interest":2771.0,"volume":2023.0,"delta":-0.0902,"gamma":0.0003,"vega":3.6192,"theta":-1.2513,"rho":-0.646,"theo":24.3568,"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":26.0},{"option":"SPXW260327C06225000","bid":704.5,"bid_size":1.0,"ask":711.7,"ask_size":1.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0003,"vega":3.7763,"theta":-1.0862,"rho":5.5985,"theo":708.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.75},{"option":"SPXW260327P06225000","bid":25.3,"bid_size":59.0,"ask":26.2,"ask_size":59.0,"iv":0.2596,"open_interest":212.0,"volume":17.0,"delta":-0.0956,"gamma":0.0003,"vega":3.7763,"theta":-1.29,"rho":-0.6849,"theo":25.7736,"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":27.5499992370605},{"option":"SPXW260327C06250000","bid":681.2,"bid_size":1.0,"ask":688.3,"ask_size":1.0,"iv":0.2561,"open_interest":162.0,"volume":0.0,"delta":0.8987,"gamma":0.0003,"vega":3.9385,"theta":-1.1331,"rho":5.582,"theo":685.1532,"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":671.600006103516},{"option":"SPXW260327P06250000","bid":26.8,"bid_size":57.0,"ask":27.7,"ask_size":32.0,"iv":0.2561,"open_interest":487.0,"volume":48.0,"delta":-0.1013,"gamma":0.0003,"vega":3.9385,"theta":-1.3294,"rho":-0.7267,"theo":27.2887,"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":29.0999994277954},{"option":"SPXW260327C06275000","bid":657.8,"bid_size":1.0,"ask":665.0,"ask_size":1.0,"iv":0.2527,"open_interest":8.0,"volume":0.0,"delta":0.8926,"gamma":0.0003,"vega":4.1044,"theta":-1.1806,"rho":5.5631,"theo":661.8782,"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":648.0},{"option":"SPXW260327P06275000","bid":28.4,"bid_size":53.0,"ask":29.3,"ask_size":30.0,"iv":0.2524,"open_interest":133.0,"volume":39.0,"delta":-0.1074,"gamma":0.0003,"vega":4.1044,"theta":-1.3695,"rho":-0.7708,"theo":28.9073,"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":30.8500003814697},{"option":"SPXW260327C06300000","bid":634.8,"bid_size":1.0,"ask":641.8,"ask_size":1.0,"iv":0.2492,"open_interest":4.0,"volume":0.0,"delta":0.8861,"gamma":0.0004,"vega":4.2751,"theta":-1.2287,"rho":5.542,"theo":638.7112,"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":625.200012207031},{"option":"SPXW260327P06300000","bid":30.1,"bid_size":51.0,"ask":31.0,"ask_size":13.0,"iv":0.2491,"open_interest":890.0,"volume":29.0,"delta":-0.1139,"gamma":0.0004,"vega":4.2751,"theta":-1.4102,"rho":-0.8171,"theo":30.6342,"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":32.6500015258789},{"option":"SPXW260327C06310000","bid":625.5,"bid_size":1.0,"ask":632.6,"ask_size":1.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0004,"vega":4.3453,"theta":-1.248,"rho":5.5328,"theo":629.4758,"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":615.700012207031},{"option":"SPXW260327P06310000","bid":30.9,"bid_size":38.0,"ask":31.7,"ask_size":13.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":-0.1166,"gamma":0.0004,"vega":4.3453,"theta":-1.4266,"rho":-0.8364,"theo":31.3563,"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":33.4500007629394},{"option":"SPXW260327C06320000","bid":616.3,"bid_size":1.0,"ask":623.6,"ask_size":2.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8806,"gamma":0.0004,"vega":4.4168,"theta":-1.2674,"rho":5.523,"theo":620.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.799987792969},{"option":"SPXW260327P06320000","bid":31.6,"bid_size":50.0,"ask":32.5,"ask_size":29.0,"iv":0.2462,"open_interest":3.0,"volume":0.0,"delta":-0.1194,"gamma":0.0004,"vega":4.4167,"theta":-1.443,"rho":-0.8563,"theo":32.0969,"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":34.2000007629394},{"option":"SPXW260327C06325000","bid":611.7,"bid_size":1.0,"ask":619.0,"ask_size":4.0,"iv":0.2458,"open_interest":2.0,"volume":0.0,"delta":0.8792,"gamma":0.0004,"vega":4.453,"theta":-1.2772,"rho":5.5179,"theo":615.6576,"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":601.950012207031},{"option":"SPXW260327P06325000","bid":32.0,"bid_size":38.0,"ask":32.8,"ask_size":12.0,"iv":0.2457,"open_interest":102.0,"volume":4.0,"delta":-0.1208,"gamma":0.0004,"vega":4.453,"theta":-1.4512,"rho":-0.8664,"theo":32.4744,"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":34.6500015258789},{"option":"SPXW260327C06330000","bid":607.1,"bid_size":1.0,"ask":614.4,"ask_size":4.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8778,"gamma":0.0004,"vega":4.4896,"theta":-1.2869,"rho":5.5126,"theo":611.0611,"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":597.549987792969},{"option":"SPXW260327P06330000","bid":32.3,"bid_size":48.0,"ask":33.2,"ask_size":13.0,"iv":0.2449,"open_interest":2.0,"volume":0.0,"delta":-0.1222,"gamma":0.0004,"vega":4.4895,"theta":-1.4594,"rho":-0.8767,"theo":32.8566,"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":34.9500007629394},{"option":"SPXW260327C06340000","bid":598.0,"bid_size":1.0,"ask":605.2,"ask_size":4.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0004,"vega":4.5636,"theta":-1.3063,"rho":5.5016,"theo":601.8829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.300018310547},{"option":"SPXW260327P06340000","bid":33.1,"bid_size":47.0,"ask":34.0,"ask_size":12.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.1251,"gamma":0.0004,"vega":4.5636,"theta":-1.4759,"rho":-0.8978,"theo":33.6359,"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":35.8499984741211},{"option":"SPXW260327C06350000","bid":588.8,"bid_size":1.0,"ask":596.0,"ask_size":2.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8719,"gamma":0.0004,"vega":4.6387,"theta":-1.3258,"rho":5.4899,"theo":592.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.050018310547},{"option":"SPXW260327P06350000","bid":33.9,"bid_size":34.0,"ask":34.8,"ask_size":11.0,"iv":0.2423,"open_interest":443.0,"volume":9.0,"delta":-0.1281,"gamma":0.0004,"vega":4.6387,"theta":-1.4924,"rho":-0.9196,"theo":34.4354,"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":36.6500015258789},{"option":"SPXW260327C06360000","bid":579.7,"bid_size":1.0,"ask":586.9,"ask_size":4.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8688,"gamma":0.0004,"vega":4.7147,"theta":-1.3453,"rho":5.4776,"theo":583.5877,"change":0.0,"open":0.0,"high":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":"SPXW260327P06360000","bid":34.7,"bid_size":45.0,"ask":35.6,"ask_size":11.0,"iv":0.2408,"open_interest":2.0,"volume":1.0,"delta":-0.1312,"gamma":0.0004,"vega":4.7147,"theta":-1.509,"rho":-0.942,"theo":35.2558,"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":37.5499992370606},{"option":"SPXW260327C06370000","bid":570.4,"bid_size":1.0,"ask":577.6,"ask_size":1.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8657,"gamma":0.0004,"vega":4.7912,"theta":-1.3648,"rho":5.4646,"theo":574.4719,"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":560.950012207031},{"option":"SPXW260327P06370000","bid":35.6,"bid_size":33.0,"ask":36.5,"ask_size":12.0,"iv":0.2395,"open_interest":3.0,"volume":1.0,"delta":-0.1343,"gamma":0.0004,"vega":4.7912,"theta":-1.5254,"rho":-0.9651,"theo":36.0976,"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":38.4500007629394},{"option":"SPXW260327C06375000","bid":566.0,"bid_size":1.0,"ask":573.2,"ask_size":4.0,"iv":0.239,"open_interest":1.0,"volume":0.0,"delta":0.8641,"gamma":0.0004,"vega":4.8297,"theta":-1.3745,"rho":5.458,"theo":569.9222,"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":556.5},{"option":"SPXW260327P06375000","bid":36.0,"bid_size":44.0,"ask":36.9,"ask_size":12.0,"iv":0.2389,"open_interest":138.0,"volume":18.0,"delta":-0.1359,"gamma":0.0004,"vega":4.8297,"theta":-1.5337,"rho":-0.9768,"theo":36.5266,"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":38.8499984741211},{"option":"SPXW260327C06380000","bid":561.5,"bid_size":1.0,"ask":568.7,"ask_size":4.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.8625,"gamma":0.0004,"vega":4.8682,"theta":-1.3842,"rho":5.4511,"theo":565.378,"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":552.049987792969},{"option":"SPXW260327P06380000","bid":36.4,"bid_size":43.0,"ask":37.3,"ask_size":11.0,"iv":0.2381,"open_interest":1.0,"volume":0.0,"delta":-0.1376,"gamma":0.0004,"vega":4.8682,"theta":-1.5419,"rho":-0.9886,"theo":36.9611,"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":39.3499984741211},{"option":"SPXW260327C06390000","bid":552.4,"bid_size":1.0,"ask":559.6,"ask_size":4.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0004,"vega":4.9455,"theta":-1.4037,"rho":5.4372,"theo":556.3064,"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":542.949981689453},{"option":"SPXW260327P06390000","bid":37.3,"bid_size":43.0,"ask":38.2,"ask_size":11.0,"iv":0.2368,"open_interest":8.0,"volume":3.0,"delta":-0.1408,"gamma":0.0004,"vega":4.9455,"theta":-1.5584,"rho":-1.0127,"theo":37.847,"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":40.2999992370606},{"option":"SPXW260327C06400000","bid":543.4,"bid_size":1.0,"ask":550.5,"ask_size":4.0,"iv":0.2355,"open_interest":2.0,"volume":0.0,"delta":0.8558,"gamma":0.0004,"vega":5.0231,"theta":-1.423,"rho":5.4228,"theo":547.2574,"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":533.949981689453},{"option":"SPXW260327P06400000","bid":38.2,"bid_size":41.0,"ask":39.2,"ask_size":41.0,"iv":0.2354,"open_interest":1182.0,"volume":211.0,"delta":-0.1442,"gamma":0.0004,"vega":5.0231,"theta":-1.5748,"rho":-1.0372,"theo":38.7556,"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":41.2999992370606},{"option":"SPXW260327C06410000","bid":534.4,"bid_size":1.0,"ask":541.5,"ask_size":4.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8523,"gamma":0.0004,"vega":5.1012,"theta":-1.4424,"rho":5.4079,"theo":538.2314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.950012207031},{"option":"SPXW260327P06410000","bid":39.2,"bid_size":30.0,"ask":40.1,"ask_size":12.0,"iv":0.234,"open_interest":1.0,"volume":0.0,"delta":-0.1477,"gamma":0.0004,"vega":5.1012,"theta":-1.5912,"rho":-1.0621,"theo":39.6871,"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":42.25},{"option":"SPXW260327C06420000","bid":525.4,"bid_size":1.0,"ask":532.5,"ask_size":4.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8488,"gamma":0.0005,"vega":5.1799,"theta":-1.4616,"rho":5.3926,"theo":529.2289,"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":515.899993896484},{"option":"SPXW260327P06420000","bid":40.1,"bid_size":40.0,"ask":41.1,"ask_size":28.0,"iv":0.2326,"open_interest":7.0,"volume":0.0,"delta":-0.1512,"gamma":0.0005,"vega":5.1799,"theta":-1.6075,"rho":-1.0875,"theo":40.6421,"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":43.25},{"option":"SPXW260327C06425000","bid":520.9,"bid_size":1.0,"ask":528.0,"ask_size":4.0,"iv":0.2321,"open_interest":2.0,"volume":0.0,"delta":0.847,"gamma":0.0005,"vega":5.2196,"theta":-1.4712,"rho":5.3848,"theo":524.7365,"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":511.600006103516},{"option":"SPXW260327P06425000","bid":40.6,"bid_size":29.0,"ask":41.6,"ask_size":27.0,"iv":0.232,"open_interest":2970.0,"volume":18.0,"delta":-0.153,"gamma":0.0005,"vega":5.2196,"theta":-1.6156,"rho":-1.1004,"theo":41.1284,"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":43.8499984741211},{"option":"SPXW260327C06430000","bid":516.4,"bid_size":1.0,"ask":523.5,"ask_size":4.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.8451,"gamma":0.0005,"vega":5.2596,"theta":-1.4808,"rho":5.3768,"theo":520.2503,"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":507.049987792969},{"option":"SPXW260327P06430000","bid":41.1,"bid_size":29.0,"ask":42.1,"ask_size":27.0,"iv":0.2313,"open_interest":22.0,"volume":11.0,"delta":-0.1549,"gamma":0.0005,"vega":5.2595,"theta":-1.6237,"rho":-1.1135,"theo":41.6209,"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":44.2999992370606},{"option":"SPXW260327C06440000","bid":507.3,"bid_size":1.0,"ask":514.5,"ask_size":3.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":0.8414,"gamma":0.0005,"vega":5.3403,"theta":-1.4999,"rho":5.3602,"theo":511.296,"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":498.25},{"option":"SPXW260327P06440000","bid":42.1,"bid_size":39.0,"ask":43.1,"ask_size":26.0,"iv":0.2299,"open_interest":39.0,"volume":20.0,"delta":-0.1586,"gamma":0.0005,"vega":5.3403,"theta":-1.6398,"rho":-1.1401,"theo":42.6241,"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":45.3499984741211},{"option":"SPXW260327C06450000","bid":498.6,"bid_size":1.0,"ask":505.6,"ask_size":3.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.8376,"gamma":0.0005,"vega":5.4223,"theta":-1.5188,"rho":5.3428,"theo":502.3669,"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":489.300003051758},{"option":"SPXW260327P06450000","bid":43.2,"bid_size":27.0,"ask":44.1,"ask_size":11.0,"iv":0.2284,"open_interest":222.0,"volume":20.0,"delta":-0.1624,"gamma":0.0005,"vega":5.4223,"theta":-1.6558,"rho":-1.1676,"theo":43.6526,"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":46.4500007629394},{"option":"SPXW260327C06460000","bid":489.7,"bid_size":1.0,"ask":496.7,"ask_size":4.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8337,"gamma":0.0005,"vega":5.5054,"theta":-1.5377,"rho":5.3246,"theo":493.4638,"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":480.5},{"option":"SPXW260327P06460000","bid":44.2,"bid_size":27.0,"ask":45.2,"ask_size":25.0,"iv":0.2272,"open_interest":14.0,"volume":1.0,"delta":-0.1663,"gamma":0.0005,"vega":5.5054,"theta":-1.6716,"rho":-1.1959,"theo":44.707,"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":47.6000003814697},{"option":"SPXW260327C06470000","bid":480.9,"bid_size":1.0,"ask":487.8,"ask_size":4.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0005,"vega":5.5895,"theta":-1.5563,"rho":5.3054,"theo":484.5876,"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":471.899993896484},{"option":"SPXW260327P06470000","bid":45.3,"bid_size":26.0,"ask":46.3,"ask_size":25.0,"iv":0.2257,"open_interest":23.0,"volume":0.0,"delta":-0.1703,"gamma":0.0005,"vega":5.5895,"theta":-1.6873,"rho":-1.2252,"theo":45.7884,"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":48.7000007629394},{"option":"SPXW260327C06475000","bid":476.4,"bid_size":1.0,"ask":483.3,"ask_size":4.0,"iv":0.2251,"open_interest":1.0,"volume":0.0,"delta":0.8276,"gamma":0.0005,"vega":5.6318,"theta":-1.5656,"rho":5.2955,"theo":480.16,"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":467.25},{"option":"SPXW260327P06475000","bid":45.9,"bid_size":26.0,"ask":46.8,"ask_size":11.0,"iv":0.2249,"open_interest":175.0,"volume":1.0,"delta":-0.1724,"gamma":0.0005,"vega":5.6317,"theta":-1.6951,"rho":-1.2402,"theo":46.3394,"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":49.2999992370606},{"option":"SPXW260327C06480000","bid":472.0,"bid_size":1.0,"ask":478.9,"ask_size":4.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0005,"vega":5.6741,"theta":-1.5748,"rho":5.2853,"theo":475.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.300003051758},{"option":"SPXW260327P06480000","bid":46.5,"bid_size":26.0,"ask":47.4,"ask_size":11.0,"iv":0.2244,"open_interest":60.0,"volume":11.0,"delta":-0.1744,"gamma":0.0005,"vega":5.6741,"theta":-1.7028,"rho":-1.2553,"theo":46.8975,"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":49.8999996185303},{"option":"SPXW260327C06490000","bid":463.2,"bid_size":1.0,"ask":470.1,"ask_size":4.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.8214,"gamma":0.0005,"vega":5.759,"theta":-1.5931,"rho":5.2645,"theo":466.9196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.349990844727},{"option":"SPXW260327P06490000","bid":47.6,"bid_size":26.0,"ask":48.5,"ask_size":1.0,"iv":0.2229,"open_interest":59.0,"volume":13.0,"delta":-0.1787,"gamma":0.0005,"vega":5.759,"theta":-1.7182,"rho":-1.2862,"theo":48.0354,"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":51.1000003814697},{"option":"SPXW260327C06500000","bid":454.5,"bid_size":1.0,"ask":461.3,"ask_size":4.0,"iv":0.2217,"open_interest":13.0,"volume":0.0,"delta":0.8171,"gamma":0.0006,"vega":5.844,"theta":-1.6112,"rho":5.2429,"theo":458.1294,"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":445.800003051758},{"option":"SPXW260327P06500000","bid":48.8,"bid_size":25.0,"ask":49.8,"ask_size":35.0,"iv":0.2215,"open_interest":292.0,"volume":17.0,"delta":-0.183,"gamma":0.0006,"vega":5.844,"theta":-1.7333,"rho":-1.3179,"theo":49.2028,"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":52.3999996185303},{"option":"SPXW260327C06510000","bid":445.7,"bid_size":1.0,"ask":452.5,"ask_size":4.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.8126,"gamma":0.0006,"vega":5.9287,"theta":-1.6291,"rho":5.2208,"theo":449.3693,"change":0.0,"open":0.0,"high":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":"SPXW260327P06510000","bid":50.0,"bid_size":25.0,"ask":51.1,"ask_size":24.0,"iv":0.2202,"open_interest":30.0,"volume":11.0,"delta":-0.1874,"gamma":0.0006,"vega":5.9287,"theta":-1.7482,"rho":-1.3501,"theo":50.4001,"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":53.6000003814697},{"option":"SPXW260327C06520000","bid":437.0,"bid_size":1.0,"ask":443.8,"ask_size":4.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0006,"vega":6.0134,"theta":-1.6468,"rho":5.1982,"theo":440.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.300003051758},{"option":"SPXW260327P06520000","bid":51.2,"bid_size":24.0,"ask":52.2,"ask_size":9.0,"iv":0.2187,"open_interest":41.0,"volume":18.0,"delta":-0.1919,"gamma":0.0006,"vega":6.0134,"theta":-1.7629,"rho":-1.3828,"theo":51.6281,"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":54.8999996185303},{"option":"SPXW260327C06525000","bid":432.7,"bid_size":1.0,"ask":439.4,"ask_size":4.0,"iv":0.218,"open_interest":2.0,"volume":0.0,"delta":0.8058,"gamma":0.0006,"vega":6.0557,"theta":-1.6555,"rho":5.1866,"theo":436.2868,"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":423.800003051758},{"option":"SPXW260327P06525000","bid":51.9,"bid_size":24.0,"ask":52.9,"ask_size":23.0,"iv":0.218,"open_interest":130.0,"volume":9.0,"delta":-0.1942,"gamma":0.0006,"vega":6.0557,"theta":-1.7701,"rho":-1.3994,"theo":52.2539,"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":55.6000003814697},{"option":"SPXW260327C06530000","bid":428.4,"bid_size":1.0,"ask":435.1,"ask_size":4.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.8035,"gamma":0.0006,"vega":6.0981,"theta":-1.6642,"rho":5.1749,"theo":431.9415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.549987792969},{"option":"SPXW260327P06530000","bid":52.5,"bid_size":23.0,"ask":53.5,"ask_size":21.0,"iv":0.2173,"open_interest":57.0,"volume":11.0,"delta":-0.1966,"gamma":0.0006,"vega":6.0981,"theta":-1.7773,"rho":-1.4162,"theo":52.8874,"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":56.2999992370606},{"option":"SPXW260327C06540000","bid":419.7,"bid_size":1.0,"ask":426.4,"ask_size":4.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0006,"vega":6.1834,"theta":-1.6813,"rho":5.151,"theo":423.2752,"change":0.0,"open":0.0,"high":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":"SPXW260327P06540000","bid":53.9,"bid_size":1.0,"ask":54.8,"ask_size":10.0,"iv":0.2158,"open_interest":25.0,"volume":3.0,"delta":-0.2013,"gamma":0.0006,"vega":6.1834,"theta":-1.7915,"rho":-1.4502,"theo":54.1786,"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":57.6500015258789},{"option":"SPXW260327C06550000","bid":411.1,"bid_size":1.0,"ask":417.8,"ask_size":4.0,"iv":0.2144,"open_interest":2.0,"volume":0.0,"delta":0.7938,"gamma":0.0006,"vega":6.2693,"theta":-1.6982,"rho":5.1262,"theo":414.6417,"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":402.449996948242},{"option":"SPXW260327P06550000","bid":55.1,"bid_size":23.0,"ask":56.3,"ask_size":22.0,"iv":0.2144,"open_interest":121.0,"volume":16.0,"delta":-0.2062,"gamma":0.0006,"vega":6.2693,"theta":-1.8053,"rho":-1.4851,"theo":55.5026,"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":59.1000003814697},{"option":"SPXW260327C06560000","bid":402.5,"bid_size":1.0,"ask":409.1,"ask_size":1.0,"iv":0.213,"open_interest":1.0,"volume":0.0,"delta":0.7888,"gamma":0.0006,"vega":6.3561,"theta":-1.7147,"rho":5.1003,"theo":406.042,"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":393.75},{"option":"SPXW260327P06560000","bid":56.5,"bid_size":22.0,"ask":57.5,"ask_size":1.0,"iv":0.213,"open_interest":28.0,"volume":0.0,"delta":-0.2112,"gamma":0.0006,"vega":6.3561,"theta":-1.8189,"rho":-1.521,"theo":56.8604,"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":60.5},{"option":"SPXW260327C06570000","bid":394.0,"bid_size":1.0,"ask":400.6,"ask_size":4.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7837,"gamma":0.0006,"vega":6.4437,"theta":-1.7308,"rho":5.0733,"theo":397.4776,"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":385.300003051758},{"option":"SPXW260327P06570000","bid":57.9,"bid_size":22.0,"ask":59.1,"ask_size":31.0,"iv":0.2118,"open_interest":34.0,"volume":0.0,"delta":-0.2163,"gamma":0.0006,"vega":6.4437,"theta":-1.8321,"rho":-1.5582,"theo":58.2536,"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":62.0},{"option":"SPXW260327C06575000","bid":389.7,"bid_size":1.0,"ask":396.3,"ask_size":4.0,"iv":0.2108,"open_interest":11.0,"volume":0.0,"delta":0.7811,"gamma":0.0006,"vega":6.4877,"theta":-1.7388,"rho":5.0593,"theo":393.2091,"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":381.050003051758},{"option":"SPXW260327P06575000","bid":58.7,"bid_size":21.0,"ask":59.7,"ask_size":21.0,"iv":0.2108,"open_interest":90.0,"volume":3.0,"delta":-0.2189,"gamma":0.0006,"vega":6.4877,"theta":-1.8386,"rho":-1.5772,"theo":58.9638,"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":62.75},{"option":"SPXW260327C06580000","bid":385.5,"bid_size":1.0,"ask":392.0,"ask_size":4.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7785,"gamma":0.0006,"vega":6.5318,"theta":-1.7467,"rho":5.045,"theo":388.9499,"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":376.800003051758},{"option":"SPXW260327P06580000","bid":59.4,"bid_size":22.0,"ask":60.4,"ask_size":21.0,"iv":0.2102,"open_interest":270.0,"volume":16.0,"delta":-0.2215,"gamma":0.0006,"vega":6.5318,"theta":-1.8449,"rho":-1.5965,"theo":59.6833,"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":63.5},{"option":"SPXW260327C06590000","bid":377.0,"bid_size":1.0,"ask":383.6,"ask_size":4.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7731,"gamma":0.0007,"vega":6.6199,"theta":-1.7621,"rho":5.0155,"theo":380.4602,"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":368.400009155273},{"option":"SPXW260327P06590000","bid":60.9,"bid_size":21.0,"ask":62.0,"ask_size":31.0,"iv":0.2087,"open_interest":50.0,"volume":1.0,"delta":-0.2269,"gamma":0.0007,"vega":6.6199,"theta":-1.8574,"rho":-1.6361,"theo":61.1511,"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":65.1000022888184},{"option":"SPXW260327C06600000","bid":368.6,"bid_size":1.0,"ask":375.1,"ask_size":4.0,"iv":0.2072,"open_interest":13.0,"volume":0.0,"delta":0.7676,"gamma":0.0007,"vega":6.7076,"theta":-1.7771,"rho":4.9851,"theo":372.0098,"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":360.100006103516},{"option":"SPXW260327P06600000","bid":62.4,"bid_size":21.0,"ask":63.4,"ask_size":20.0,"iv":0.2072,"open_interest":933.0,"volume":39.0,"delta":-0.2324,"gamma":0.0007,"vega":6.7076,"theta":-1.8694,"rho":-1.6766,"theo":62.6583,"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":66.7000007629394},{"option":"SPXW260327C06610000","bid":360.2,"bid_size":1.0,"ask":366.7,"ask_size":4.0,"iv":0.2057,"open_interest":2.0,"volume":0.0,"delta":0.762,"gamma":0.0007,"vega":6.7946,"theta":-1.7917,"rho":4.9538,"theo":363.5999,"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":351.550003051758},{"option":"SPXW260327P06610000","bid":63.8,"bid_size":30.0,"ask":65.1,"ask_size":30.0,"iv":0.2058,"open_interest":39.0,"volume":2.0,"delta":-0.238,"gamma":0.0007,"vega":6.7946,"theta":-1.881,"rho":-1.7179,"theo":64.2058,"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":68.2999992370606},{"option":"SPXW260327C06620000","bid":351.8,"bid_size":1.0,"ask":358.3,"ask_size":7.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7562,"gamma":0.0007,"vega":6.8806,"theta":-1.8058,"rho":4.9219,"theo":355.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.699996948242},{"option":"SPXW260327P06620000","bid":65.4,"bid_size":30.0,"ask":66.7,"ask_size":20.0,"iv":0.2043,"open_interest":56.0,"volume":0.0,"delta":-0.2438,"gamma":0.0007,"vega":6.8806,"theta":-1.8922,"rho":-1.7599,"theo":65.7948,"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":70.0},{"option":"SPXW260327C06625000","bid":347.7,"bid_size":1.0,"ask":354.1,"ask_size":7.0,"iv":0.2032,"open_interest":10.0,"volume":0.0,"delta":0.7532,"gamma":0.0007,"vega":6.9234,"theta":-1.8126,"rho":4.9057,"theo":351.0627,"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":339.699996948242},{"option":"SPXW260327P06625000","bid":66.4,"bid_size":21.0,"ask":67.5,"ask_size":21.0,"iv":0.2035,"open_interest":96.0,"volume":3.0,"delta":-0.2468,"gamma":0.0007,"vega":6.9234,"theta":-1.8975,"rho":-1.7812,"theo":66.6049,"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":70.8999977111816},{"option":"SPXW260327C06630000","bid":343.6,"bid_size":1.0,"ask":349.9,"ask_size":7.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.7503,"gamma":0.0007,"vega":6.966,"theta":-1.8194,"rho":4.8893,"theo":346.9048,"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":335.25},{"option":"SPXW260327P06630000","bid":67.2,"bid_size":21.0,"ask":68.3,"ask_size":20.0,"iv":0.2028,"open_interest":51.0,"volume":4.0,"delta":-0.2498,"gamma":0.0007,"vega":6.966,"theta":-1.9028,"rho":-1.8026,"theo":67.4258,"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":71.75},{"option":"SPXW260327C06640000","bid":335.3,"bid_size":1.0,"ask":341.6,"ask_size":7.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.7442,"gamma":0.0007,"vega":7.051,"theta":-1.8325,"rho":4.8559,"theo":338.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.050003051758},{"option":"SPXW260327P06640000","bid":68.9,"bid_size":18.0,"ask":70.0,"ask_size":27.0,"iv":0.2014,"open_interest":38.0,"volume":6.0,"delta":-0.2558,"gamma":0.0007,"vega":7.051,"theta":-1.913,"rho":-1.8462,"theo":69.1,"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":73.5},{"option":"SPXW260327C06650000","bid":327.0,"bid_size":1.0,"ask":333.4,"ask_size":7.0,"iv":0.1997,"open_interest":2.0,"volume":0.0,"delta":0.738,"gamma":0.0008,"vega":7.136,"theta":-1.8451,"rho":4.8213,"theo":330.3826,"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":318.899993896484},{"option":"SPXW260327P06650000","bid":70.6,"bid_size":18.0,"ask":71.8,"ask_size":18.0,"iv":0.1999,"open_interest":313.0,"volume":23.0,"delta":-0.262,"gamma":0.0008,"vega":7.136,"theta":-1.9226,"rho":-1.8908,"theo":70.8187,"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":75.3499984741211},{"option":"SPXW260327C06660000","bid":318.9,"bid_size":1.0,"ask":325.2,"ask_size":7.0,"iv":0.1979,"open_interest":1.0,"volume":0.0,"delta":0.7316,"gamma":0.0008,"vega":7.2211,"theta":-1.8571,"rho":4.7853,"theo":322.1899,"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":310.900009155273},{"option":"SPXW260327P06660000","bid":72.4,"bid_size":18.0,"ask":73.6,"ask_size":27.0,"iv":0.1984,"open_interest":32.0,"volume":0.0,"delta":-0.2684,"gamma":0.0008,"vega":7.2211,"theta":-1.9316,"rho":-1.9369,"theo":72.5834,"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":77.2000007629394},{"option":"SPXW260327C06670000","bid":310.7,"bid_size":1.0,"ask":317.0,"ask_size":7.0,"iv":0.1967,"open_interest":5.0,"volume":0.0,"delta":0.7251,"gamma":0.0008,"vega":7.3062,"theta":-1.8685,"rho":4.7477,"theo":314.0449,"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":303.0},{"option":"SPXW260327P06670000","bid":74.2,"bid_size":18.0,"ask":75.4,"ask_size":27.0,"iv":0.1969,"open_interest":59.0,"volume":13.0,"delta":-0.275,"gamma":0.0008,"vega":7.3061,"theta":-1.94,"rho":-1.9846,"theo":74.396,"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":79.1000022888184},{"option":"SPXW260327C06675000","bid":306.9,"bid_size":7.0,"ask":312.9,"ask_size":7.0,"iv":0.1959,"open_interest":5.0,"volume":0.0,"delta":0.7217,"gamma":0.0008,"vega":7.3486,"theta":-1.874,"rho":4.7283,"theo":309.9911,"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":299.0},{"option":"SPXW260327P06675000","bid":75.1,"bid_size":18.0,"ask":76.4,"ask_size":27.0,"iv":0.196,"open_interest":38.0,"volume":1.0,"delta":-0.2783,"gamma":0.0008,"vega":7.3486,"theta":-1.944,"rho":-2.009,"theo":75.321,"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":80.1000022888184},{"option":"SPXW260327C06680000","bid":302.6,"bid_size":1.0,"ask":308.9,"ask_size":7.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.7184,"gamma":0.0008,"vega":7.3908,"theta":-1.8793,"rho":4.7086,"theo":305.95,"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":294.75},{"option":"SPXW260327P06680000","bid":76.1,"bid_size":9.0,"ask":77.2,"ask_size":9.0,"iv":0.1954,"open_interest":26.0,"volume":0.0,"delta":-0.2816,"gamma":0.0008,"vega":7.3908,"theta":-1.9478,"rho":-2.0338,"theo":76.2586,"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":81.0499992370606},{"option":"SPXW260327C06690000","bid":294.6,"bid_size":1.0,"ask":300.8,"ask_size":7.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.7115,"gamma":0.0008,"vega":7.4744,"theta":-1.8893,"rho":4.668,"theo":297.907,"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":286.849990844727},{"option":"SPXW260327P06690000","bid":78.0,"bid_size":9.0,"ask":79.1,"ask_size":16.0,"iv":0.1938,"open_interest":50.0,"volume":5.0,"delta":-0.2885,"gamma":0.0008,"vega":7.4744,"theta":-1.9549,"rho":-2.0845,"theo":78.1731,"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":83.0499992370606},{"option":"SPXW260327C06700000","bid":286.6,"bid_size":1.0,"ask":292.8,"ask_size":7.0,"iv":0.192,"open_interest":10.0,"volume":1.0,"delta":0.7045,"gamma":0.0008,"vega":7.5564,"theta":-1.8987,"rho":4.6263,"theo":289.9175,"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":278.899993896484},{"option":"SPXW260327P06700000","bid":79.8,"bid_size":25.0,"ask":81.2,"ask_size":25.0,"iv":0.1922,"open_interest":554.0,"volume":39.0,"delta":-0.2956,"gamma":0.0008,"vega":7.5564,"theta":-1.9613,"rho":-2.1362,"theo":80.1411,"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":85.1500015258789},{"option":"SPXW260327C06705000","bid":282.5,"bid_size":1.0,"ask":289.4,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.7009,"gamma":0.0008,"vega":7.5967,"theta":-1.9031,"rho":4.6052,"theo":285.9433,"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":274.949996948242},{"option":"SPXW260327P06705000","bid":80.8,"bid_size":17.0,"ask":82.2,"ask_size":17.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":-0.2991,"gamma":0.0008,"vega":7.5967,"theta":-1.9642,"rho":-2.1624,"theo":81.1456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.25},{"option":"SPXW260327C06710000","bid":278.7,"bid_size":1.0,"ask":284.8,"ask_size":7.0,"iv":0.1904,"open_interest":2.0,"volume":0.0,"delta":0.6973,"gamma":0.0008,"vega":7.6365,"theta":-1.9073,"rho":4.5838,"theo":281.9827,"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":271.0},{"option":"SPXW260327P06710000","bid":82.0,"bid_size":8.0,"ask":83.2,"ask_size":17.0,"iv":0.1907,"open_interest":48.0,"volume":4.0,"delta":-0.3028,"gamma":0.0008,"vega":7.6365,"theta":-1.9669,"rho":-2.1888,"theo":82.1639,"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":87.2999992370606},{"option":"SPXW260327C06715000","bid":276.8,"bid_size":1.0,"ask":279.0,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.6936,"gamma":0.0008,"vega":7.6758,"theta":-1.9113,"rho":4.5623,"theo":278.0362,"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":267.100006103516},{"option":"SPXW260327P06715000","bid":83.0,"bid_size":8.0,"ask":84.3,"ask_size":16.0,"iv":0.1898,"open_interest":0.0,"volume":0.0,"delta":-0.3064,"gamma":0.0008,"vega":7.6758,"theta":-1.9694,"rho":-2.2154,"theo":83.1962,"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":88.3499984741211},{"option":"SPXW260327C06720000","bid":273.1,"bid_size":1.0,"ask":274.8,"ask_size":1.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":0.6899,"gamma":0.0008,"vega":7.7146,"theta":-1.9151,"rho":4.5405,"theo":274.1038,"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":263.300003051758},{"option":"SPXW260327P06720000","bid":83.9,"bid_size":24.0,"ask":85.3,"ask_size":24.0,"iv":0.1892,"open_interest":23.0,"volume":0.0,"delta":-0.3101,"gamma":0.0008,"vega":7.7146,"theta":-1.9718,"rho":-2.2422,"theo":84.2425,"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":89.4500007629394},{"option":"SPXW260327C06725000","bid":269.2,"bid_size":1.0,"ask":270.6,"ask_size":1.0,"iv":0.1882,"open_interest":8.0,"volume":0.0,"delta":0.6861,"gamma":0.0009,"vega":7.7531,"theta":-1.9187,"rho":4.5185,"theo":270.1856,"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":259.399993896484},{"option":"SPXW260327P06725000","bid":85.1,"bid_size":8.0,"ask":86.3,"ask_size":16.0,"iv":0.1884,"open_interest":53.0,"volume":7.0,"delta":-0.3139,"gamma":0.0009,"vega":7.7531,"theta":-1.9739,"rho":-2.2692,"theo":85.3031,"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":90.5499992370606},{"option":"SPXW260327C06730000","bid":265.3,"bid_size":1.0,"ask":267.0,"ask_size":1.0,"iv":0.1874,"open_interest":5.0,"volume":0.0,"delta":0.6823,"gamma":0.0009,"vega":7.7912,"theta":-1.9221,"rho":4.4962,"theo":266.2819,"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":255.5},{"option":"SPXW260327P06730000","bid":86.2,"bid_size":8.0,"ask":87.4,"ask_size":16.0,"iv":0.1875,"open_interest":44.0,"volume":0.0,"delta":-0.3177,"gamma":0.0009,"vega":7.7912,"theta":-1.9758,"rho":-2.2966,"theo":86.3781,"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":91.75},{"option":"SPXW260327C06735000","bid":261.4,"bid_size":1.0,"ask":262.8,"ask_size":1.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":0.6784,"gamma":0.0009,"vega":7.8289,"theta":-1.9253,"rho":4.4736,"theo":262.3928,"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":251.700004577637},{"option":"SPXW260327P06735000","bid":87.1,"bid_size":16.0,"ask":88.5,"ask_size":9.0,"iv":0.1867,"open_interest":2.0,"volume":1.0,"delta":-0.3216,"gamma":0.0009,"vega":7.8289,"theta":-1.9775,"rho":-2.3242,"theo":87.4679,"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":92.8499984741211},{"option":"SPXW260327C06740000","bid":257.5,"bid_size":1.0,"ask":259.2,"ask_size":1.0,"iv":0.1858,"open_interest":5.0,"volume":0.0,"delta":0.6746,"gamma":0.0009,"vega":7.8664,"theta":-1.9282,"rho":4.4506,"theo":258.5186,"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":247.900001525879},{"option":"SPXW260327P06740000","bid":88.3,"bid_size":15.0,"ask":89.6,"ask_size":16.0,"iv":0.1859,"open_interest":40.0,"volume":5.0,"delta":-0.3255,"gamma":0.0009,"vega":7.8664,"theta":-1.979,"rho":-2.3523,"theo":88.5725,"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":94.0499992370606},{"option":"SPXW260327C06745000","bid":253.6,"bid_size":1.0,"ask":255.6,"ask_size":1.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":0.6706,"gamma":0.0009,"vega":7.9035,"theta":-1.931,"rho":4.4271,"theo":254.6596,"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":244.099998474121},{"option":"SPXW260327P06745000","bid":89.4,"bid_size":7.0,"ask":90.7,"ask_size":16.0,"iv":0.1852,"open_interest":1.0,"volume":1.0,"delta":-0.3294,"gamma":0.0009,"vega":7.9035,"theta":-1.9802,"rho":-2.3809,"theo":89.6922,"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":95.2000007629394},{"option":"SPXW260327C06750000","bid":249.8,"bid_size":1.0,"ask":251.4,"ask_size":1.0,"iv":0.1842,"open_interest":29.0,"volume":8.0,"delta":0.6666,"gamma":0.0009,"vega":7.9404,"theta":-1.9335,"rho":4.4031,"theo":250.8161,"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":240.399993896484},{"option":"SPXW260327P06750000","bid":90.6,"bid_size":8.0,"ask":91.8,"ask_size":8.0,"iv":0.1844,"open_interest":379.0,"volume":10.0,"delta":-0.3334,"gamma":0.0009,"vega":7.9404,"theta":-1.9812,"rho":-2.4099,"theo":90.8274,"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":96.3499984741211},{"option":"SPXW260327C06755000","bid":246.0,"bid_size":1.0,"ask":247.8,"ask_size":1.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":0.6626,"gamma":0.0009,"vega":7.9769,"theta":-1.9358,"rho":4.3786,"theo":246.9885,"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":236.5},{"option":"SPXW260327P06755000","bid":91.7,"bid_size":15.0,"ask":93.0,"ask_size":9.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":-0.3374,"gamma":0.0009,"vega":7.9769,"theta":-1.982,"rho":-2.4395,"theo":91.9785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.5499992370606},{"option":"SPXW260327C06760000","bid":242.2,"bid_size":1.0,"ask":243.6,"ask_size":1.0,"iv":0.1827,"open_interest":24.0,"volume":5.0,"delta":0.6585,"gamma":0.0009,"vega":8.013,"theta":-1.9378,"rho":4.3535,"theo":243.177,"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":232.700004577637},{"option":"SPXW260327P06760000","bid":92.9,"bid_size":8.0,"ask":94.1,"ask_size":8.0,"iv":0.1828,"open_interest":33.0,"volume":6.0,"delta":-0.3415,"gamma":0.0009,"vega":8.013,"theta":-1.9826,"rho":-2.4695,"theo":93.1458,"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":98.7999992370606},{"option":"SPXW260327C06765000","bid":238.2,"bid_size":2.0,"ask":240.0,"ask_size":2.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":0.6544,"gamma":0.0009,"vega":8.0486,"theta":-1.9395,"rho":4.328,"theo":239.3819,"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":229.0},{"option":"SPXW260327P06765000","bid":94.0,"bid_size":6.0,"ask":95.4,"ask_size":14.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.3457,"gamma":0.0009,"vega":8.0486,"theta":-1.9828,"rho":-2.5001,"theo":94.3295,"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":100.049999237061},{"option":"SPXW260327C06770000","bid":234.5,"bid_size":2.0,"ask":236.4,"ask_size":5.0,"iv":0.181,"open_interest":21.0,"volume":5.0,"delta":0.6502,"gamma":0.0009,"vega":8.0835,"theta":-1.941,"rho":4.3021,"theo":235.6037,"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":225.349998474121},{"option":"SPXW260327P06770000","bid":95.2,"bid_size":13.0,"ask":96.6,"ask_size":21.0,"iv":0.1813,"open_interest":20.0,"volume":6.0,"delta":-0.3498,"gamma":0.0009,"vega":8.0835,"theta":-1.9828,"rho":-2.5311,"theo":95.5301,"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":101.299999237061},{"option":"SPXW260327C06775000","bid":230.7,"bid_size":2.0,"ask":232.2,"ask_size":5.0,"iv":0.1802,"open_interest":52.0,"volume":2.0,"delta":0.6459,"gamma":0.0009,"vega":8.1178,"theta":-1.9423,"rho":4.2758,"theo":231.8426,"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":221.599998474121},{"option":"SPXW260327P06775000","bid":96.4,"bid_size":13.0,"ask":97.8,"ask_size":15.0,"iv":0.1804,"open_interest":38.0,"volume":5.0,"delta":-0.3541,"gamma":0.0009,"vega":8.1178,"theta":-1.9826,"rho":-2.5624,"theo":96.7477,"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":102.549999237061},{"option":"SPXW260327C06780000","bid":226.8,"bid_size":2.0,"ask":228.6,"ask_size":5.0,"iv":0.1794,"open_interest":11.0,"volume":5.0,"delta":0.6416,"gamma":0.001,"vega":8.1514,"theta":-1.9432,"rho":4.2492,"theo":228.0987,"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":217.949996948242},{"option":"SPXW260327P06780000","bid":97.6,"bid_size":14.0,"ask":99.0,"ask_size":15.0,"iv":0.1796,"open_interest":55.0,"volume":4.0,"delta":-0.3584,"gamma":0.001,"vega":8.1514,"theta":-1.9821,"rho":-2.5941,"theo":97.9826,"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":103.849998474121},{"option":"SPXW260327C06785000","bid":223.3,"bid_size":2.0,"ask":224.8,"ask_size":5.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":0.6373,"gamma":0.001,"vega":8.1841,"theta":-1.9439,"rho":4.2223,"theo":224.3723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.200004577637},{"option":"SPXW260327P06785000","bid":98.9,"bid_size":14.0,"ask":100.2,"ask_size":8.0,"iv":0.1788,"open_interest":3.0,"volume":0.0,"delta":-0.3627,"gamma":0.001,"vega":8.1841,"theta":-1.9813,"rho":-2.626,"theo":99.2349,"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":105.150001525879},{"option":"SPXW260327C06790000","bid":219.5,"bid_size":7.0,"ask":221.0,"ask_size":5.0,"iv":0.1778,"open_interest":29.0,"volume":0.0,"delta":0.6329,"gamma":0.001,"vega":8.2159,"theta":-1.9444,"rho":4.1953,"theo":220.6636,"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":210.599998474121},{"option":"SPXW260327P06790000","bid":100.2,"bid_size":7.0,"ask":101.4,"ask_size":7.0,"iv":0.1779,"open_interest":579.0,"volume":520.0,"delta":-0.3671,"gamma":0.001,"vega":8.2159,"theta":-1.9802,"rho":-2.6581,"theo":100.505,"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":106.5},{"option":"SPXW260327C06795000","bid":215.8,"bid_size":7.0,"ask":217.4,"ask_size":5.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":0.6284,"gamma":0.001,"vega":8.2468,"theta":-1.9445,"rho":4.168,"theo":216.9726,"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":206.950004577637},{"option":"SPXW260327P06795000","bid":101.4,"bid_size":6.0,"ask":102.8,"ask_size":7.0,"iv":0.1772,"open_interest":19.0,"volume":16.0,"delta":-0.3716,"gamma":0.001,"vega":8.2468,"theta":-1.9788,"rho":-2.6904,"theo":101.7927,"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":107.849998474121},{"option":"SPXW260327C06800000","bid":212.2,"bid_size":2.0,"ask":213.6,"ask_size":6.0,"iv":0.1762,"open_interest":42.0,"volume":2.0,"delta":0.624,"gamma":0.001,"vega":8.2769,"theta":-1.9443,"rho":4.1405,"theo":213.2996,"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":203.299995422363},{"option":"SPXW260327P06800000","bid":102.7,"bid_size":12.0,"ask":104.1,"ask_size":13.0,"iv":0.1763,"open_interest":352.0,"volume":61.0,"delta":-0.3761,"gamma":0.001,"vega":8.2769,"theta":-1.9772,"rho":-2.7229,"theo":103.0984,"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":109.25},{"option":"SPXW260327C06805000","bid":208.5,"bid_size":7.0,"ask":210.0,"ask_size":7.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":0.6194,"gamma":0.001,"vega":8.3062,"theta":-1.9438,"rho":4.1128,"theo":209.6446,"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":199.700004577637},{"option":"SPXW260327P06805000","bid":104.0,"bid_size":6.0,"ask":105.4,"ask_size":7.0,"iv":0.1756,"open_interest":10.0,"volume":10.0,"delta":-0.3806,"gamma":0.001,"vega":8.3062,"theta":-1.9752,"rho":-2.7557,"theo":104.4223,"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":110.599998474121},{"option":"SPXW260327C06810000","bid":204.8,"bid_size":7.0,"ask":206.4,"ask_size":11.0,"iv":0.1745,"open_interest":6.0,"volume":0.0,"delta":0.6148,"gamma":0.001,"vega":8.3346,"theta":-1.9431,"rho":4.0847,"theo":206.008,"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":196.200004577637},{"option":"SPXW260327P06810000","bid":105.4,"bid_size":12.0,"ask":106.7,"ask_size":13.0,"iv":0.1748,"open_interest":71.0,"volume":2.0,"delta":-0.3852,"gamma":0.001,"vega":8.3346,"theta":-1.973,"rho":-2.7888,"theo":105.7645,"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":112.0},{"option":"SPXW260327C06815000","bid":201.2,"bid_size":7.0,"ask":202.8,"ask_size":7.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":0.6101,"gamma":0.001,"vega":8.3622,"theta":-1.942,"rho":4.0562,"theo":202.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.599998474121},{"option":"SPXW260327P06815000","bid":106.7,"bid_size":7.0,"ask":108.1,"ask_size":7.0,"iv":0.1739,"open_interest":17.0,"volume":1.0,"delta":-0.3899,"gamma":0.001,"vega":8.3622,"theta":-1.9704,"rho":-2.8224,"theo":107.1252,"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":113.450000762939},{"option":"SPXW260327C06820000","bid":197.6,"bid_size":7.0,"ask":199.2,"ask_size":11.0,"iv":0.173,"open_interest":10.0,"volume":0.0,"delta":0.6054,"gamma":0.001,"vega":8.3891,"theta":-1.9406,"rho":4.0272,"theo":198.791,"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":189.099998474121},{"option":"SPXW260327P06820000","bid":108.1,"bid_size":12.0,"ask":109.4,"ask_size":13.0,"iv":0.173,"open_interest":23.0,"volume":0.0,"delta":-0.3946,"gamma":0.001,"vega":8.3891,"theta":-1.9676,"rho":-2.8564,"theo":108.5049,"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":114.849998474121},{"option":"SPXW260327C06825000","bid":194.0,"bid_size":8.0,"ask":195.5,"ask_size":1.0,"iv":0.1721,"open_interest":30.0,"volume":0.0,"delta":0.6007,"gamma":0.001,"vega":8.4152,"theta":-1.9389,"rho":3.9976,"theo":195.2113,"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":185.599998474121},{"option":"SPXW260327P06825000","bid":109.5,"bid_size":12.0,"ask":110.8,"ask_size":13.0,"iv":0.1722,"open_interest":46.0,"volume":28.0,"delta":-0.3994,"gamma":0.001,"vega":8.4152,"theta":-1.9644,"rho":-2.891,"theo":109.904,"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":116.349998474121},{"option":"SPXW260327C06830000","bid":190.5,"bid_size":5.0,"ask":192.0,"ask_size":11.0,"iv":0.1713,"open_interest":14.0,"volume":0.0,"delta":0.5958,"gamma":0.001,"vega":8.4404,"theta":-1.9368,"rho":3.9674,"theo":191.6513,"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":182.099998474121},{"option":"SPXW260327P06830000","bid":110.9,"bid_size":12.0,"ask":112.3,"ask_size":13.0,"iv":0.1714,"open_interest":67.0,"volume":1.0,"delta":-0.4042,"gamma":0.001,"vega":8.4404,"theta":-1.9608,"rho":-2.9263,"theo":111.3227,"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":117.849998474121},{"option":"SPXW260327C06835000","bid":187.0,"bid_size":6.0,"ask":188.4,"ask_size":2.0,"iv":0.1704,"open_interest":2.0,"volume":2.0,"delta":0.591,"gamma":0.001,"vega":8.4648,"theta":-1.9345,"rho":3.9366,"theo":188.1115,"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":178.599998474121},{"option":"SPXW260327P06835000","bid":112.3,"bid_size":12.0,"ask":113.7,"ask_size":6.0,"iv":0.1706,"open_interest":15.0,"volume":0.0,"delta":-0.4091,"gamma":0.001,"vega":8.4648,"theta":-1.957,"rho":-2.9621,"theo":112.7618,"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":119.349998474121},{"option":"SPXW260327C06840000","bid":183.3,"bid_size":8.0,"ask":184.7,"ask_size":6.0,"iv":0.1696,"open_interest":13.0,"volume":0.0,"delta":0.586,"gamma":0.001,"vega":8.4882,"theta":-1.9317,"rho":3.9052,"theo":184.5924,"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":175.25},{"option":"SPXW260327P06840000","bid":113.7,"bid_size":12.0,"ask":115.1,"ask_size":13.0,"iv":0.1698,"open_interest":36.0,"volume":11.0,"delta":-0.414,"gamma":0.001,"vega":8.4882,"theta":-1.9527,"rho":-2.9986,"theo":114.2213,"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":120.849998474121},{"option":"SPXW260327C06845000","bid":179.9,"bid_size":8.0,"ask":181.2,"ask_size":2.0,"iv":0.1688,"open_interest":22.0,"volume":1.0,"delta":0.581,"gamma":0.0011,"vega":8.5105,"theta":-1.9286,"rho":3.8733,"theo":181.0943,"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":171.75},{"option":"SPXW260327P06845000","bid":115.2,"bid_size":6.0,"ask":116.6,"ask_size":7.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.419,"gamma":0.0011,"vega":8.5105,"theta":-1.9482,"rho":-3.0356,"theo":115.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.400001525879},{"option":"SPXW260327C06850000","bid":176.4,"bid_size":6.0,"ask":177.9,"ask_size":6.0,"iv":0.168,"open_interest":398.0,"volume":2.0,"delta":0.576,"gamma":0.0011,"vega":8.5317,"theta":-1.9252,"rho":3.841,"theo":177.6176,"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":168.299995422363},{"option":"SPXW260327P06850000","bid":116.7,"bid_size":10.0,"ask":118.1,"ask_size":11.0,"iv":0.168,"open_interest":945.0,"volume":13.0,"delta":-0.424,"gamma":0.0011,"vega":8.5317,"theta":-1.9432,"rho":-3.0729,"theo":117.2041,"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":124.0},{"option":"SPXW260327C06855000","bid":172.9,"bid_size":8.0,"ask":174.5,"ask_size":6.0,"iv":0.1671,"open_interest":1.0,"volume":1.0,"delta":0.5709,"gamma":0.0011,"vega":8.5516,"theta":-1.9213,"rho":3.8083,"theo":174.1626,"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":164.950004577637},{"option":"SPXW260327P06855000","bid":118.2,"bid_size":6.0,"ask":119.6,"ask_size":7.0,"iv":0.1673,"open_interest":8.0,"volume":0.0,"delta":-0.4291,"gamma":0.0011,"vega":8.5516,"theta":-1.9379,"rho":-3.1106,"theo":118.7279,"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":125.549999237061},{"option":"SPXW260327C06860000","bid":169.5,"bid_size":6.0,"ask":171.0,"ask_size":12.0,"iv":0.1663,"open_interest":9.0,"volume":10.0,"delta":0.5657,"gamma":0.0011,"vega":8.5703,"theta":-1.9171,"rho":3.7754,"theo":170.7296,"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":161.599998474121},{"option":"SPXW260327P06860000","bid":119.8,"bid_size":10.0,"ask":121.2,"ask_size":11.0,"iv":0.1664,"open_interest":35.0,"volume":30.0,"delta":-0.4343,"gamma":0.0011,"vega":8.5703,"theta":-1.9322,"rho":-3.1485,"theo":120.2736,"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":127.200000762939},{"option":"SPXW260327C06865000","bid":166.2,"bid_size":6.0,"ask":167.6,"ask_size":8.0,"iv":0.1654,"open_interest":11.0,"volume":0.0,"delta":0.5605,"gamma":0.0011,"vega":8.5876,"theta":-1.9126,"rho":3.7423,"theo":167.3188,"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":158.299995422363},{"option":"SPXW260327P06865000","bid":121.3,"bid_size":5.0,"ask":122.7,"ask_size":6.0,"iv":0.1657,"open_interest":8.0,"volume":2.0,"delta":-0.4395,"gamma":0.0011,"vega":8.5876,"theta":-1.9261,"rho":-3.1867,"theo":121.8416,"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":128.849998474121},{"option":"SPXW260327C06870000","bid":162.7,"bid_size":6.0,"ask":164.2,"ask_size":12.0,"iv":0.1646,"open_interest":28.0,"volume":3.0,"delta":0.5552,"gamma":0.0011,"vega":8.6036,"theta":-1.9076,"rho":3.7091,"theo":163.9304,"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":155.0},{"option":"SPXW260327P06870000","bid":122.9,"bid_size":10.0,"ask":124.3,"ask_size":12.0,"iv":0.1648,"open_interest":57.0,"volume":27.0,"delta":-0.4448,"gamma":0.0011,"vega":8.6036,"theta":-1.9197,"rho":-3.225,"theo":123.4319,"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":130.549995422363},{"option":"SPXW260327C06875000","bid":159.4,"bid_size":6.0,"ask":160.8,"ask_size":12.0,"iv":0.1638,"open_interest":19.0,"volume":2.0,"delta":0.5499,"gamma":0.0011,"vega":8.6182,"theta":-1.9022,"rho":3.6755,"theo":160.5646,"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":151.700004577637},{"option":"SPXW260327P06875000","bid":124.5,"bid_size":11.0,"ask":125.9,"ask_size":12.0,"iv":0.164,"open_interest":65.0,"volume":12.0,"delta":-0.4501,"gamma":0.0011,"vega":8.6182,"theta":-1.9128,"rho":-3.2635,"theo":125.0449,"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":132.25},{"option":"SPXW260327C06880000","bid":156.1,"bid_size":6.0,"ask":157.5,"ask_size":12.0,"iv":0.1629,"open_interest":16.0,"volume":0.0,"delta":0.5445,"gamma":0.0011,"vega":8.6315,"theta":-1.8965,"rho":3.6417,"theo":157.2218,"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":148.450004577637},{"option":"SPXW260327P06880000","bid":126.2,"bid_size":10.0,"ask":127.6,"ask_size":11.0,"iv":0.1631,"open_interest":58.0,"volume":5.0,"delta":-0.4555,"gamma":0.0011,"vega":8.6315,"theta":-1.9056,"rho":-3.3024,"theo":126.6808,"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":134.0},{"option":"SPXW260327C06885000","bid":152.7,"bid_size":8.0,"ask":154.0,"ask_size":2.0,"iv":0.162,"open_interest":0.0,"volume":0.0,"delta":0.5391,"gamma":0.0011,"vega":8.6434,"theta":-1.8904,"rho":3.6074,"theo":153.9023,"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":145.200004577637},{"option":"SPXW260327P06885000","bid":127.7,"bid_size":7.0,"ask":129.3,"ask_size":7.0,"iv":0.1623,"open_interest":0.0,"volume":0.0,"delta":-0.461,"gamma":0.0011,"vega":8.6434,"theta":-1.898,"rho":-3.3418,"theo":128.3401,"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":135.700004577637},{"option":"SPXW260327C06890000","bid":149.5,"bid_size":6.0,"ask":150.9,"ask_size":12.0,"iv":0.1613,"open_interest":9.0,"volume":0.0,"delta":0.5336,"gamma":0.0011,"vega":8.6539,"theta":-1.8838,"rho":3.5725,"theo":150.6067,"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":142.0},{"option":"SPXW260327P06890000","bid":129.0,"bid_size":12.0,"ask":131.4,"ask_size":12.0,"iv":0.1614,"open_interest":101.0,"volume":21.0,"delta":-0.4665,"gamma":0.0011,"vega":8.6539,"theta":-1.8899,"rho":-3.3817,"theo":130.0233,"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":137.5},{"option":"SPXW260327C06895000","bid":146.2,"bid_size":6.0,"ask":147.6,"ask_size":8.0,"iv":0.1604,"open_interest":2.0,"volume":2.0,"delta":0.528,"gamma":0.0011,"vega":8.6629,"theta":-1.8768,"rho":3.5369,"theo":147.3355,"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":138.849998474121},{"option":"SPXW260327P06895000","bid":131.1,"bid_size":7.0,"ask":132.7,"ask_size":7.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.472,"gamma":0.0011,"vega":8.6629,"theta":-1.8815,"rho":-3.4223,"theo":131.7308,"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":139.299995422363},{"option":"SPXW260327C06900000","bid":142.9,"bid_size":8.0,"ask":144.4,"ask_size":14.0,"iv":0.1596,"open_interest":1248.0,"volume":1509.0,"delta":0.5224,"gamma":0.0011,"vega":8.6704,"theta":-1.8694,"rho":3.5006,"theo":144.0895,"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":135.650001525879},{"option":"SPXW260327P06900000","bid":132.6,"bid_size":12.0,"ask":134.4,"ask_size":11.0,"iv":0.1598,"open_interest":1506.0,"volume":1556.0,"delta":-0.4777,"gamma":0.0011,"vega":8.6704,"theta":-1.8726,"rho":-3.4637,"theo":133.4635,"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":141.150001525879},{"option":"SPXW260327C06905000","bid":139.7,"bid_size":7.0,"ask":141.0,"ask_size":2.0,"iv":0.1587,"open_interest":16.0,"volume":1.0,"delta":0.5167,"gamma":0.0012,"vega":8.6763,"theta":-1.8616,"rho":3.4636,"theo":140.8692,"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":132.599998474121},{"option":"SPXW260327P06905000","bid":134.6,"bid_size":7.0,"ask":136.2,"ask_size":7.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.4834,"gamma":0.0012,"vega":8.6763,"theta":-1.8633,"rho":-3.5057,"theo":135.222,"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":143.0},{"option":"SPXW260327C06910000","bid":136.5,"bid_size":8.0,"ask":138.0,"ask_size":14.0,"iv":0.1579,"open_interest":23.0,"volume":0.0,"delta":0.5109,"gamma":0.0012,"vega":8.6806,"theta":-1.8534,"rho":3.426,"theo":137.6755,"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":129.450004577637},{"option":"SPXW260327P06910000","bid":136.4,"bid_size":12.0,"ask":138.0,"ask_size":12.0,"iv":0.1582,"open_interest":129.0,"volume":51.0,"delta":-0.4891,"gamma":0.0012,"vega":8.6806,"theta":-1.8536,"rho":-3.5484,"theo":137.0071,"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":144.900001525879},{"option":"SPXW260327C06915000","bid":133.3,"bid_size":13.0,"ask":134.7,"ask_size":6.0,"iv":0.1572,"open_interest":5.0,"volume":0.0,"delta":0.5051,"gamma":0.0012,"vega":8.6831,"theta":-1.8447,"rho":3.3879,"theo":134.5088,"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":126.349998474121},{"option":"SPXW260327P06915000","bid":138.4,"bid_size":6.0,"ask":139.8,"ask_size":7.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.4949,"gamma":0.0012,"vega":8.6831,"theta":-1.8434,"rho":-3.5915,"theo":138.8192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.799995422363},{"option":"SPXW260327C06920000","bid":130.3,"bid_size":7.0,"ask":131.7,"ask_size":18.0,"iv":0.1562,"open_interest":45.0,"volume":2.0,"delta":0.4992,"gamma":0.0012,"vega":8.6839,"theta":-1.8356,"rho":3.3495,"theo":131.3698,"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":123.349998474121},{"option":"SPXW260327P06920000","bid":139.8,"bid_size":12.0,"ask":141.6,"ask_size":6.0,"iv":0.1565,"open_interest":21.0,"volume":0.0,"delta":-0.5008,"gamma":0.0012,"vega":8.6839,"theta":-1.8328,"rho":-3.635,"theo":140.659,"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":148.75},{"option":"SPXW260327C06925000","bid":127.2,"bid_size":7.0,"ask":128.6,"ask_size":18.0,"iv":0.1554,"open_interest":30.0,"volume":1.0,"delta":0.4933,"gamma":0.0012,"vega":8.6828,"theta":-1.826,"rho":3.3109,"theo":128.259,"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":120.349998474121},{"option":"SPXW260327P06925000","bid":141.6,"bid_size":11.0,"ask":143.5,"ask_size":6.0,"iv":0.1556,"open_interest":305.0,"volume":58.0,"delta":-0.5067,"gamma":0.0012,"vega":8.6828,"theta":-1.8217,"rho":-3.6786,"theo":142.5269,"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":150.700004577637},{"option":"SPXW260327C06930000","bid":124.0,"bid_size":19.0,"ask":125.4,"ask_size":12.0,"iv":0.1546,"open_interest":16.0,"volume":1.0,"delta":0.4873,"gamma":0.0012,"vega":8.68,"theta":-1.816,"rho":3.2721,"theo":125.1768,"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":117.349998474121},{"option":"SPXW260327P06930000","bid":143.4,"bid_size":12.0,"ask":145.5,"ask_size":7.0,"iv":0.1548,"open_interest":254.0,"volume":4.0,"delta":-0.5127,"gamma":0.0012,"vega":8.68,"theta":-1.8102,"rho":-3.7224,"theo":144.4234,"change":-21.1,"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":-12.4557,"prev_day_close":152.799995422363},{"option":"SPXW260327C06935000","bid":121.1,"bid_size":8.0,"ask":122.5,"ask_size":14.0,"iv":0.1537,"open_interest":3.0,"volume":3.0,"delta":0.4813,"gamma":0.0012,"vega":8.6752,"theta":-1.8055,"rho":3.2332,"theo":122.1235,"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":114.5},{"option":"SPXW260327P06935000","bid":145.8,"bid_size":2.0,"ask":147.6,"ask_size":2.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.5187,"gamma":0.0012,"vega":8.6752,"theta":-1.7982,"rho":-3.7664,"theo":146.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.799995422363},{"option":"SPXW260327C06940000","bid":118.1,"bid_size":7.0,"ask":119.5,"ask_size":18.0,"iv":0.1529,"open_interest":24.0,"volume":1.0,"delta":0.4752,"gamma":0.0012,"vega":8.6686,"theta":-1.7946,"rho":3.194,"theo":119.0998,"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":111.599998474121},{"option":"SPXW260327P06940000","bid":147.6,"bid_size":7.0,"ask":149.4,"ask_size":6.0,"iv":0.1531,"open_interest":61.0,"volume":10.0,"delta":-0.5248,"gamma":0.0012,"vega":8.6686,"theta":-1.7858,"rho":-3.8106,"theo":148.304,"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":156.900001525879},{"option":"SPXW260327C06945000","bid":115.2,"bid_size":1.0,"ask":116.5,"ask_size":8.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":0.469,"gamma":0.0012,"vega":8.66,"theta":-1.7832,"rho":3.1545,"theo":116.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06945000","bid":149.1,"bid_size":6.0,"ask":152.0,"ask_size":6.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.531,"gamma":0.0012,"vega":8.66,"theta":-1.773,"rho":-3.8552,"theo":150.2893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06950000","bid":112.2,"bid_size":12.0,"ask":113.6,"ask_size":18.0,"iv":0.1512,"open_interest":375.0,"volume":1.0,"delta":0.4628,"gamma":0.0012,"vega":8.6493,"theta":-1.7714,"rho":3.1144,"theo":113.1439,"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":105.849998474121},{"option":"SPXW260327P06950000","bid":151.8,"bid_size":7.0,"ask":153.4,"ask_size":2.0,"iv":0.1515,"open_interest":540.0,"volume":88.0,"delta":-0.5372,"gamma":0.0012,"vega":8.6493,"theta":-1.7597,"rho":-3.9003,"theo":152.3055,"change":-23.27,"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":-13.0328,"prev_day_close":161.050003051758},{"option":"SPXW260327C06955000","bid":109.4,"bid_size":1.0,"ask":110.7,"ask_size":8.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":0.4565,"gamma":0.0012,"vega":8.6364,"theta":-1.7591,"rho":3.0736,"theo":110.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06955000","bid":153.2,"bid_size":6.0,"ask":156.1,"ask_size":6.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.5435,"gamma":0.0012,"vega":8.6364,"theta":-1.7459,"rho":-3.9461,"theo":154.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06960000","bid":106.4,"bid_size":12.0,"ask":107.7,"ask_size":11.0,"iv":0.1496,"open_interest":39.0,"volume":0.0,"delta":0.4502,"gamma":0.0012,"vega":8.6212,"theta":-1.7464,"rho":3.0321,"theo":107.316,"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":100.299999237061},{"option":"SPXW260327P06960000","bid":156.0,"bid_size":7.0,"ask":157.8,"ask_size":7.0,"iv":0.1498,"open_interest":16.0,"volume":0.0,"delta":-0.5498,"gamma":0.0012,"vega":8.6212,"theta":-1.7317,"rho":-3.9927,"theo":156.4352,"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":165.449996948242},{"option":"SPXW260327C06970000","bid":100.7,"bid_size":18.0,"ask":102.2,"ask_size":18.0,"iv":0.148,"open_interest":90.0,"volume":1.0,"delta":0.4374,"gamma":0.0012,"vega":8.5836,"theta":-1.7196,"rho":2.9469,"theo":101.625,"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":94.8499984741211},{"option":"SPXW260327P06970000","bid":160.2,"bid_size":7.0,"ask":161.9,"ask_size":2.0,"iv":0.1482,"open_interest":132.0,"volume":0.0,"delta":-0.5626,"gamma":0.0012,"vega":8.5836,"theta":-1.702,"rho":-4.088,"theo":160.7017,"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":169.949996948242},{"option":"SPXW260327C06975000","bid":98.0,"bid_size":12.0,"ask":99.3,"ask_size":12.0,"iv":0.1471,"open_interest":336.0,"volume":0.0,"delta":0.4309,"gamma":0.0012,"vega":8.5612,"theta":-1.7055,"rho":2.9036,"theo":98.8334,"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":92.1500015258789},{"option":"SPXW260327P06975000","bid":162.6,"bid_size":6.0,"ask":164.1,"ask_size":2.0,"iv":0.1474,"open_interest":241.0,"volume":60.0,"delta":-0.5691,"gamma":0.0012,"vega":8.5612,"theta":-1.6864,"rho":-4.1363,"theo":162.8889,"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":172.400001525879},{"option":"SPXW260327C06980000","bid":95.3,"bid_size":12.0,"ask":96.7,"ask_size":19.0,"iv":0.1464,"open_interest":290.0,"volume":3.0,"delta":0.4243,"gamma":0.0012,"vega":8.5365,"theta":-1.691,"rho":2.8602,"theo":96.0791,"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":89.5499992370606},{"option":"SPXW260327P06980000","bid":164.4,"bid_size":12.0,"ask":166.4,"ask_size":2.0,"iv":0.1465,"open_interest":21.0,"volume":0.0,"delta":-0.5757,"gamma":0.0012,"vega":8.5365,"theta":-1.6704,"rho":-4.1848,"theo":165.1133,"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":174.700004577637},{"option":"SPXW260327C06990000","bid":90.0,"bid_size":13.0,"ask":91.2,"ask_size":13.0,"iv":0.1447,"open_interest":23.0,"volume":6.0,"delta":0.4111,"gamma":0.0012,"vega":8.4803,"theta":-1.6607,"rho":2.7733,"theo":90.6849,"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":84.4500007629394},{"option":"SPXW260327P06990000","bid":169.2,"bid_size":7.0,"ask":171.0,"ask_size":2.0,"iv":0.1449,"open_interest":17.0,"volume":0.0,"delta":-0.5889,"gamma":0.0012,"vega":8.4803,"theta":-1.6371,"rho":-4.2817,"theo":169.6766,"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":179.5},{"option":"SPXW260327C07000000","bid":84.8,"bid_size":14.0,"ask":86.0,"ask_size":13.0,"iv":0.1431,"open_interest":2761.0,"volume":6.0,"delta":0.3977,"gamma":0.0012,"vega":8.4149,"theta":-1.6287,"rho":2.6862,"theo":85.4484,"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":79.5},{"option":"SPXW260327P07000000","bid":174.3,"bid_size":6.0,"ask":175.8,"ask_size":2.0,"iv":0.1433,"open_interest":2233.0,"volume":0.0,"delta":-0.6023,"gamma":0.0012,"vega":8.4149,"theta":-1.6022,"rho":-4.379,"theo":174.3976,"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":184.399993896484},{"option":"SPXW260327C07010000","bid":79.8,"bid_size":14.0,"ask":81.0,"ask_size":14.0,"iv":0.1415,"open_interest":25.0,"volume":2.0,"delta":0.3842,"gamma":0.0012,"vega":8.3391,"theta":-1.5951,"rho":2.5972,"theo":80.3771,"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":74.6500015258789},{"option":"SPXW260327P07010000","bid":178.8,"bid_size":6.0,"ask":180.9,"ask_size":2.0,"iv":0.1418,"open_interest":19.0,"volume":1.0,"delta":-0.6158,"gamma":0.0012,"vega":8.3391,"theta":-1.5656,"rho":-4.478,"theo":179.2838,"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":189.700004577637},{"option":"SPXW260327C07020000","bid":74.8,"bid_size":22.0,"ask":76.0,"ask_size":1.0,"iv":0.14,"open_interest":26.0,"volume":0.0,"delta":0.3706,"gamma":0.0012,"vega":8.2513,"theta":-1.5601,"rho":2.5057,"theo":75.4802,"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":70.0},{"option":"SPXW260327P07020000","bid":184.2,"bid_size":6.0,"ask":186.0,"ask_size":6.0,"iv":0.1402,"open_interest":7.0,"volume":0.0,"delta":-0.6294,"gamma":0.0012,"vega":8.2513,"theta":-1.5276,"rho":-4.5796,"theo":184.3445,"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":194.950004577637},{"option":"SPXW260327C07025000","bid":72.6,"bid_size":1.0,"ask":73.7,"ask_size":13.0,"iv":0.1392,"open_interest":64.0,"volume":1.0,"delta":0.3637,"gamma":0.0012,"vega":8.203,"theta":-1.542,"rho":2.4594,"theo":73.0999,"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":67.75},{"option":"SPXW260327P07025000","bid":186.6,"bid_size":3.0,"ask":188.3,"ask_size":2.0,"iv":0.1394,"open_interest":5.0,"volume":0.0,"delta":-0.6363,"gamma":0.0012,"vega":8.203,"theta":-1.508,"rho":-4.631,"theo":186.9429,"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":197.700004577637},{"option":"SPXW260327C07030000","bid":70.1,"bid_size":23.0,"ask":71.4,"ask_size":15.0,"iv":0.1385,"open_interest":50.0,"volume":0.0,"delta":0.3568,"gamma":0.0012,"vega":8.1519,"theta":-1.5236,"rho":2.4131,"theo":70.7658,"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":65.5},{"option":"SPXW260327P07030000","bid":189.6,"bid_size":2.0,"ask":191.2,"ask_size":2.0,"iv":0.1387,"open_interest":14.0,"volume":0.0,"delta":-0.6432,"gamma":0.0012,"vega":8.1519,"theta":-1.4881,"rho":-4.6823,"theo":189.5876,"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":200.300003051758},{"option":"SPXW260327C07040000","bid":65.7,"bid_size":16.0,"ask":66.9,"ask_size":16.0,"iv":0.1369,"open_interest":2522.0,"volume":10.0,"delta":0.3431,"gamma":0.0012,"vega":8.0426,"theta":-1.4857,"rho":2.3213,"theo":66.2375,"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":61.25},{"option":"SPXW260327P07040000","bid":195.0,"bid_size":1.0,"ask":196.7,"ask_size":1.0,"iv":0.1372,"open_interest":6.0,"volume":0.0,"delta":-0.657,"gamma":0.0012,"vega":8.0426,"theta":-1.4473,"rho":-4.7842,"theo":195.0168,"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":206.199996948242},{"option":"SPXW260327C07050000","bid":61.3,"bid_size":16.0,"ask":62.5,"ask_size":16.0,"iv":0.1355,"open_interest":177.0,"volume":48.0,"delta":0.3293,"gamma":0.0012,"vega":7.9244,"theta":-1.4466,"rho":2.2304,"theo":61.8959,"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":57.0500011444092},{"option":"SPXW260327P07050000","bid":200.6,"bid_size":1.0,"ask":202.2,"ask_size":1.0,"iv":0.1357,"open_interest":22.0,"volume":2.0,"delta":-0.6707,"gamma":0.0012,"vega":7.9244,"theta":-1.4052,"rho":-4.8852,"theo":200.6327,"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":211.900001525879},{"option":"SPXW260327C07060000","bid":57.2,"bid_size":15.0,"ask":58.3,"ask_size":16.0,"iv":0.134,"open_interest":2514.0,"volume":11.0,"delta":0.3155,"gamma":0.0012,"vega":7.7956,"theta":-1.4064,"rho":2.1386,"theo":57.7417,"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":53.1000003814697},{"option":"SPXW260327P07060000","bid":206.4,"bid_size":1.0,"ask":207.8,"ask_size":1.0,"iv":0.1343,"open_interest":1.0,"volume":0.0,"delta":-0.6845,"gamma":0.0012,"vega":7.7956,"theta":-1.362,"rho":-4.9871,"theo":206.436,"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":217.649993896484},{"option":"SPXW260327C07070000","bid":53.2,"bid_size":16.0,"ask":54.3,"ask_size":17.0,"iv":0.1325,"open_interest":51.0,"volume":0.0,"delta":0.3018,"gamma":0.0012,"vega":7.6542,"theta":-1.3651,"rho":2.0454,"theo":53.7761,"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":49.2999992370606},{"option":"SPXW260327P07070000","bid":209.7,"bid_size":1.0,"ask":216.4,"ask_size":4.0,"iv":0.1327,"open_interest":2.0,"volume":2.0,"delta":-0.6983,"gamma":0.0012,"vega":7.6542,"theta":-1.3177,"rho":-5.0904,"theo":212.428,"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":224.050003051758},{"option":"SPXW260327C07075000","bid":51.2,"bid_size":17.0,"ask":52.3,"ask_size":18.0,"iv":0.1318,"open_interest":60.0,"volume":1.0,"delta":0.2949,"gamma":0.0012,"vega":7.579,"theta":-1.344,"rho":1.9988,"theo":51.864,"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":47.5},{"option":"SPXW260327P07075000","bid":212.9,"bid_size":1.0,"ask":219.5,"ask_size":4.0,"iv":0.132,"open_interest":1.0,"volume":0.0,"delta":-0.7051,"gamma":0.0012,"vega":7.579,"theta":-1.2952,"rho":-5.142,"theo":215.4946,"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":227.200004577637},{"option":"SPXW260327C07080000","bid":49.4,"bid_size":8.0,"ask":50.4,"ask_size":18.0,"iv":0.1311,"open_interest":45.0,"volume":13.0,"delta":0.2881,"gamma":0.0012,"vega":7.5013,"theta":-1.3227,"rho":1.9527,"theo":49.9982,"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":45.7000007629394},{"option":"SPXW260327P07080000","bid":216.1,"bid_size":1.0,"ask":222.6,"ask_size":4.0,"iv":0.1314,"open_interest":7.0,"volume":0.0,"delta":-0.7119,"gamma":0.0012,"vega":7.5013,"theta":-1.2724,"rho":-5.1931,"theo":218.6076,"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":229.899993896484},{"option":"SPXW260327C07090000","bid":45.7,"bid_size":17.0,"ask":46.8,"ask_size":19.0,"iv":0.1297,"open_interest":145.0,"volume":3.0,"delta":0.2746,"gamma":0.0012,"vega":7.3402,"theta":-1.2794,"rho":1.8623,"theo":46.4022,"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":42.2999992370606},{"option":"SPXW260327P07090000","bid":222.2,"bid_size":1.0,"ask":228.8,"ask_size":4.0,"iv":0.1299,"open_interest":3.0,"volume":0.0,"delta":-0.7254,"gamma":0.0012,"vega":7.3402,"theta":-1.2261,"rho":-5.2937,"theo":224.9691,"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":236.450004577637},{"option":"SPXW260327C07100000","bid":42.3,"bid_size":10.0,"ask":43.3,"ask_size":19.0,"iv":0.1284,"open_interest":194.0,"volume":42.0,"delta":0.2612,"gamma":0.0012,"vega":7.1717,"theta":-1.2352,"rho":1.7731,"theo":42.9824,"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":39.0},{"option":"SPXW260327P07100000","bid":228.7,"bid_size":1.0,"ask":235.2,"ask_size":4.0,"iv":0.1286,"open_interest":40.0,"volume":2.0,"delta":-0.7388,"gamma":0.0012,"vega":7.1717,"theta":-1.1789,"rho":-5.3929,"theo":231.5068,"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":243.0},{"option":"SPXW260327C07110000","bid":39.0,"bid_size":10.0,"ask":40.0,"ask_size":21.0,"iv":0.1271,"open_interest":20.0,"volume":3.0,"delta":0.2479,"gamma":0.0011,"vega":6.9931,"theta":-1.1902,"rho":1.6834,"theo":39.7358,"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":35.9499988555908},{"option":"SPXW260327P07110000","bid":235.3,"bid_size":1.0,"ask":241.9,"ask_size":4.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.7521,"gamma":0.0011,"vega":6.9931,"theta":-1.131,"rho":-5.4927,"theo":238.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.899993896484},{"option":"SPXW260327C07120000","bid":35.9,"bid_size":10.0,"ask":36.9,"ask_size":21.0,"iv":0.1258,"open_interest":49.0,"volume":1.0,"delta":0.2349,"gamma":0.0011,"vega":6.8029,"theta":-1.1445,"rho":1.594,"theo":36.6611,"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":33.0500011444092},{"option":"SPXW260327P07120000","bid":241.9,"bid_size":1.0,"ask":248.9,"ask_size":4.0,"iv":0.1258,"open_interest":17.0,"volume":0.0,"delta":-0.7651,"gamma":0.0011,"vega":6.8029,"theta":-1.0823,"rho":-5.5922,"theo":245.1005,"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":256.949996948242},{"option":"SPXW260327C07125000","bid":34.4,"bid_size":21.0,"ask":35.4,"ask_size":22.0,"iv":0.1252,"open_interest":53.0,"volume":5.0,"delta":0.2284,"gamma":0.0011,"vega":6.7044,"theta":-1.1214,"rho":1.5502,"theo":35.1872,"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":31.6999998092651},{"option":"SPXW260327P07125000","bid":245.3,"bid_size":1.0,"ask":251.8,"ask_size":4.0,"iv":0.1254,"open_interest":2.0,"volume":0.0,"delta":-0.7716,"gamma":0.0011,"vega":6.7044,"theta":-1.0577,"rho":-5.641,"theo":248.6054,"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":260.600006103516},{"option":"SPXW260327C07130000","bid":33.0,"bid_size":10.0,"ask":34.0,"ask_size":22.0,"iv":0.1247,"open_interest":57.0,"volume":4.0,"delta":0.222,"gamma":0.0011,"vega":6.6044,"theta":-1.0982,"rho":1.5073,"theo":33.7545,"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":30.3500003814697},{"option":"SPXW260327P07130000","bid":249.0,"bid_size":1.0,"ask":256.1,"ask_size":4.0,"iv":0.1249,"open_interest":307.0,"volume":0.0,"delta":-0.778,"gamma":0.0011,"vega":6.6044,"theta":-1.033,"rho":-5.689,"theo":252.1516,"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":264.349990844727},{"option":"SPXW260327C07140000","bid":30.2,"bid_size":22.0,"ask":31.2,"ask_size":23.0,"iv":0.1234,"open_interest":67.0,"volume":1.0,"delta":0.2095,"gamma":0.0011,"vega":6.4013,"theta":-1.0514,"rho":1.4233,"theo":31.011,"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":27.8000001907349},{"option":"SPXW260327P07140000","bid":256.3,"bid_size":1.0,"ask":263.1,"ask_size":4.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.7906,"gamma":0.0011,"vega":6.4013,"theta":-0.9833,"rho":-5.7831,"theo":259.3655,"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":271.5},{"option":"SPXW260327C07150000","bid":27.7,"bid_size":10.0,"ask":28.6,"ask_size":23.0,"iv":0.1224,"open_interest":112.0,"volume":15.0,"delta":0.1972,"gamma":0.001,"vega":6.1925,"theta":-1.0045,"rho":1.34,"theo":28.4279,"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":25.4000005722046},{"option":"SPXW260327P07150000","bid":263.6,"bid_size":1.0,"ask":270.6,"ask_size":4.0,"iv":0.1224,"open_interest":309.0,"volume":0.0,"delta":-0.8029,"gamma":0.001,"vega":6.1925,"theta":-0.9333,"rho":-5.8764,"theo":266.7399,"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":279.0},{"option":"SPXW260327C07160000","bid":25.3,"bid_size":11.0,"ask":26.2,"ask_size":25.0,"iv":0.1213,"open_interest":45.0,"volume":6.0,"delta":0.1852,"gamma":0.001,"vega":5.9749,"theta":-0.9574,"rho":1.2576,"theo":26.0054,"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":23.1999998092651},{"option":"SPXW260327P07160000","bid":271.0,"bid_size":6.0,"ask":278.3,"ask_size":4.0,"iv":0.1214,"open_interest":1.0,"volume":0.0,"delta":-0.8148,"gamma":0.001,"vega":5.9749,"theta":-0.8833,"rho":-5.969,"theo":274.2749,"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":286.699996948242},{"option":"SPXW260327C07170000","bid":23.0,"bid_size":35.0,"ask":24.0,"ask_size":26.0,"iv":0.1203,"open_interest":122.0,"volume":24.0,"delta":0.1735,"gamma":0.001,"vega":5.7508,"theta":-0.9105,"rho":1.1784,"theo":23.7409,"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":21.1999998092651},{"option":"SPXW260327P07170000","bid":278.7,"bid_size":6.0,"ask":286.0,"ask_size":4.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8265,"gamma":0.001,"vega":5.7508,"theta":-0.8334,"rho":-6.0583,"theo":281.9679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.950012207031},{"option":"SPXW260327C07175000","bid":22.0,"bid_size":12.0,"ask":23.0,"ask_size":38.0,"iv":0.1198,"open_interest":268.0,"volume":128.0,"delta":0.1678,"gamma":0.001,"vega":5.638,"theta":-0.8872,"rho":1.1402,"theo":22.6663,"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":20.25},{"option":"SPXW260327P07175000","bid":282.6,"bid_size":6.0,"ask":290.0,"ask_size":4.0,"iv":0.12,"open_interest":3.0,"volume":0.0,"delta":-0.8322,"gamma":0.001,"vega":5.638,"theta":-0.8086,"rho":-6.1014,"theo":285.8721,"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":298.899993896484},{"option":"SPXW260327C07200000","bid":17.5,"bid_size":35.0,"ask":18.1,"ask_size":57.0,"iv":0.1177,"open_interest":1139.0,"volume":128.0,"delta":0.141,"gamma":0.0009,"vega":5.0697,"theta":-0.7729,"rho":0.9573,"theo":17.8523,"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":15.9500002861023},{"option":"SPXW260327P07200000","bid":303.1,"bid_size":3.0,"ask":310.3,"ask_size":3.0,"iv":0.1176,"open_interest":8.0,"volume":0.0,"delta":-0.8591,"gamma":0.0009,"vega":5.0697,"theta":-0.6869,"rho":-6.3096,"theo":305.9519,"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":319.699996948242},{"option":"SPXW260327C07225000","bid":13.7,"bid_size":15.0,"ask":14.2,"ask_size":36.0,"iv":0.1157,"open_interest":494.0,"volume":40.0,"delta":0.1169,"gamma":0.0008,"vega":4.4967,"theta":-0.6651,"rho":0.7948,"theo":13.9271,"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":12.4499998092651},{"option":"SPXW260327P07225000","bid":323.9,"bid_size":2.0,"ask":331.2,"ask_size":3.0,"iv":0.116,"open_interest":6.0,"volume":0.0,"delta":-0.8831,"gamma":0.0008,"vega":4.4966,"theta":-0.5717,"rho":-6.4973,"theo":326.9205,"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":341.300003051758},{"option":"SPXW260327C07250000","bid":10.6,"bid_size":20.0,"ask":11.1,"ask_size":41.0,"iv":0.1141,"open_interest":1042.0,"volume":643.0,"delta":0.0961,"gamma":0.0007,"vega":3.9445,"theta":-0.5667,"rho":0.6517,"theo":10.8004,"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":9.69999980926514},{"option":"SPXW260327P07250000","bid":345.8,"bid_size":3.0,"ask":353.4,"ask_size":4.0,"iv":0.1144,"open_interest":6.0,"volume":0.0,"delta":-0.904,"gamma":0.0007,"vega":3.9445,"theta":-0.4659,"rho":-6.6656,"theo":348.6877,"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":363.149993896484},{"option":"SPXW260327C07275000","bid":8.2,"bid_size":52.0,"ask":8.7,"ask_size":52.0,"iv":0.1129,"open_interest":557.0,"volume":82.0,"delta":0.0784,"gamma":0.0006,"vega":3.4309,"theta":-0.4798,"rho":0.5318,"theo":8.3638,"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":7.54999995231628},{"option":"SPXW260327P07275000","bid":368.2,"bid_size":2.0,"ask":375.7,"ask_size":3.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9216,"gamma":0.0006,"vega":3.4309,"theta":-0.3715,"rho":-6.8107,"theo":371.1449,"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":385.850006103516},{"option":"SPXW260327C07300000","bid":6.4,"bid_size":15.0,"ask":6.8,"ask_size":55.0,"iv":0.1124,"open_interest":2407.0,"volume":2031.0,"delta":0.0638,"gamma":0.0005,"vega":2.9647,"theta":-0.4052,"rho":0.4327,"theo":6.5017,"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":5.90000009536743},{"option":"SPXW260327P07300000","bid":391.1,"bid_size":1.0,"ask":398.7,"ask_size":2.0,"iv":0.1128,"open_interest":2.0,"volume":0.0,"delta":-0.9362,"gamma":0.0005,"vega":2.9647,"theta":-0.2895,"rho":-6.935,"theo":394.1765,"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":409.649993896484},{"option":"SPXW260327C07325000","bid":5.1,"bid_size":15.0,"ask":5.3,"ask_size":15.0,"iv":0.1119,"open_interest":2176.0,"volume":2035.0,"delta":0.052,"gamma":0.0004,"vega":2.5576,"theta":-0.3426,"rho":0.352,"theo":5.0941,"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":4.59999990463257},{"option":"SPXW260327P07325000","bid":414.8,"bid_size":2.0,"ask":422.5,"ask_size":2.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.948,"gamma":0.0004,"vega":2.5576,"theta":-0.2195,"rho":-7.041,"theo":417.6627,"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":433.25},{"option":"SPXW260327C07350000","bid":4.0,"bid_size":15.0,"ask":4.2,"ask_size":15.0,"iv":0.1121,"open_interest":301.0,"volume":14.0,"delta":0.0426,"gamma":0.0004,"vega":2.2052,"theta":-0.291,"rho":0.2884,"theo":4.037,"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":3.60000002384186},{"option":"SPXW260327P07350000","bid":438.6,"bid_size":2.0,"ask":446.3,"ask_size":2.0,"iv":0.113,"open_interest":4.0,"volume":0.0,"delta":-0.9574,"gamma":0.0004,"vega":2.2052,"theta":-0.1604,"rho":-7.1298,"theo":441.4994,"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":456.599990844727},{"option":"SPXW260327C07375000","bid":3.1,"bid_size":15.0,"ask":3.4,"ask_size":36.0,"iv":0.112,"open_interest":128.0,"volume":4.0,"delta":0.0352,"gamma":0.0003,"vega":1.9068,"theta":-0.2487,"rho":0.2371,"theo":3.2397,"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":2.89999997615814},{"option":"SPXW260327P07375000","bid":462.6,"bid_size":1.0,"ask":470.1,"ask_size":1.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9649,"gamma":0.0003,"vega":1.9068,"theta":-0.1107,"rho":-7.2063,"theo":465.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.149993896484},{"option":"SPXW260327C07400000","bid":2.45,"bid_size":15.0,"ask":2.7,"ask_size":15.0,"iv":0.1125,"open_interest":251.0,"volume":7.0,"delta":0.0292,"gamma":0.0003,"vega":1.6532,"theta":-0.214,"rho":0.197,"theo":2.6332,"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":2.32500004768372},{"option":"SPXW260327P07400000","bid":486.8,"bid_size":1.0,"ask":494.5,"ask_size":1.0,"iv":0.1145,"open_interest":1.0,"volume":0.0,"delta":-0.9708,"gamma":0.0003,"vega":1.6532,"theta":-0.0686,"rho":-7.2716,"theo":489.8832,"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":505.449996948242},{"option":"SPXW260327C07425000","bid":1.95,"bid_size":79.0,"ask":2.2,"ask_size":15.0,"iv":0.113,"open_interest":81.0,"volume":2.0,"delta":0.0244,"gamma":0.0002,"vega":1.4387,"theta":-0.1852,"rho":0.1644,"theo":2.1642,"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":1.875},{"option":"SPXW260327P07425000","bid":511.2,"bid_size":1.0,"ask":518.7,"ask_size":1.0,"iv":0.1152,"open_interest":4.0,"volume":0.0,"delta":-0.9756,"gamma":0.0002,"vega":1.4387,"theta":-0.0324,"rho":-7.3294,"theo":514.308,"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":529.899993896484},{"option":"SPXW260327C07450000","bid":1.55,"bid_size":82.0,"ask":1.8,"ask_size":15.0,"iv":0.1137,"open_interest":243.0,"volume":22.0,"delta":0.0206,"gamma":0.0002,"vega":1.2559,"theta":-0.1613,"rho":0.1382,"theo":1.7964,"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":1.55000001192093},{"option":"SPXW260327P07450000","bid":535.7,"bid_size":1.0,"ask":543.2,"ask_size":1.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9794,"gamma":0.0002,"vega":1.2559,"theta":-0.001,"rho":-7.3808,"theo":538.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPXW260327C07500000","bid":1.0,"bid_size":185.0,"ask":1.25,"ask_size":15.0,"iv":0.1156,"open_interest":915.0,"volume":13.0,"delta":0.0148,"gamma":0.0001,"vega":0.9651,"theta":-0.1237,"rho":0.0992,"theo":1.266,"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":1.07499998807907},{"option":"SPXW260327P07500000","bid":585.0,"bid_size":1.0,"ask":592.7,"ask_size":1.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0001,"vega":0.9649,"theta":0.0,"rho":-7.4703,"theo":588.0915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.700012207031},{"option":"SPXW260327C07550000","bid":0.7,"bid_size":230.0,"ask":0.9,"ask_size":15.0,"iv":0.1184,"open_interest":111.0,"volume":2.0,"delta":0.0109,"gamma":0.0001,"vega":0.7488,"theta":-0.0963,"rho":0.0727,"theo":0.9153,"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":0.775000005960464},{"option":"SPXW260327P07550000","bid":634.4,"bid_size":1.0,"ask":641.9,"ask_size":1.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0001,"vega":0.7491,"theta":0.0,"rho":-7.5472,"theo":637.5292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.200012207031},{"option":"SPXW260327C07600000","bid":0.5,"bid_size":178.0,"ask":0.7,"ask_size":15.0,"iv":0.1219,"open_interest":226.0,"volume":39.0,"delta":0.0081,"gamma":0.0001,"vega":0.5892,"theta":-0.0764,"rho":0.0542,"theo":0.6811,"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":0.574999988079071},{"option":"SPXW260327P07600000","bid":684.0,"bid_size":1.0,"ask":691.5,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9919,"gamma":0.0001,"vega":0.5892,"theta":0.0,"rho":-7.6161,"theo":687.0814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.700012207031},{"option":"SPXW260327C07650000","bid":0.35,"bid_size":194.0,"ask":0.55,"ask_size":15.0,"iv":0.1252,"open_interest":16.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.4707,"theta":-0.0618,"rho":0.0415,"theo":0.5209,"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":0.475000008940697},{"option":"SPXW260327P07650000","bid":733.6,"bid_size":1.0,"ask":741.3,"ask_size":1.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4707,"theta":0.0,"rho":-7.6793,"theo":736.7088,"change":0.0,"open":0.0,"high":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":"SPXW260327C07700000","bid":0.3,"bid_size":188.0,"ask":0.5,"ask_size":15.0,"iv":0.1307,"open_interest":12.0,"volume":1.0,"delta":0.0049,"gamma":0.0,"vega":0.3834,"theta":-0.0512,"rho":0.0326,"theo":0.4112,"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":0.375},{"option":"SPXW260327P07700000","bid":783.4,"bid_size":1.0,"ask":791.1,"ask_size":1.0,"iv":0.1406,"open_interest":7.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.3834,"theta":0.0,"rho":-7.7386,"theo":786.3868,"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":803.599975585938},{"option":"SPXW260327C07800000","bid":0.15,"bid_size":202.0,"ask":0.4,"ask_size":165.0,"iv":0.1392,"open_interest":20.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.2696,"theta":-0.0376,"rho":0.0217,"theo":0.2805,"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":0.274999998509884},{"option":"SPXW260327P07800000","bid":882.8,"bid_size":1.0,"ask":890.5,"ask_size":1.0,"iv":0.1535,"open_interest":1.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.2696,"theta":0.0,"rho":-7.8504,"theo":885.8312,"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":901.449981689453},{"option":"SPXW260327C08000000","bid":0.1,"bid_size":165.0,"ask":0.3,"ask_size":232.0,"iv":0.1603,"open_interest":911.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1597,"theta":-0.0249,"rho":0.0121,"theo":0.1682,"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":1081.9,"bid_size":1.0,"ask":1089.4,"ask_size":1.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1597,"theta":0.0,"rho":-8.0617,"theo":1084.8692,"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":1102.04998779297},{"option":"SPXW260327C08200000","bid":0.05,"bid_size":15.0,"ask":0.25,"ask_size":82.0,"iv":0.18,"open_interest":3.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1056,"theta":-0.0183,"rho":0.0077,"theo":0.1154,"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":1281.0,"bid_size":1.0,"ask":1288.5,"ask_size":1.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1056,"theta":0.0,"rho":-8.2678,"theo":1283.9669,"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":1301.39996337891},{"option":"SPXW260327C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":132.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0722,"theta":-0.0137,"rho":0.0051,"theo":0.0814,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260327P08400000","bid":1480.2,"bid_size":1.0,"ask":1487.9,"ask_size":1.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0722,"theta":0.0,"rho":-8.4721,"theo":1483.0832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.34997558594},{"option":"SPXW260327C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":137.0,"iv":0.2219,"open_interest":2.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0496,"theta":-0.0101,"rho":0.0034,"theo":0.057,"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":0.125000001862645},{"option":"SPXW260327P08600000","bid":1679.3,"bid_size":1.0,"ask":1686.8,"ask_size":1.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.05,"theta":0.0,"rho":-8.6756,"theo":1682.2097,"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":1698.39996337891},{"option":"SPXW260327C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":82.0,"iv":0.239,"open_interest":200.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0346,"theta":-0.0075,"rho":0.0023,"theo":0.0402,"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":1878.4,"bid_size":1.0,"ask":1886.1,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0349,"theta":0.0,"rho":-8.8784,"theo":1881.3432,"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":1898.75},{"option":"SPXW260327C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":138.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0247,"theta":-0.0057,"rho":0.0016,"theo":0.0291,"change":0.0,"open":0.0,"high":0.0,"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":2077.6,"bid_size":1.0,"ask":2085.3,"ask_size":1.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":-9.0809,"theo":2080.4816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2096.79992675781},{"option":"SPXW260330C02800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":2.9007,"theo":4093.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P02800000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":5.0,"iv":0.9208,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0401,"theta":-0.0392,"rho":-0.0036,"theo":0.2576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0494,"theta":0.0,"rho":3.107,"theo":3894.1066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03000000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":5.0,"iv":0.8607,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0494,"theta":-0.0455,"rho":-0.0045,"theo":0.3065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C03200000","bid":3633.0,"bid_size":3.0,"ask":3758.1,"ask_size":3.0,"iv":0.8014,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0612,"theta":0.0,"rho":3.313,"theo":3695.3853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03200000","bid":0.0,"bid_size":0.0,"ask":1.2,"ask_size":5.0,"iv":0.8036,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0613,"theta":-0.053,"rho":-0.0057,"theo":0.3672,"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":0.0},{"option":"SPXW260330C03400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0763,"theta":0.0,"rho":3.5186,"theo":3495.9902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P03400000","bid":0.0,"bid_size":0.0,"ask":1.3,"ask_size":5.0,"iv":0.749,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0763,"theta":-0.0622,"rho":-0.0072,"theo":0.4452,"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":0.0},{"option":"SPXW260330C03600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0965,"theta":0.0,"rho":3.7238,"theo":3296.9665,"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":0.0},{"option":"SPXW260330P03600000","bid":0.0,"bid_size":0.0,"ask":1.45,"ask_size":5.0,"iv":0.699,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0965,"theta":-0.0741,"rho":-0.0093,"theo":0.549,"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":0.0},{"option":"SPXW260330C03800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.124,"theta":0.0,"rho":3.928,"theo":3097.982,"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":0.0},{"option":"SPXW260330P03800000","bid":0.0,"bid_size":0.0,"ask":1.65,"ask_size":5.0,"iv":0.6525,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.124,"theta":-0.0898,"rho":-0.0122,"theo":0.692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1613,"theta":0.0,"rho":4.1311,"theo":2899.054,"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":0.0},{"option":"SPXW260330P04000000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":5.0,"iv":0.6068,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1613,"theta":-0.1106,"rho":-0.0162,"theo":0.8915,"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":0.0},{"option":"SPXW260330C04200000","bid":2641.2,"bid_size":3.0,"ask":2760.7,"ask_size":3.0,"iv":0.5814,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.2127,"theta":0.0,"rho":4.3325,"theo":2700.5482,"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":"SPXW260330P04200000","bid":0.05,"bid_size":5.0,"ask":2.1,"ask_size":5.0,"iv":0.5648,"open_interest":0.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.2128,"theta":-0.1378,"rho":-0.022,"theo":1.1674,"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":0.0},{"option":"SPXW260330C04400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.2821,"theta":0.0,"rho":4.5316,"theo":2501.8017,"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":0.0},{"option":"SPXW260330P04400000","bid":0.3,"bid_size":5.0,"ask":2.5,"ask_size":5.0,"iv":0.5304,"open_interest":0.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.2822,"theta":-0.173,"rho":-0.03,"theo":1.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.3748,"theta":0.0,"rho":4.7275,"theo":2303.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04600000","bid":0.85,"bid_size":5.0,"ask":3.0,"ask_size":5.0,"iv":0.4998,"open_interest":0.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.3749,"theta":-0.217,"rho":-0.0413,"theo":2.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C04800000","bid":2053.8,"bid_size":3.0,"ask":2155.7,"ask_size":3.0,"iv":0.472,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.4966,"theta":0.0,"rho":4.9193,"theo":2104.7327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P04800000","bid":1.6,"bid_size":5.0,"ask":3.7,"ask_size":5.0,"iv":0.4698,"open_interest":0.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.4967,"theta":-0.2702,"rho":-0.0566,"theo":2.7347,"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":0.0},{"option":"SPXW260330C05000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.6533,"theta":0.0,"rho":5.1056,"theo":1905.8734,"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":0.0},{"option":"SPXW260330P05000000","bid":2.6,"bid_size":5.0,"ask":4.5,"ask_size":5.0,"iv":0.4385,"open_interest":0.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":0.6531,"theta":-0.3332,"rho":-0.0775,"theo":3.6075,"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":0.0},{"option":"SPXW260330C05200000","bid":1701.5,"bid_size":1.0,"ask":1714.0,"ask_size":1.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.8576,"theta":0.0,"rho":5.2842,"theo":1708.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05200000","bid":3.7,"bid_size":5.0,"ask":5.6,"ask_size":5.0,"iv":0.406,"open_interest":0.0,"volume":0.0,"delta":-0.0145,"gamma":0.0,"vega":0.8579,"theta":-0.4069,"rho":-0.1061,"theo":4.7352,"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":0.0},{"option":"SPXW260330C05400000","bid":1503.9,"bid_size":1.0,"ask":1516.3,"ask_size":1.0,"iv":0.3674,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0001,"vega":1.1256,"theta":-0.0793,"rho":5.4519,"theo":1510.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05400000","bid":5.2,"bid_size":5.0,"ask":7.1,"ask_size":5.0,"iv":0.3739,"open_interest":0.0,"volume":0.0,"delta":-0.0199,"gamma":0.0001,"vega":1.126,"theta":-0.4944,"rho":-0.1456,"theo":6.2314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05600000","bid":1307.0,"bid_size":1.0,"ask":1319.2,"ask_size":1.0,"iv":0.3376,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.4904,"theta":-0.243,"rho":5.6011,"theo":1313.8251,"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":0.0},{"option":"SPXW260330P05600000","bid":7.3,"bid_size":5.0,"ask":9.3,"ask_size":5.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":-0.0278,"gamma":0.0001,"vega":1.4904,"theta":-0.6031,"rho":-0.2034,"theo":8.3364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05700000","bid":1209.0,"bid_size":1.0,"ask":1221.0,"ask_size":1.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0001,"vega":1.7289,"theta":-0.337,"rho":5.6646,"theo":1215.6845,"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":0.0},{"option":"SPXW260330P05700000","bid":8.8,"bid_size":5.0,"ask":10.8,"ask_size":5.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":-0.0332,"gamma":0.0001,"vega":1.7289,"theta":-0.6695,"rho":-0.2435,"theo":9.7596,"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":0.0},{"option":"SPXW260330C05800000","bid":1111.3,"bid_size":1.0,"ask":1123.8,"ask_size":1.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":0.9599,"gamma":0.0001,"vega":2.0112,"theta":-0.442,"rho":5.7181,"theo":1117.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05800000","bid":10.6,"bid_size":5.0,"ask":12.6,"ask_size":5.0,"iv":0.3125,"open_interest":0.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":2.0112,"theta":-0.7471,"rho":-0.2937,"theo":11.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C05900000","bid":1014.2,"bid_size":1.0,"ask":1025.9,"ask_size":1.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":2.3577,"theta":-0.5602,"rho":5.7572,"theo":1020.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P05900000","bid":13.1,"bid_size":5.0,"ask":14.8,"ask_size":5.0,"iv":0.2981,"open_interest":0.0,"volume":0.0,"delta":-0.0488,"gamma":0.0001,"vega":2.3577,"theta":-0.8379,"rho":-0.3582,"theo":13.8544,"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":0.0},{"option":"SPXW260330C06000000","bid":917.7,"bid_size":1.0,"ask":929.3,"ask_size":1.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9399,"gamma":0.0002,"vega":2.7705,"theta":-0.6938,"rho":5.778,"theo":924.0683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06000000","bid":16.0,"bid_size":5.0,"ask":17.9,"ask_size":5.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":-0.0601,"gamma":0.0002,"vega":2.7705,"theta":-0.944,"rho":-0.4409,"theo":16.8346,"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":0.0},{"option":"SPXW260330C06100000","bid":822.1,"bid_size":1.0,"ask":833.9,"ask_size":1.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.9254,"gamma":0.0002,"vega":3.2714,"theta":-0.8434,"rho":5.7738,"theo":828.3783,"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":0.0},{"option":"SPXW260330P06100000","bid":19.9,"bid_size":5.0,"ask":21.8,"ask_size":5.0,"iv":0.2705,"open_interest":0.0,"volume":0.0,"delta":-0.0746,"gamma":0.0002,"vega":3.2714,"theta":-1.0662,"rho":-0.5487,"theo":20.7085,"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":0.0},{"option":"SPXW260330C06200000","bid":727.7,"bid_size":1.0,"ask":739.3,"ask_size":1.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0003,"vega":3.8582,"theta":-1.0079,"rho":5.7399,"theo":733.8461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06200000","bid":25.0,"bid_size":1.0,"ask":26.7,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":-0.0932,"gamma":0.0003,"vega":3.8582,"theta":-1.2032,"rho":-0.6862,"theo":25.74,"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":0.0},{"option":"SPXW260330C06300000","bid":634.7,"bid_size":1.0,"ask":645.5,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8828,"gamma":0.0004,"vega":4.5366,"theta":-1.1832,"rho":5.666,"theo":640.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06300000","bid":31.4,"bid_size":1.0,"ask":33.2,"ask_size":1.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":-0.1171,"gamma":0.0004,"vega":4.5366,"theta":-1.351,"rho":-0.8637,"theo":32.2383,"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":0.0},{"option":"SPXW260330C06350000","bid":588.9,"bid_size":1.0,"ask":600.0,"ask_size":1.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8685,"gamma":0.0004,"vega":4.9132,"theta":-1.2727,"rho":5.6112,"theo":594.9046,"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":0.0},{"option":"SPXW260330P06350000","bid":35.2,"bid_size":1.0,"ask":37.1,"ask_size":1.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-0.1314,"gamma":0.0004,"vega":4.9132,"theta":-1.4268,"rho":-0.9703,"theo":36.1442,"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":0.0},{"option":"SPXW260330C06375000","bid":566.2,"bid_size":1.0,"ask":576.8,"ask_size":1.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.8607,"gamma":0.0004,"vega":5.1085,"theta":-1.3174,"rho":5.5782,"theo":572.1562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06375000","bid":37.4,"bid_size":1.0,"ask":39.3,"ask_size":1.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":-0.1393,"gamma":0.0004,"vega":5.1085,"theta":-1.4647,"rho":-1.0292,"theo":38.2867,"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":0.0},{"option":"SPXW260330C06400000","bid":543.7,"bid_size":1.0,"ask":554.1,"ask_size":1.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8524,"gamma":0.0004,"vega":5.3059,"theta":-1.3619,"rho":5.5423,"theo":549.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06400000","bid":39.6,"bid_size":1.0,"ask":41.6,"ask_size":1.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":-0.1476,"gamma":0.0004,"vega":5.3059,"theta":-1.5023,"rho":-1.0909,"theo":40.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06425000","bid":521.2,"bid_size":1.0,"ask":531.6,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.8436,"gamma":0.0005,"vega":5.5077,"theta":-1.4059,"rho":5.5034,"theo":527.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06425000","bid":41.9,"bid_size":1.0,"ask":44.0,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-0.1564,"gamma":0.0005,"vega":5.5077,"theta":-1.5394,"rho":-1.1557,"theo":42.9848,"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":0.0},{"option":"SPXW260330C06450000","bid":499.0,"bid_size":1.0,"ask":509.3,"ask_size":1.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0005,"vega":5.7165,"theta":-1.4493,"rho":5.46,"theo":504.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06450000","bid":44.6,"bid_size":1.0,"ask":46.7,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-0.1658,"gamma":0.0005,"vega":5.7165,"theta":-1.576,"rho":-1.225,"theo":45.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06475000","bid":476.9,"bid_size":1.0,"ask":487.1,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8243,"gamma":0.0005,"vega":5.931,"theta":-1.4919,"rho":5.4111,"theo":482.5933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06475000","bid":47.2,"bid_size":1.0,"ask":49.4,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":-0.1757,"gamma":0.0005,"vega":5.931,"theta":-1.6116,"rho":-1.2998,"theo":48.2876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06500000","bid":455.0,"bid_size":1.0,"ask":465.1,"ask_size":1.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0005,"vega":6.1466,"theta":-1.5333,"rho":5.3576,"theo":460.6107,"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":0.0},{"option":"SPXW260330P06500000","bid":50.1,"bid_size":1.0,"ask":52.4,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":-0.1862,"gamma":0.0005,"vega":6.1466,"theta":-1.6462,"rho":-1.3792,"theo":51.1958,"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":0.0},{"option":"SPXW260330C06525000","bid":433.3,"bid_size":1.0,"ask":443.3,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.8025,"gamma":0.0006,"vega":6.362,"theta":-1.5734,"rho":5.3006,"theo":438.8138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06525000","bid":53.2,"bid_size":1.0,"ask":55.6,"ask_size":1.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":-0.1974,"gamma":0.0006,"vega":6.362,"theta":-1.6795,"rho":-1.4621,"theo":54.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06550000","bid":411.8,"bid_size":1.0,"ask":421.7,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7906,"gamma":0.0006,"vega":6.5806,"theta":-1.612,"rho":5.2389,"theo":417.2131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06550000","bid":56.5,"bid_size":1.0,"ask":58.9,"ask_size":1.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":-0.2093,"gamma":0.0006,"vega":6.5806,"theta":-1.7112,"rho":-1.5497,"theo":57.5802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06575000","bid":390.5,"bid_size":1.0,"ask":400.3,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.778,"gamma":0.0006,"vega":6.8038,"theta":-1.6487,"rho":5.1703,"theo":395.8253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06575000","bid":60.0,"bid_size":1.0,"ask":62.6,"ask_size":1.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":-0.222,"gamma":0.0006,"vega":6.8038,"theta":-1.741,"rho":-1.6442,"theo":61.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06600000","bid":369.4,"bid_size":1.0,"ask":379.1,"ask_size":1.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.7646,"gamma":0.0007,"vega":7.027,"theta":-1.6832,"rho":5.0948,"theo":374.6711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06600000","bid":63.7,"bid_size":1.0,"ask":66.2,"ask_size":1.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":-0.2354,"gamma":0.0007,"vega":7.027,"theta":-1.7687,"rho":-1.7456,"theo":64.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06625000","bid":348.6,"bid_size":1.0,"ask":358.1,"ask_size":1.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":0.7504,"gamma":0.0007,"vega":7.2457,"theta":-1.7152,"rho":5.0146,"theo":353.7675,"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":0.0},{"option":"SPXW260330P06625000","bid":67.7,"bid_size":1.0,"ask":70.4,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":-0.2496,"gamma":0.0007,"vega":7.2457,"theta":-1.7938,"rho":-1.8517,"theo":68.8074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06650000","bid":328.0,"bid_size":1.0,"ask":337.5,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.7352,"gamma":0.0007,"vega":7.4622,"theta":-1.7443,"rho":4.9288,"theo":333.1298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06650000","bid":71.9,"bid_size":1.0,"ask":74.7,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":-0.2648,"gamma":0.0007,"vega":7.4622,"theta":-1.8161,"rho":-1.9634,"theo":73.0606,"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":0.0},{"option":"SPXW260330C06675000","bid":307.7,"bid_size":1.0,"ask":317.1,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.7192,"gamma":0.0008,"vega":7.6786,"theta":-1.7702,"rho":4.8341,"theo":312.7809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06675000","bid":76.4,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":-0.2808,"gamma":0.0008,"vega":7.6786,"theta":-1.835,"rho":-2.084,"theo":77.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06700000","bid":287.7,"bid_size":1.0,"ask":297.0,"ask_size":1.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.7021,"gamma":0.0008,"vega":7.889,"theta":-1.7922,"rho":4.7308,"theo":292.7494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06700000","bid":81.2,"bid_size":1.0,"ask":84.2,"ask_size":1.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":-0.2979,"gamma":0.0008,"vega":7.889,"theta":-1.8502,"rho":-2.2132,"theo":82.4621,"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":0.0},{"option":"SPXW260330C06725000","bid":268.0,"bid_size":1.0,"ask":277.2,"ask_size":1.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.684,"gamma":0.0008,"vega":8.0881,"theta":-1.8099,"rho":4.622,"theo":273.0572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06725000","bid":86.4,"bid_size":1.0,"ask":89.4,"ask_size":1.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.316,"gamma":0.0008,"vega":8.0881,"theta":-1.861,"rho":-2.3478,"theo":87.6608,"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":"SPXW260330C06750000","bid":248.7,"bid_size":1.0,"ask":257.8,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":0.6647,"gamma":0.0009,"vega":8.2783,"theta":-1.8229,"rho":4.505,"theo":253.7252,"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":0.0},{"option":"SPXW260330P06750000","bid":91.9,"bid_size":1.0,"ask":94.8,"ask_size":1.0,"iv":0.1804,"open_interest":0.0,"volume":0.0,"delta":-0.3353,"gamma":0.0009,"vega":8.2783,"theta":-1.8672,"rho":-2.4908,"theo":93.2198,"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":"SPXW260330C06775000","bid":230.0,"bid_size":1.0,"ask":238.6,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":0.6443,"gamma":0.0009,"vega":8.458,"theta":-1.8304,"rho":4.3762,"theo":234.7871,"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":0.0},{"option":"SPXW260330P06775000","bid":97.7,"bid_size":1.0,"ask":100.9,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":-0.3557,"gamma":0.0009,"vega":8.458,"theta":-1.8678,"rho":-2.6454,"theo":99.1726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06800000","bid":211.6,"bid_size":1.0,"ask":219.9,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":0.6227,"gamma":0.001,"vega":8.6188,"theta":-1.8317,"rho":4.2399,"theo":216.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06800000","bid":104.0,"bid_size":1.0,"ask":107.3,"ask_size":1.0,"iv":0.1726,"open_interest":0.0,"volume":0.0,"delta":-0.3773,"gamma":0.001,"vega":8.6188,"theta":-1.8622,"rho":-2.8076,"theo":105.5517,"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":0.0},{"option":"SPXW260330C06825000","bid":196.0,"bid_size":1.0,"ask":199.7,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":0.5998,"gamma":0.001,"vega":8.7589,"theta":-1.8263,"rho":4.0957,"theo":198.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06825000","bid":110.8,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.4002,"gamma":0.001,"vega":8.7589,"theta":-1.8499,"rho":-2.9777,"theo":112.38,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06850000","bid":178.7,"bid_size":1.0,"ask":182.1,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":0.5755,"gamma":0.001,"vega":8.8771,"theta":-1.8133,"rho":3.9379,"theo":180.6385,"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":"SPXW260330P06850000","bid":117.9,"bid_size":1.0,"ask":121.5,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.4244,"gamma":0.001,"vega":8.8771,"theta":-1.8301,"rho":-3.1615,"theo":119.6968,"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":0.0},{"option":"SPXW260330C06875000","bid":161.4,"bid_size":1.0,"ask":165.0,"ask_size":1.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.5499,"gamma":0.0011,"vega":8.965,"theta":-1.792,"rho":3.7715,"theo":163.5967,"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":0.0},{"option":"SPXW260330P06875000","bid":125.8,"bid_size":1.0,"ask":129.4,"ask_size":1.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.4501,"gamma":0.0011,"vega":8.965,"theta":-1.8019,"rho":-3.3537,"theo":127.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06900000","bid":145.3,"bid_size":1.0,"ask":148.5,"ask_size":1.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":0.5229,"gamma":0.0011,"vega":9.0187,"theta":-1.7617,"rho":3.5957,"theo":147.122,"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":0.0},{"option":"SPXW260330P06900000","bid":134.2,"bid_size":1.0,"ask":137.9,"ask_size":1.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":-0.4771,"gamma":0.0011,"vega":9.0187,"theta":-1.7648,"rho":-3.5554,"theo":135.9622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C06925000","bid":129.5,"bid_size":1.0,"ask":132.7,"ask_size":1.0,"iv":0.1525,"open_interest":0.0,"volume":0.0,"delta":0.4944,"gamma":0.0012,"vega":9.0327,"theta":-1.7218,"rho":3.4051,"theo":131.2786,"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":0.0},{"option":"SPXW260330P06925000","bid":140.6,"bid_size":1.0,"ask":149.0,"ask_size":1.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.5055,"gamma":0.0012,"vega":9.0327,"theta":-1.718,"rho":-3.7719,"theo":145.0097,"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":0.0},{"option":"SPXW260330C06950000","bid":114.3,"bid_size":1.0,"ask":117.7,"ask_size":1.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":0.4646,"gamma":0.0012,"vega":9.001,"theta":-1.6718,"rho":3.2079,"theo":116.1339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P06950000","bid":150.4,"bid_size":1.0,"ask":158.9,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.5354,"gamma":0.0012,"vega":9.001,"theta":-1.6611,"rho":-3.995,"theo":154.756,"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":0.0},{"option":"SPXW260330C06975000","bid":100.4,"bid_size":1.0,"ask":103.4,"ask_size":1.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":0.4333,"gamma":0.0012,"vega":8.9152,"theta":-1.6116,"rho":2.9968,"theo":101.7718,"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":0.0},{"option":"SPXW260330P06975000","bid":160.9,"bid_size":1.0,"ask":169.7,"ask_size":1.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-0.5666,"gamma":0.0012,"vega":8.9152,"theta":-1.5941,"rho":-4.232,"theo":165.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07000000","bid":87.1,"bid_size":1.0,"ask":90.0,"ask_size":1.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":0.4009,"gamma":0.0012,"vega":8.7712,"theta":-1.5414,"rho":2.7782,"theo":88.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07000000","bid":172.4,"bid_size":1.0,"ask":181.4,"ask_size":1.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":-0.599,"gamma":0.0012,"vega":8.7712,"theta":-1.517,"rho":-4.4765,"theo":176.714,"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":0.0},{"option":"SPXW260330C07025000","bid":74.8,"bid_size":1.0,"ask":77.6,"ask_size":1.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":0.3676,"gamma":0.0012,"vega":8.563,"theta":-1.4622,"rho":2.5513,"theo":75.8562,"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":0.0},{"option":"SPXW260330P07025000","bid":184.7,"bid_size":1.0,"ask":194.0,"ask_size":1.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.6324,"gamma":0.0012,"vega":8.563,"theta":-1.4309,"rho":-4.7293,"theo":189.1511,"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":0.0},{"option":"SPXW260330C07050000","bid":63.5,"bid_size":1.0,"ask":66.2,"ask_size":1.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":0.3339,"gamma":0.0012,"vega":8.2868,"theta":-1.375,"rho":2.3204,"theo":64.5218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07050000","bid":197.9,"bid_size":1.0,"ask":207.8,"ask_size":1.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.6661,"gamma":0.0012,"vega":8.2868,"theta":-1.3369,"rho":-4.9861,"theo":202.7077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07075000","bid":53.2,"bid_size":1.0,"ask":55.8,"ask_size":1.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":0.3002,"gamma":0.0012,"vega":7.946,"theta":-1.2813,"rho":2.0882,"theo":54.3388,"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":0.0},{"option":"SPXW260330P07075000","bid":212.3,"bid_size":1.0,"ask":222.5,"ask_size":1.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.6998,"gamma":0.0012,"vega":7.946,"theta":-1.2363,"rho":-5.2442,"theo":217.4156,"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":0.0},{"option":"SPXW260330C07100000","bid":44.1,"bid_size":1.0,"ask":46.4,"ask_size":1.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":0.267,"gamma":0.0011,"vega":7.5397,"theta":-1.1818,"rho":1.8596,"theo":45.2911,"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":0.0},{"option":"SPXW260330P07100000","bid":227.9,"bid_size":1.0,"ask":238.3,"ask_size":1.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.733,"gamma":0.0011,"vega":7.5397,"theta":-1.1299,"rho":-5.4986,"theo":233.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07125000","bid":36.0,"bid_size":1.0,"ask":38.2,"ask_size":1.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":0.2346,"gamma":0.0011,"vega":7.0761,"theta":-1.0774,"rho":1.6346,"theo":37.3096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07125000","bid":244.5,"bid_size":1.0,"ask":255.1,"ask_size":1.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.7653,"gamma":0.0011,"vega":7.0761,"theta":-1.0188,"rho":-5.7496,"theo":250.1682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07150000","bid":29.1,"bid_size":1.0,"ask":31.2,"ask_size":1.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":0.2036,"gamma":0.001,"vega":6.5615,"theta":-0.9697,"rho":1.4208,"theo":30.3458,"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":0.0},{"option":"SPXW260330P07150000","bid":262.3,"bid_size":1.0,"ask":273.1,"ask_size":1.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.7964,"gamma":0.001,"vega":6.5615,"theta":-0.9041,"rho":-5.9892,"theo":268.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07200000","bid":18.4,"bid_size":1.0,"ask":20.2,"ask_size":1.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":0.1473,"gamma":0.0009,"vega":5.4263,"theta":-0.7538,"rho":1.0278,"theo":19.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07200000","bid":301.0,"bid_size":1.0,"ask":312.7,"ask_size":1.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.8527,"gamma":0.0009,"vega":5.4263,"theta":-0.6746,"rho":-6.434,"theo":306.8384,"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":0.0},{"option":"SPXW260330C07300000","bid":6.5,"bid_size":5.0,"ask":8.1,"ask_size":5.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":0.0678,"gamma":0.0005,"vega":3.227,"theta":-0.4001,"rho":0.4716,"theo":7.1121,"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":0.0},{"option":"SPXW260330P07300000","bid":388.2,"bid_size":1.0,"ask":400.0,"ask_size":1.0,"iv":0.1092,"open_interest":0.0,"volume":0.0,"delta":-0.9322,"gamma":0.0005,"vega":3.227,"theta":-0.2933,"rho":-7.0939,"theo":394.2074,"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":0.0},{"option":"SPXW260330C07400000","bid":1.9,"bid_size":5.0,"ask":3.6,"ask_size":5.0,"iv":0.109,"open_interest":0.0,"volume":0.0,"delta":0.0309,"gamma":0.0003,"vega":1.8039,"theta":-0.21,"rho":0.2141,"theo":2.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P07400000","bid":457.0,"bid_size":3.0,"ask":522.5,"ask_size":3.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0003,"vega":1.8039,"theta":-0.0758,"rho":-7.455,"theo":489.504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07500000","bid":0.2,"bid_size":5.0,"ask":2.0,"ask_size":5.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":0.0156,"gamma":0.0001,"vega":1.0545,"theta":-0.1211,"rho":0.1077,"theo":1.359,"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":0.0},{"option":"SPXW260330P07500000","bid":554.2,"bid_size":3.0,"ask":621.6,"ask_size":3.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0001,"vega":1.0545,"theta":0.0,"rho":-7.6649,"theo":587.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07600000","bid":0.0,"bid_size":0.0,"ask":1.35,"ask_size":5.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":0.0086,"gamma":0.0001,"vega":0.6464,"theta":-0.0749,"rho":0.059,"theo":0.7311,"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":"SPXW260330P07600000","bid":648.0,"bid_size":3.0,"ask":725.3,"ask_size":3.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.6464,"theta":0.0,"rho":-7.8172,"theo":686.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C07800000","bid":0.0,"bid_size":0.0,"ask":1.1,"ask_size":5.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.2983,"theta":-0.0371,"rho":0.0237,"theo":0.3027,"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":0.0},{"option":"SPXW260330P07800000","bid":847.9,"bid_size":3.0,"ask":922.8,"ask_size":3.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2983,"theta":0.0,"rho":-8.0596,"theo":885.2167,"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":0.0},{"option":"SPXW260330C08000000","bid":0.0,"bid_size":0.0,"ask":1.0,"ask_size":5.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1788,"theta":-0.0249,"rho":0.0134,"theo":0.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08000000","bid":1049.9,"bid_size":3.0,"ask":1119.1,"ask_size":3.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1791,"theta":0.0,"rho":-8.2771,"theo":1084.2261,"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":0.0},{"option":"SPXW260330C08200000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":5.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1202,"theta":-0.0187,"rho":0.0087,"theo":0.129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330P08200000","bid":1249.0,"bid_size":3.0,"ask":1318.5,"ask_size":3.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1203,"theta":0.0,"rho":-8.4889,"theo":1283.2982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08400000","bid":0.0,"bid_size":0.0,"ask":0.95,"ask_size":5.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0836,"theta":-0.0142,"rho":0.0059,"theo":0.0928,"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":0.0},{"option":"SPXW260330P08400000","bid":1442.6,"bid_size":3.0,"ask":1522.9,"ask_size":3.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0836,"theta":0.0,"rho":-8.6989,"theo":1482.3894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08600000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":5.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0584,"theta":-0.0107,"rho":0.004,"theo":0.0662,"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":0.0},{"option":"SPXW260330P08600000","bid":1647.0,"bid_size":3.0,"ask":1717.0,"ask_size":3.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0588,"theta":0.0,"rho":-8.908,"theo":1681.4909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260330C08800000","bid":0.0,"bid_size":0.0,"ask":0.9,"ask_size":5.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0414,"theta":-0.0081,"rho":0.0028,"theo":0.0477,"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":0.0},{"option":"SPXW260330P08800000","bid":1846.0,"bid_size":3.0,"ask":1916.3,"ask_size":3.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0416,"theta":0.0,"rho":-9.1164,"theo":1880.5996,"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":"SPXW260331C02200000","bid":4684.1,"bid_size":1.0,"ask":4695.6,"ask_size":1.0,"iv":1.0942,"open_interest":419.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0246,"theta":0.0,"rho":2.341,"theo":4690.2836,"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":4673.05004882812},{"option":"SPXW260331P02200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":261.0,"iv":1.0104,"open_interest":2853.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0246,"theta":-0.0283,"rho":-0.0022,"theo":0.1806,"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":0.0750000029802322},{"option":"SPXW260331C02400000","bid":4485.0,"bid_size":1.0,"ask":4496.5,"ask_size":1.0,"iv":1.015,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0303,"theta":0.0,"rho":2.553,"theo":4491.2124,"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":4474.30004882812},{"option":"SPXW260331P02400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":258.0,"iv":0.9504,"open_interest":346.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0303,"theta":-0.0328,"rho":-0.0028,"theo":0.2141,"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":0.125000001862645},{"option":"SPXW260331C02600000","bid":4286.0,"bid_size":1.0,"ask":4297.5,"ask_size":1.0,"iv":0.942,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0372,"theta":0.0,"rho":2.765,"theo":4292.1468,"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":4274.5498046875},{"option":"SPXW260331P02600000","bid":0.0,"bid_size":0.0,"ask":0.3,"ask_size":257.0,"iv":0.8924,"open_interest":387.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0372,"theta":-0.0379,"rho":-0.0034,"theo":0.2532,"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":0.12500000372529},{"option":"SPXW260331C02700000","bid":4186.4,"bid_size":1.0,"ask":4197.9,"ask_size":1.0,"iv":0.9187,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0412,"theta":0.0,"rho":2.8709,"theo":4192.6165,"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":4175.80004882812},{"option":"SPXW260331P02700000","bid":0.05,"bid_size":200.0,"ask":0.3,"ask_size":257.0,"iv":0.8689,"open_interest":412.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0412,"theta":-0.0407,"rho":-0.0038,"theo":0.2753,"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":0.175000000745058},{"option":"SPXW260331C02800000","bid":4087.1,"bid_size":1.0,"ask":4098.4,"ask_size":1.0,"iv":0.8315,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":2.9767,"theo":4093.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.25},{"option":"SPXW260331P02800000","bid":0.05,"bid_size":268.0,"ask":0.35,"ask_size":256.0,"iv":0.8449,"open_interest":198.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0456,"theta":-0.0437,"rho":-0.0042,"theo":0.2994,"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":0.200000006705523},{"option":"SPXW260331C02900000","bid":3987.4,"bid_size":1.0,"ask":3998.9,"ask_size":1.0,"iv":0.8526,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0506,"theta":0.0,"rho":3.0825,"theo":3993.5624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3975.70007324219},{"option":"SPXW260331P02900000","bid":0.1,"bid_size":261.0,"ask":0.35,"ask_size":210.0,"iv":0.8208,"open_interest":847.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0506,"theta":-0.0469,"rho":-0.0047,"theo":0.3258,"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":0.25},{"option":"SPXW260331C03000000","bid":3887.9,"bid_size":1.0,"ask":3899.4,"ask_size":1.0,"iv":0.83,"open_interest":58.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0562,"theta":0.0,"rho":3.1883,"theo":3894.0392,"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":3876.5},{"option":"SPXW260331P03000000","bid":0.2,"bid_size":3.0,"ask":0.4,"ask_size":255.0,"iv":0.8081,"open_interest":7714.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0562,"theta":-0.0504,"rho":-0.0053,"theo":0.355,"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":0.300000004470348},{"option":"SPXW260331C03100000","bid":3788.3,"bid_size":1.0,"ask":3799.8,"ask_size":1.0,"iv":0.807,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":3.2939,"theo":3794.5195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3777.70007324219},{"option":"SPXW260331P03100000","bid":0.2,"bid_size":194.0,"ask":0.45,"ask_size":254.0,"iv":0.7829,"open_interest":431.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0624,"theta":-0.0543,"rho":-0.0059,"theo":0.3876,"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":0.349999994039536},{"option":"SPXW260331C03200000","bid":3688.8,"bid_size":1.0,"ask":3700.3,"ask_size":1.0,"iv":0.7838,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0693,"theta":0.0,"rho":3.3995,"theo":3695.0038,"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":3678.30004882812},{"option":"SPXW260331P03200000","bid":0.25,"bid_size":255.0,"ask":0.5,"ask_size":254.0,"iv":0.7622,"open_interest":550.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0693,"theta":-0.0586,"rho":-0.0066,"theo":0.4243,"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":0.400000005960464},{"option":"SPXW260331C03300000","bid":3589.3,"bid_size":1.0,"ask":3600.8,"ask_size":1.0,"iv":0.7605,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0771,"theta":0.0,"rho":3.505,"theo":3595.4929,"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":3578.80004882812},{"option":"SPXW260331P03300000","bid":0.3,"bid_size":258.0,"ask":0.55,"ask_size":210.0,"iv":0.741,"open_interest":331.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0774,"theta":-0.0637,"rho":-0.0075,"theo":0.4687,"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":0.450000002980232},{"option":"SPXW260331C03400000","bid":3489.8,"bid_size":1.0,"ask":3501.3,"ask_size":1.0,"iv":0.7372,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0861,"theta":0.0,"rho":3.6104,"theo":3495.988,"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":3478.79992675781},{"option":"SPXW260331P03400000","bid":0.35,"bid_size":262.0,"ask":0.6,"ask_size":210.0,"iv":0.7194,"open_interest":4716.0,"volume":2.0,"delta":-0.0011,"gamma":0.0,"vega":0.0865,"theta":-0.069,"rho":-0.0084,"theo":0.5162,"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":0.525000005960464},{"option":"SPXW260331C03500000","bid":3390.3,"bid_size":1.0,"ask":3401.8,"ask_size":1.0,"iv":0.7139,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0966,"theta":0.0,"rho":3.7156,"theo":3396.4905,"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":3379.65002441406},{"option":"SPXW260331P03500000","bid":0.4,"bid_size":268.0,"ask":0.7,"ask_size":210.0,"iv":0.7006,"open_interest":8185.0,"volume":11.0,"delta":-0.0013,"gamma":0.0,"vega":0.097,"theta":-0.0751,"rho":-0.0095,"theo":0.571,"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":0.625},{"option":"SPXW260331C03600000","bid":3290.9,"bid_size":1.0,"ask":3302.4,"ask_size":1.0,"iv":0.6908,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1088,"theta":0.0,"rho":3.8206,"theo":3297.0021,"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":3280.45007324219},{"option":"SPXW260331P03600000","bid":0.5,"bid_size":261.0,"ask":0.75,"ask_size":210.0,"iv":0.681,"open_interest":1207.0,"volume":75.0,"delta":-0.0014,"gamma":0.0,"vega":0.1092,"theta":-0.082,"rho":-0.0108,"theo":0.6349,"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":0.675000011920929},{"option":"SPXW260331C03700000","bid":3191.6,"bid_size":1.0,"ask":3202.9,"ask_size":1.0,"iv":0.6549,"open_interest":2.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1228,"theta":0.0,"rho":3.9254,"theo":3197.5247,"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":3180.19995117188},{"option":"SPXW260331P03700000","bid":0.6,"bid_size":258.0,"ask":0.85,"ask_size":210.0,"iv":0.663,"open_interest":1636.0,"volume":18.0,"delta":-0.0016,"gamma":0.0,"vega":0.1232,"theta":-0.0899,"rho":-0.0123,"theo":0.7098,"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":0.775000005960464},{"option":"SPXW260331C03750000","bid":3141.7,"bid_size":1.0,"ask":3153.2,"ask_size":1.0,"iv":0.6602,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1305,"theta":0.0,"rho":3.9777,"theo":3147.7907,"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":3130.19995117188},{"option":"SPXW260331P03750000","bid":0.65,"bid_size":258.0,"ask":0.9,"ask_size":210.0,"iv":0.6538,"open_interest":159.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1309,"theta":-0.0943,"rho":-0.0131,"theo":0.752,"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":0.824999988079071},{"option":"SPXW260331C03800000","bid":3092.0,"bid_size":1.0,"ask":3103.5,"ask_size":1.0,"iv":0.6522,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1389,"theta":0.0,"rho":4.0299,"theo":3098.0604,"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":3080.75},{"option":"SPXW260331P03800000","bid":0.7,"bid_size":259.0,"ask":0.95,"ask_size":210.0,"iv":0.6443,"open_interest":1508.0,"volume":15.0,"delta":-0.0019,"gamma":0.0,"vega":0.1393,"theta":-0.099,"rho":-0.014,"theo":0.7977,"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":0.900000005960464},{"option":"SPXW260331C03850000","bid":3042.2,"bid_size":1.0,"ask":3053.7,"ask_size":1.0,"iv":0.6438,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.148,"theta":0.0,"rho":4.082,"theo":3048.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3031.44995117188},{"option":"SPXW260331P03850000","bid":0.75,"bid_size":256.0,"ask":1.05,"ask_size":248.0,"iv":0.6364,"open_interest":99.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1484,"theta":-0.104,"rho":-0.015,"theo":0.8473,"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":0.949999988079071},{"option":"SPXW260331C03900000","bid":2992.5,"bid_size":1.0,"ask":3004.0,"ask_size":1.0,"iv":0.6352,"open_interest":2.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.158,"theta":0.0,"rho":4.1341,"theo":2998.6114,"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":2981.05004882812},{"option":"SPXW260331P03900000","bid":0.85,"bid_size":60.0,"ask":1.1,"ask_size":245.0,"iv":0.6283,"open_interest":5578.0,"volume":307.0,"delta":-0.0022,"gamma":0.0,"vega":0.1584,"theta":-0.1094,"rho":-0.0161,"theo":0.901,"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":1.02500000596046},{"option":"SPXW260331C03950000","bid":2942.8,"bid_size":1.0,"ask":2954.3,"ask_size":1.0,"iv":0.6263,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1688,"theta":0.0,"rho":4.186,"theo":2948.8936,"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":2932.45007324219},{"option":"SPXW260331P03950000","bid":0.9,"bid_size":201.0,"ask":1.15,"ask_size":204.0,"iv":0.6183,"open_interest":152.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.1692,"theta":-0.1151,"rho":-0.0173,"theo":0.9593,"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":1.07499998807907},{"option":"SPXW260331C04000000","bid":2893.4,"bid_size":1.0,"ask":2904.6,"ask_size":1.0,"iv":0.6063,"open_interest":221.0,"volume":1.0,"delta":0.9975,"gamma":0.0,"vega":0.1805,"theta":0.0,"rho":4.2379,"theo":2899.1807,"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":2881.65002441406},{"option":"SPXW260331P04000000","bid":0.95,"bid_size":198.0,"ask":1.2,"ask_size":200.0,"iv":0.6082,"open_interest":2150.0,"volume":136.0,"delta":-0.0025,"gamma":0.0,"vega":0.1809,"theta":-0.1213,"rho":-0.0186,"theo":1.0225,"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":1.14999997615814},{"option":"SPXW260331C04050000","bid":2843.7,"bid_size":1.0,"ask":2854.9,"ask_size":1.0,"iv":0.5977,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1931,"theta":0.0,"rho":4.2896,"theo":2849.4732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2832.55004882812},{"option":"SPXW260331P04050000","bid":1.05,"bid_size":205.0,"ask":1.3,"ask_size":234.0,"iv":0.6008,"open_interest":229.0,"volume":15.0,"delta":-0.0027,"gamma":0.0,"vega":0.1934,"theta":-0.1279,"rho":-0.0201,"theo":1.091,"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":1.22499996423721},{"option":"SPXW260331C04075000","bid":2818.6,"bid_size":1.0,"ask":2830.1,"ask_size":1.0,"iv":0.6008,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1997,"theta":0.0,"rho":4.3154,"theo":2824.6216,"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":2808.95007324219},{"option":"SPXW260331P04075000","bid":1.1,"bid_size":60.0,"ask":1.35,"ask_size":232.0,"iv":0.5969,"open_interest":175.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.2,"theta":-0.1313,"rho":-0.0208,"theo":1.1274,"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":1.27500003576279},{"option":"SPXW260331C04100000","bid":2793.7,"bid_size":1.0,"ask":2805.2,"ask_size":1.0,"iv":0.5985,"open_interest":3.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.2065,"theta":0.0,"rho":4.3412,"theo":2799.7714,"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":2782.55004882812},{"option":"SPXW260331P04100000","bid":1.15,"bid_size":60.0,"ask":1.35,"ask_size":194.0,"iv":0.5917,"open_interest":724.0,"volume":168.0,"delta":-0.0029,"gamma":0.0,"vega":0.2069,"theta":-0.1349,"rho":-0.0216,"theo":1.1653,"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":1.32499998807907},{"option":"SPXW260331C04125000","bid":2768.9,"bid_size":1.0,"ask":2780.4,"ask_size":1.0,"iv":0.5915,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.2136,"theta":0.0,"rho":4.3669,"theo":2774.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2757.69995117188},{"option":"SPXW260331P04125000","bid":1.15,"bid_size":191.0,"ask":1.4,"ask_size":193.0,"iv":0.5866,"open_interest":739.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.214,"theta":-0.1386,"rho":-0.0225,"theo":1.2047,"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":1.375},{"option":"SPXW260331C04150000","bid":2744.0,"bid_size":1.0,"ask":2755.5,"ask_size":1.0,"iv":0.589,"open_interest":2.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2209,"theta":0.0,"rho":4.3926,"theo":2750.0757,"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":2732.85009765625},{"option":"SPXW260331P04150000","bid":1.2,"bid_size":239.0,"ask":1.45,"ask_size":241.0,"iv":0.5825,"open_interest":1249.0,"volume":30.0,"delta":-0.0031,"gamma":0.0,"vega":0.2212,"theta":-0.1424,"rho":-0.0233,"theo":1.2457,"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":1.39999997615814},{"option":"SPXW260331C04175000","bid":2719.2,"bid_size":1.0,"ask":2730.7,"ask_size":1.0,"iv":0.5821,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2285,"theta":0.0,"rho":4.4183,"theo":2725.2303,"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":2708.04992675781},{"option":"SPXW260331P04175000","bid":1.25,"bid_size":198.0,"ask":1.5,"ask_size":226.0,"iv":0.5784,"open_interest":227.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.2288,"theta":-0.1463,"rho":-0.0242,"theo":1.2883,"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":1.44999998807907},{"option":"SPXW260331C04200000","bid":2694.3,"bid_size":1.0,"ask":2705.8,"ask_size":1.0,"iv":0.5793,"open_interest":20.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2364,"theta":0.0,"rho":4.444,"theo":2700.3864,"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":2683.70007324219},{"option":"SPXW260331P04200000","bid":1.3,"bid_size":106.0,"ask":1.55,"ask_size":273.0,"iv":0.5743,"open_interest":1310.0,"volume":153.0,"delta":-0.0034,"gamma":0.0,"vega":0.2367,"theta":-0.1503,"rho":-0.0251,"theo":1.3325,"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":1.5},{"option":"SPXW260331C04225000","bid":2669.7,"bid_size":1.0,"ask":2681.0,"ask_size":1.0,"iv":0.5663,"open_interest":20.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2446,"theta":0.0,"rho":4.4696,"theo":2675.5443,"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":2658.40002441406},{"option":"SPXW260331P04225000","bid":1.35,"bid_size":60.0,"ask":1.6,"ask_size":222.0,"iv":0.5701,"open_interest":155.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2449,"theta":-0.1545,"rho":-0.0261,"theo":1.3784,"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":1.55000001192093},{"option":"SPXW260331C04250000","bid":2644.7,"bid_size":1.0,"ask":2656.2,"ask_size":1.0,"iv":0.5696,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2531,"theta":0.0,"rho":4.4952,"theo":2650.7039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2634.29992675781},{"option":"SPXW260331P04250000","bid":1.4,"bid_size":60.0,"ask":1.65,"ask_size":221.0,"iv":0.5658,"open_interest":138.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.2534,"theta":-0.1588,"rho":-0.0271,"theo":1.426,"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":1.60000002384186},{"option":"SPXW260331C04275000","bid":2619.8,"bid_size":1.0,"ask":2631.3,"ask_size":1.0,"iv":0.5666,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2619,"theta":0.0,"rho":4.5207,"theo":2625.8653,"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":2609.65002441406},{"option":"SPXW260331P04275000","bid":1.45,"bid_size":60.0,"ask":1.7,"ask_size":219.0,"iv":0.5615,"open_interest":118.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.2622,"theta":-0.1632,"rho":-0.0281,"theo":1.4754,"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":1.64999997615814},{"option":"SPXW260331C04300000","bid":2595.2,"bid_size":1.0,"ask":2606.5,"ask_size":1.0,"iv":0.5542,"open_interest":2.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2712,"theta":0.0,"rho":4.5462,"theo":2601.0286,"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":2584.05004882812},{"option":"SPXW260331P04300000","bid":1.5,"bid_size":60.0,"ask":1.7,"ask_size":183.0,"iv":0.5562,"open_interest":5653.0,"volume":115.0,"delta":-0.0039,"gamma":0.0,"vega":0.2712,"theta":-0.1676,"rho":-0.0292,"theo":1.5252,"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":1.72499996423721},{"option":"SPXW260331C04325000","bid":2570.1,"bid_size":1.0,"ask":2581.6,"ask_size":1.0,"iv":0.5567,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.2808,"theta":0.0,"rho":4.5716,"theo":2576.1938,"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":2559.79992675781},{"option":"SPXW260331P04325000","bid":1.55,"bid_size":60.0,"ask":1.8,"ask_size":216.0,"iv":0.5527,"open_interest":504.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.2811,"theta":-0.1724,"rho":-0.0304,"theo":1.5799,"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":1.77500003576279},{"option":"SPXW260331C04350000","bid":2545.3,"bid_size":1.0,"ask":2556.8,"ask_size":1.0,"iv":0.5517,"open_interest":20.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2908,"theta":0.0,"rho":4.597,"theo":2551.3609,"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":2535.75},{"option":"SPXW260331P04350000","bid":1.6,"bid_size":238.0,"ask":1.85,"ask_size":264.0,"iv":0.5482,"open_interest":3074.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.2911,"theta":-0.1772,"rho":-0.0316,"theo":1.6351,"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":1.82499998807907},{"option":"SPXW260331C04375000","bid":2520.5,"bid_size":1.0,"ask":2532.0,"ask_size":1.0,"iv":0.5467,"open_interest":20.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.3011,"theta":0.0,"rho":4.6223,"theo":2526.5301,"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":2510.25},{"option":"SPXW260331P04375000","bid":1.7,"bid_size":60.0,"ask":1.9,"ask_size":213.0,"iv":0.5446,"open_interest":168.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.3014,"theta":-0.1821,"rho":-0.0328,"theo":1.6923,"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":1.875},{"option":"SPXW260331C04400000","bid":2495.6,"bid_size":1.0,"ask":2507.1,"ask_size":1.0,"iv":0.5433,"open_interest":12.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.3118,"theta":0.0,"rho":4.6476,"theo":2501.7015,"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":2485.34997558594},{"option":"SPXW260331P04400000","bid":1.75,"bid_size":60.0,"ask":1.95,"ask_size":201.0,"iv":0.54,"open_interest":5268.0,"volume":490.0,"delta":-0.0046,"gamma":0.0,"vega":0.3121,"theta":-0.1871,"rho":-0.0341,"theo":1.7517,"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":1.92500001192093},{"option":"SPXW260331C04425000","bid":2470.8,"bid_size":1.0,"ask":2482.3,"ask_size":1.0,"iv":0.5398,"open_interest":12.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.3228,"theta":0.0,"rho":4.6728,"theo":2476.875,"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":2461.09997558594},{"option":"SPXW260331P04425000","bid":1.8,"bid_size":60.0,"ask":2.0,"ask_size":150.0,"iv":0.5354,"open_interest":223.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.3231,"theta":-0.1923,"rho":-0.0355,"theo":1.8132,"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":1.99999994039536},{"option":"SPXW260331C04450000","bid":2446.2,"bid_size":1.0,"ask":2457.5,"ask_size":1.0,"iv":0.5253,"open_interest":2.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.3342,"theta":0.0,"rho":4.698,"theo":2452.0507,"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":2436.25},{"option":"SPXW260331P04450000","bid":1.85,"bid_size":110.0,"ask":2.1,"ask_size":258.0,"iv":0.5316,"open_interest":2115.0,"volume":75.0,"delta":-0.0049,"gamma":0.0,"vega":0.3345,"theta":-0.1976,"rho":-0.0369,"theo":1.8769,"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":2.07500004768372},{"option":"SPXW260331C04475000","bid":2421.2,"bid_size":1.0,"ask":2432.6,"ask_size":2.0,"iv":0.522,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.3459,"theta":0.0,"rho":4.7231,"theo":2427.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.30004882812},{"option":"SPXW260331P04475000","bid":1.9,"bid_size":183.0,"ask":2.15,"ask_size":207.0,"iv":0.5269,"open_interest":237.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.3461,"theta":-0.2031,"rho":-0.0383,"theo":1.943,"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":2.125},{"option":"SPXW260331C04500000","bid":2396.3,"bid_size":1.0,"ask":2407.8,"ask_size":3.0,"iv":0.5187,"open_interest":9.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.3579,"theta":0.0,"rho":4.7481,"theo":2402.409,"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":2386.55004882812},{"option":"SPXW260331P04500000","bid":2.0,"bid_size":60.0,"ask":2.2,"ask_size":255.0,"iv":0.5229,"open_interest":1975.0,"volume":74.0,"delta":-0.0053,"gamma":0.0,"vega":0.3582,"theta":-0.2087,"rho":-0.0398,"theo":2.0114,"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":2.19999992847443},{"option":"SPXW260331C04525000","bid":2371.5,"bid_size":1.0,"ask":2382.9,"ask_size":2.0,"iv":0.5137,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.3703,"theta":0.0,"rho":4.7732,"theo":2377.5917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2361.90002441406},{"option":"SPXW260331P04525000","bid":2.05,"bid_size":59.0,"ask":2.3,"ask_size":202.0,"iv":0.5189,"open_interest":219.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.3706,"theta":-0.2145,"rho":-0.0414,"theo":2.0821,"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":2.27499997615814},{"option":"SPXW260331C04550000","bid":2346.9,"bid_size":1.0,"ask":2358.1,"ask_size":2.0,"iv":0.5042,"open_interest":8.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.3831,"theta":0.0,"rho":4.7981,"theo":2352.7768,"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":2336.84997558594},{"option":"SPXW260331P04550000","bid":2.1,"bid_size":178.0,"ask":2.35,"ask_size":201.0,"iv":0.5141,"open_interest":497.0,"volume":1.0,"delta":-0.0057,"gamma":0.0,"vega":0.3834,"theta":-0.2204,"rho":-0.043,"theo":2.1552,"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":2.32500004768372},{"option":"SPXW260331C04575000","bid":2322.1,"bid_size":1.0,"ask":2333.2,"ask_size":2.0,"iv":0.4994,"open_interest":1.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.3964,"theta":0.0,"rho":4.823,"theo":2327.9643,"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":2312.25},{"option":"SPXW260331P04575000","bid":2.15,"bid_size":167.0,"ask":2.4,"ask_size":178.0,"iv":0.5093,"open_interest":250.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3966,"theta":-0.2264,"rho":-0.0447,"theo":2.2307,"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":2.39999997615814},{"option":"SPXW260331C04600000","bid":2297.1,"bid_size":3.0,"ask":2308.4,"ask_size":2.0,"iv":0.5001,"open_interest":22.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.4101,"theta":0.0,"rho":4.8479,"theo":2303.1543,"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":2287.35009765625},{"option":"SPXW260331P04600000","bid":2.25,"bid_size":226.0,"ask":2.5,"ask_size":248.0,"iv":0.5058,"open_interest":897.0,"volume":143.0,"delta":-0.0062,"gamma":0.0,"vega":0.4103,"theta":-0.2326,"rho":-0.0464,"theo":2.3088,"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":2.47500002384186},{"option":"SPXW260331C04625000","bid":2272.4,"bid_size":2.0,"ask":2283.6,"ask_size":2.0,"iv":0.4964,"open_interest":20.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.4244,"theta":0.0,"rho":4.8726,"theo":2278.3468,"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":2262.54992675781},{"option":"SPXW260331P04625000","bid":2.3,"bid_size":165.0,"ask":2.55,"ask_size":59.0,"iv":0.5009,"open_interest":389.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.4246,"theta":-0.2388,"rho":-0.0482,"theo":2.3894,"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":2.57500004768372},{"option":"SPXW260331C04650000","bid":2247.6,"bid_size":2.0,"ask":2258.7,"ask_size":2.0,"iv":0.4913,"open_interest":20.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.4392,"theta":0.0,"rho":4.8973,"theo":2253.542,"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":2238.09997558594},{"option":"SPXW260331P04650000","bid":2.4,"bid_size":164.0,"ask":2.65,"ask_size":205.0,"iv":0.4972,"open_interest":509.0,"volume":10.0,"delta":-0.0067,"gamma":0.0,"vega":0.4394,"theta":-0.2453,"rho":-0.0501,"theo":2.4726,"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":2.64999997615814},{"option":"SPXW260331C04675000","bid":2222.9,"bid_size":2.0,"ask":2233.9,"ask_size":2.0,"iv":0.4875,"open_interest":20.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.4545,"theta":0.0,"rho":4.9219,"theo":2228.7399,"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":2213.19995117188},{"option":"SPXW260331P04675000","bid":2.45,"bid_size":163.0,"ask":2.7,"ask_size":59.0,"iv":0.4923,"open_interest":337.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.4548,"theta":-0.2519,"rho":-0.0521,"theo":2.5586,"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":2.72500002384186},{"option":"SPXW260331C04700000","bid":2197.9,"bid_size":2.0,"ask":2209.1,"ask_size":2.0,"iv":0.4836,"open_interest":3.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.4705,"theta":0.0,"rho":4.9465,"theo":2203.9406,"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":2188.0},{"option":"SPXW260331P04700000","bid":2.55,"bid_size":212.0,"ask":2.8,"ask_size":109.0,"iv":0.4885,"open_interest":4053.0,"volume":10.0,"delta":-0.0072,"gamma":0.0,"vega":0.4707,"theta":-0.2586,"rho":-0.0541,"theo":2.6473,"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":2.82500004768372},{"option":"SPXW260331C04725000","bid":2173.2,"bid_size":2.0,"ask":2184.3,"ask_size":2.0,"iv":0.4796,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.4869,"theta":0.0,"rho":4.9709,"theo":2179.1442,"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":2163.69995117188},{"option":"SPXW260331P04725000","bid":2.65,"bid_size":161.0,"ask":2.9,"ask_size":59.0,"iv":0.4846,"open_interest":310.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.4872,"theta":-0.2654,"rho":-0.0562,"theo":2.739,"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":2.92499995231628},{"option":"SPXW260331C04750000","bid":2148.4,"bid_size":2.0,"ask":2159.4,"ask_size":2.0,"iv":0.4745,"open_interest":1.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.5038,"theta":0.0,"rho":4.9952,"theo":2154.3508,"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":2138.55004882812},{"option":"SPXW260331P04750000","bid":2.7,"bid_size":159.0,"ask":3.0,"ask_size":198.0,"iv":0.4802,"open_interest":715.0,"volume":6.0,"delta":-0.0078,"gamma":0.0,"vega":0.504,"theta":-0.2724,"rho":-0.0585,"theo":2.8333,"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":3.02499997615814},{"option":"SPXW260331C04775000","bid":2123.6,"bid_size":2.0,"ask":2134.6,"ask_size":2.0,"iv":0.4704,"open_interest":6.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.5213,"theta":0.0,"rho":5.0195,"theo":2129.5604,"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":2114.0},{"option":"SPXW260331P04775000","bid":2.8,"bid_size":159.0,"ask":3.1,"ask_size":197.0,"iv":0.4761,"open_interest":201.0,"volume":0.0,"delta":-0.0081,"gamma":0.0,"vega":0.5215,"theta":-0.2796,"rho":-0.0608,"theo":2.9313,"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":3.10000002384186},{"option":"SPXW260331C04800000","bid":2098.9,"bid_size":2.0,"ask":2109.8,"ask_size":2.0,"iv":0.4663,"open_interest":8.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.5392,"theta":0.0,"rho":5.0437,"theo":2104.7733,"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":2089.34997558594},{"option":"SPXW260331P04800000","bid":2.9,"bid_size":206.0,"ask":3.2,"ask_size":245.0,"iv":0.4721,"open_interest":3212.0,"volume":6.0,"delta":-0.0084,"gamma":0.0,"vega":0.5394,"theta":-0.2869,"rho":-0.0632,"theo":3.0322,"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":3.19999992847443},{"option":"SPXW260331C04825000","bid":2074.1,"bid_size":2.0,"ask":2085.0,"ask_size":2.0,"iv":0.4621,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.5575,"theta":0.0,"rho":5.0678,"theo":2079.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2064.34997558594},{"option":"SPXW260331P04825000","bid":3.0,"bid_size":155.0,"ask":3.3,"ask_size":165.0,"iv":0.4679,"open_interest":242.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.5578,"theta":-0.2944,"rho":-0.0657,"theo":3.1363,"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":3.30000007152557},{"option":"SPXW260331C04850000","bid":2049.3,"bid_size":2.0,"ask":2060.2,"ask_size":2.0,"iv":0.4579,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.5764,"theta":0.0,"rho":5.0918,"theo":2055.2086,"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":2039.64996337891},{"option":"SPXW260331P04850000","bid":3.1,"bid_size":154.0,"ask":3.4,"ask_size":58.0,"iv":0.4638,"open_interest":784.0,"volume":5.0,"delta":-0.0091,"gamma":0.0,"vega":0.5766,"theta":-0.302,"rho":-0.0682,"theo":3.2438,"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":3.39999997615814},{"option":"SPXW260331C04875000","bid":2024.6,"bid_size":2.0,"ask":2035.4,"ask_size":2.0,"iv":0.4536,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.5957,"theta":0.0,"rho":5.1157,"theo":2030.4313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2014.54998779297},{"option":"SPXW260331P04875000","bid":3.2,"bid_size":155.0,"ask":3.5,"ask_size":58.0,"iv":0.4595,"open_interest":254.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":0.596,"theta":-0.3097,"rho":-0.0708,"theo":3.3545,"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":3.5},{"option":"SPXW260331C04900000","bid":1999.8,"bid_size":2.0,"ask":2010.6,"ask_size":2.0,"iv":0.4474,"open_interest":22.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.6158,"theta":0.0,"rho":5.1396,"theo":2005.6574,"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":1990.0},{"option":"SPXW260331P04900000","bid":3.3,"bid_size":153.0,"ask":3.6,"ask_size":57.0,"iv":0.4552,"open_interest":704.0,"volume":63.0,"delta":-0.0098,"gamma":0.0,"vega":0.616,"theta":-0.3176,"rho":-0.0736,"theo":3.4687,"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":3.64999997615814},{"option":"SPXW260331C04925000","bid":1975.1,"bid_size":2.0,"ask":1985.8,"ask_size":2.0,"iv":0.4458,"open_interest":40.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.6364,"theta":0.0,"rho":5.1634,"theo":1980.887,"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":1965.04998779297},{"option":"SPXW260331P04925000","bid":3.4,"bid_size":150.0,"ask":3.7,"ask_size":57.0,"iv":0.4509,"open_interest":422.0,"volume":0.0,"delta":-0.0102,"gamma":0.0,"vega":0.6367,"theta":-0.3257,"rho":-0.0764,"theo":3.5864,"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":3.80000007152557},{"option":"SPXW260331C04950000","bid":1950.3,"bid_size":2.0,"ask":1961.0,"ask_size":2.0,"iv":0.4414,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.6579,"theta":0.0,"rho":5.187,"theo":1956.1202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1940.5},{"option":"SPXW260331P04950000","bid":3.5,"bid_size":187.0,"ask":3.8,"ask_size":57.0,"iv":0.4466,"open_interest":357.0,"volume":85.0,"delta":-0.0106,"gamma":0.0,"vega":0.6581,"theta":-0.3339,"rho":-0.0793,"theo":3.7076,"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":3.89999997615814},{"option":"SPXW260331C04975000","bid":1925.6,"bid_size":2.0,"ask":1936.2,"ask_size":2.0,"iv":0.4361,"open_interest":4.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":0.6801,"theta":0.0,"rho":5.2105,"theo":1931.3572,"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":1915.45001220703},{"option":"SPXW260331P04975000","bid":3.7,"bid_size":158.0,"ask":4.0,"ask_size":184.0,"iv":0.4437,"open_interest":215.0,"volume":0.0,"delta":-0.011,"gamma":0.0,"vega":0.6804,"theta":-0.3422,"rho":-0.0823,"theo":3.8325,"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":4.0},{"option":"SPXW260331C05000000","bid":1900.9,"bid_size":2.0,"ask":1911.4,"ask_size":2.0,"iv":0.4333,"open_interest":7492.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.7032,"theta":0.0,"rho":5.2339,"theo":1906.5982,"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":1891.25},{"option":"SPXW260331P05000000","bid":3.8,"bid_size":198.0,"ask":4.1,"ask_size":107.0,"iv":0.4393,"open_interest":9648.0,"volume":97.0,"delta":-0.0114,"gamma":0.0,"vega":0.7032,"theta":-0.3507,"rho":-0.0855,"theo":3.9607,"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":4.15000009536743},{"option":"SPXW260331C05025000","bid":1876.3,"bid_size":2.0,"ask":1886.6,"ask_size":2.0,"iv":0.4295,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.7272,"theta":0.0,"rho":5.2572,"theo":1881.8432,"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":1866.19995117188},{"option":"SPXW260331P05025000","bid":3.9,"bid_size":156.0,"ask":4.2,"ask_size":56.0,"iv":0.4348,"open_interest":196.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":0.7272,"theta":-0.3594,"rho":-0.0888,"theo":4.0939,"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":4.29999995231628},{"option":"SPXW260331C05050000","bid":1851.4,"bid_size":2.0,"ask":1861.8,"ask_size":2.0,"iv":0.4249,"open_interest":5.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.7519,"theta":0.0,"rho":5.2803,"theo":1857.0925,"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":1840.80004882812},{"option":"SPXW260331P05050000","bid":4.0,"bid_size":182.0,"ask":4.4,"ask_size":190.0,"iv":0.4309,"open_interest":437.0,"volume":63.0,"delta":-0.0123,"gamma":0.0,"vega":0.7519,"theta":-0.3682,"rho":-0.0923,"theo":4.2313,"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":4.45000004768372},{"option":"SPXW260331C05075000","bid":1826.9,"bid_size":1.0,"ask":1836.6,"ask_size":1.0,"iv":0.4188,"open_interest":3.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.7775,"theta":0.0,"rho":5.3032,"theo":1832.3465,"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":1816.90002441406},{"option":"SPXW260331P05075000","bid":4.2,"bid_size":145.0,"ask":4.5,"ask_size":56.0,"iv":0.427,"open_interest":241.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":0.7775,"theta":-0.3772,"rho":-0.0959,"theo":4.3733,"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":4.59999990463257},{"option":"SPXW260331C05100000","bid":1802.1,"bid_size":1.0,"ask":1812.1,"ask_size":1.0,"iv":0.4164,"open_interest":8.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":0.8037,"theta":0.0,"rho":5.326,"theo":1807.6051,"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":1792.29998779297},{"option":"SPXW260331P05100000","bid":4.3,"bid_size":229.0,"ask":4.7,"ask_size":228.0,"iv":0.4224,"open_interest":2648.0,"volume":44.0,"delta":-0.0133,"gamma":0.0,"vega":0.8037,"theta":-0.3864,"rho":-0.0997,"theo":4.52,"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":4.75},{"option":"SPXW260331C05125000","bid":1777.3,"bid_size":1.0,"ask":1787.1,"ask_size":1.0,"iv":0.4144,"open_interest":3.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.8307,"theta":0.0,"rho":5.3487,"theo":1782.8688,"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":1767.59997558594},{"option":"SPXW260331P05125000","bid":4.5,"bid_size":141.0,"ask":4.8,"ask_size":55.0,"iv":0.4189,"open_interest":906.0,"volume":9.0,"delta":-0.0138,"gamma":0.0,"vega":0.8307,"theta":-0.3958,"rho":-0.1036,"theo":4.6717,"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":4.90000009536743},{"option":"SPXW260331C05150000","bid":1752.9,"bid_size":1.0,"ask":1762.3,"ask_size":1.0,"iv":0.4083,"open_interest":36.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":0.8585,"theta":0.0,"rho":5.3712,"theo":1758.1376,"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":1741.90002441406},{"option":"SPXW260331P05150000","bid":4.6,"bid_size":177.0,"ask":5.0,"ask_size":174.0,"iv":0.4147,"open_interest":278.0,"volume":6.0,"delta":-0.0143,"gamma":0.0,"vega":0.8589,"theta":-0.4054,"rho":-0.1077,"theo":4.8303,"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":5.09999990463257},{"option":"SPXW260331C05155000","bid":1747.4,"bid_size":1.0,"ask":1757.2,"ask_size":1.0,"iv":0.4081,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.8641,"theta":0.0,"rho":5.3757,"theo":1753.192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.95001220703},{"option":"SPXW260331P05155000","bid":4.7,"bid_size":55.0,"ask":5.0,"ask_size":55.0,"iv":0.4141,"open_interest":4.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":0.8642,"theta":-0.4073,"rho":-0.1085,"theo":4.8607,"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":5.09999990463257},{"option":"SPXW260331C05160000","bid":1742.8,"bid_size":1.0,"ask":1752.5,"ask_size":1.0,"iv":0.406,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":0.8698,"theta":0.0,"rho":5.3802,"theo":1748.2466,"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":1732.14996337891},{"option":"SPXW260331P05160000","bid":4.7,"bid_size":149.0,"ask":5.0,"ask_size":55.0,"iv":0.4129,"open_interest":42.0,"volume":0.0,"delta":-0.0145,"gamma":0.0,"vega":0.8702,"theta":-0.4093,"rho":-0.1094,"theo":4.8946,"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":5.15000009536743},{"option":"SPXW260331C05165000","bid":1737.6,"bid_size":1.0,"ask":1747.3,"ask_size":1.0,"iv":0.4065,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":0.8755,"theta":0.0,"rho":5.3846,"theo":1743.3015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1728.10003662109},{"option":"SPXW260331P05165000","bid":4.7,"bid_size":65.0,"ask":5.1,"ask_size":80.0,"iv":0.4123,"open_interest":2.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":0.8756,"theta":-0.4112,"rho":-0.1102,"theo":4.9254,"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":5.20000004768372},{"option":"SPXW260331C05170000","bid":1732.9,"bid_size":1.0,"ask":1742.6,"ask_size":1.0,"iv":0.4043,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":0.8812,"theta":0.0,"rho":5.3891,"theo":1738.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.14996337891},{"option":"SPXW260331P05170000","bid":4.8,"bid_size":150.0,"ask":5.1,"ask_size":55.0,"iv":0.4118,"open_interest":3.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":0.8812,"theta":-0.4132,"rho":-0.111,"theo":4.9581,"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":5.20000004768372},{"option":"SPXW260331C05175000","bid":1728.0,"bid_size":1.0,"ask":1737.8,"ask_size":1.0,"iv":0.4048,"open_interest":3.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":0.887,"theta":0.0,"rho":5.3936,"theo":1733.4118,"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":1717.25},{"option":"SPXW260331P05175000","bid":4.8,"bid_size":150.0,"ask":5.1,"ask_size":55.0,"iv":0.4105,"open_interest":465.0,"volume":0.0,"delta":-0.0149,"gamma":0.0,"vega":0.8874,"theta":-0.4152,"rho":-0.1119,"theo":4.9928,"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":5.25},{"option":"SPXW260331C05180000","bid":1723.0,"bid_size":1.0,"ask":1732.7,"ask_size":1.0,"iv":0.4027,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":0.8928,"theta":0.0,"rho":5.398,"theo":1728.4674,"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":1713.34997558594},{"option":"SPXW260331P05180000","bid":4.8,"bid_size":150.0,"ask":5.2,"ask_size":171.0,"iv":0.4099,"open_interest":11.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":0.893,"theta":-0.4171,"rho":-0.1127,"theo":5.0242,"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":5.29999995231628},{"option":"SPXW260331C05185000","bid":1718.0,"bid_size":1.0,"ask":1727.9,"ask_size":1.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0,"vega":0.8987,"theta":0.0,"rho":5.4025,"theo":1723.5231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1708.25},{"option":"SPXW260331P05185000","bid":4.9,"bid_size":55.0,"ask":5.2,"ask_size":55.0,"iv":0.4094,"open_interest":3.0,"volume":0.0,"delta":-0.0151,"gamma":0.0,"vega":0.8987,"theta":-0.4191,"rho":-0.1136,"theo":5.0575,"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":5.29999995231628},{"option":"SPXW260331C05190000","bid":1713.1,"bid_size":1.0,"ask":1722.6,"ask_size":1.0,"iv":0.3997,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":0.9046,"theta":0.0,"rho":5.4069,"theo":1718.5791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1703.44995117188},{"option":"SPXW260331P05190000","bid":4.9,"bid_size":150.0,"ask":5.2,"ask_size":55.0,"iv":0.408,"open_interest":1.0,"volume":0.0,"delta":-0.0152,"gamma":0.0,"vega":0.905,"theta":-0.4212,"rho":-0.1145,"theo":5.093,"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":5.34999990463257},{"option":"SPXW260331C05195000","bid":1708.2,"bid_size":1.0,"ask":1717.9,"ask_size":1.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":0.9105,"theta":0.0,"rho":5.4114,"theo":1713.6352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1698.5},{"option":"SPXW260331P05195000","bid":4.9,"bid_size":65.0,"ask":5.3,"ask_size":80.0,"iv":0.4074,"open_interest":0.0,"volume":0.0,"delta":-0.0153,"gamma":0.0,"vega":0.9109,"theta":-0.4232,"rho":-0.1154,"theo":5.1268,"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":5.40000009536743},{"option":"SPXW260331C05200000","bid":1703.2,"bid_size":1.0,"ask":1712.7,"ask_size":1.0,"iv":0.3981,"open_interest":7.0,"volume":0.0,"delta":0.9845,"gamma":0.0,"vega":0.9164,"theta":0.0,"rho":5.4158,"theo":1708.6917,"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":1693.55004882812},{"option":"SPXW260331P05200000","bid":5.0,"bid_size":149.0,"ask":5.3,"ask_size":55.0,"iv":0.4069,"open_interest":431.0,"volume":53.0,"delta":-0.0155,"gamma":0.0,"vega":0.9166,"theta":-0.4251,"rho":-0.1162,"theo":5.1591,"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":5.45000004768372},{"option":"SPXW260331C05205000","bid":1697.9,"bid_size":1.0,"ask":1707.9,"ask_size":1.0,"iv":0.4004,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":0.9224,"theta":0.0,"rho":5.4202,"theo":1703.7484,"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":1688.54998779297},{"option":"SPXW260331P05205000","bid":5.0,"bid_size":65.0,"ask":5.3,"ask_size":55.0,"iv":0.4056,"open_interest":1.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":0.9229,"theta":-0.4272,"rho":-0.1172,"theo":5.1952,"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":5.45000004768372},{"option":"SPXW260331C05210000","bid":1693.4,"bid_size":1.0,"ask":1702.8,"ask_size":1.0,"iv":0.397,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":0.9285,"theta":0.0,"rho":5.4246,"theo":1698.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1683.54998779297},{"option":"SPXW260331P05210000","bid":5.0,"bid_size":149.0,"ask":5.4,"ask_size":170.0,"iv":0.405,"open_interest":6.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":0.929,"theta":-0.4292,"rho":-0.1181,"theo":5.2298,"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":5.5},{"option":"SPXW260331C05215000","bid":1688.0,"bid_size":1.0,"ask":1698.1,"ask_size":1.0,"iv":0.3992,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":0.9346,"theta":0.0,"rho":5.429,"theo":1693.8625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.65002441406},{"option":"SPXW260331P05215000","bid":5.1,"bid_size":54.0,"ask":5.4,"ask_size":54.0,"iv":0.4043,"open_interest":1.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":0.9351,"theta":-0.4313,"rho":-0.119,"theo":5.2646,"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":5.54999995231628},{"option":"SPXW260331C05220000","bid":1683.5,"bid_size":1.0,"ask":1692.9,"ask_size":1.0,"iv":0.3954,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":0.9407,"theta":0.0,"rho":5.4335,"theo":1688.9199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1672.95001220703},{"option":"SPXW260331P05220000","bid":5.1,"bid_size":148.0,"ask":5.4,"ask_size":54.0,"iv":0.4031,"open_interest":3.0,"volume":0.0,"delta":-0.016,"gamma":0.0,"vega":0.9412,"theta":-0.4333,"rho":-0.1199,"theo":5.2997,"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":5.59999990463257},{"option":"SPXW260331C05225000","bid":1678.5,"bid_size":1.0,"ask":1688.0,"ask_size":1.0,"iv":0.3945,"open_interest":1.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":0.9469,"theta":0.0,"rho":5.4379,"theo":1683.9775,"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":1667.85003662109},{"option":"SPXW260331P05225000","bid":5.1,"bid_size":147.0,"ask":5.5,"ask_size":169.0,"iv":0.4025,"open_interest":249.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":0.9474,"theta":-0.4354,"rho":-0.1208,"theo":5.335,"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":5.59999990463257},{"option":"SPXW260331C05230000","bid":1673.6,"bid_size":1.0,"ask":1683.3,"ask_size":1.0,"iv":0.3955,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":0.9531,"theta":0.0,"rho":5.4422,"theo":1679.0354,"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":1663.09997558594},{"option":"SPXW260331P05230000","bid":5.2,"bid_size":146.0,"ask":5.5,"ask_size":54.0,"iv":0.402,"open_interest":0.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":0.9531,"theta":-0.4374,"rho":-0.1216,"theo":5.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"SPXW260331C05235000","bid":1668.3,"bid_size":1.0,"ask":1678.1,"ask_size":1.0,"iv":0.3952,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":0.9594,"theta":0.0,"rho":5.4466,"theo":1674.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.75},{"option":"SPXW260331P05235000","bid":5.2,"bid_size":64.0,"ask":5.6,"ask_size":89.0,"iv":0.4008,"open_interest":5.0,"volume":3.0,"delta":-0.0163,"gamma":0.0,"vega":0.9594,"theta":-0.4394,"rho":-0.1226,"theo":5.4041,"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":5.70000004768372},{"option":"SPXW260331C05240000","bid":1663.9,"bid_size":1.0,"ask":1673.3,"ask_size":1.0,"iv":0.3943,"open_interest":0.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":0.9657,"theta":0.0,"rho":5.451,"theo":1669.152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.14996337891},{"option":"SPXW260331P05240000","bid":5.3,"bid_size":54.0,"ask":5.6,"ask_size":54.0,"iv":0.4,"open_interest":2.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":0.966,"theta":-0.4416,"rho":-0.1235,"theo":5.4419,"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":5.75},{"option":"SPXW260331C05245000","bid":1658.4,"bid_size":1.0,"ask":1668.2,"ask_size":1.0,"iv":0.3935,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":0.9721,"theta":0.0,"rho":5.4554,"theo":1664.2106,"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":1649.15002441406},{"option":"SPXW260331P05245000","bid":5.3,"bid_size":64.0,"ask":5.6,"ask_size":54.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":0.9721,"theta":-0.4436,"rho":-0.1244,"theo":5.4764,"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":5.79999995231628},{"option":"SPXW260331C05250000","bid":1654.0,"bid_size":1.0,"ask":1663.6,"ask_size":1.0,"iv":0.3937,"open_interest":26.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":0.9785,"theta":-0.0009,"rho":5.4598,"theo":1659.2696,"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":1643.25},{"option":"SPXW260331P05250000","bid":5.3,"bid_size":146.0,"ask":5.7,"ask_size":158.0,"iv":0.3988,"open_interest":388.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":0.9785,"theta":-0.4457,"rho":-0.1254,"theo":5.513,"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":5.79999995231628},{"option":"SPXW260331C05255000","bid":1648.5,"bid_size":1.0,"ask":1658.5,"ask_size":1.0,"iv":0.3928,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":0.985,"theta":-0.0044,"rho":5.4641,"theo":1654.3288,"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":1639.15002441406},{"option":"SPXW260331P05255000","bid":5.4,"bid_size":54.0,"ask":5.7,"ask_size":54.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":-0.0168,"gamma":0.0,"vega":0.985,"theta":-0.4478,"rho":-0.1264,"theo":5.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"SPXW260331C05260000","bid":1644.1,"bid_size":1.0,"ask":1653.8,"ask_size":1.0,"iv":0.3925,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.9915,"theta":-0.0078,"rho":5.4684,"theo":1649.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.25},{"option":"SPXW260331P05260000","bid":5.4,"bid_size":146.0,"ask":5.7,"ask_size":54.0,"iv":0.3969,"open_interest":4.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":0.9915,"theta":-0.45,"rho":-0.1273,"theo":5.5868,"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":5.90000009536743},{"option":"SPXW260331C05265000","bid":1638.6,"bid_size":1.0,"ask":1648.6,"ask_size":1.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":0.9981,"theta":-0.0113,"rho":5.4728,"theo":1644.4479,"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":1629.25},{"option":"SPXW260331P05265000","bid":5.4,"bid_size":64.0,"ask":5.8,"ask_size":78.0,"iv":0.3962,"open_interest":0.0,"volume":0.0,"delta":-0.0171,"gamma":0.0,"vega":0.9981,"theta":-0.4521,"rho":-0.1283,"theo":5.6242,"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":5.95000004768372},{"option":"SPXW260331C05270000","bid":1634.2,"bid_size":1.0,"ask":1643.5,"ask_size":1.0,"iv":0.3885,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":1.0048,"theta":-0.0148,"rho":5.4771,"theo":1639.5079,"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":1624.40002441406},{"option":"SPXW260331P05270000","bid":5.5,"bid_size":154.0,"ask":5.8,"ask_size":54.0,"iv":0.3956,"open_interest":21.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":1.0048,"theta":-0.4542,"rho":-0.1293,"theo":5.6618,"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":6.0},{"option":"SPXW260331C05275000","bid":1629.2,"bid_size":1.0,"ask":1639.0,"ask_size":1.0,"iv":0.3899,"open_interest":21.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":1.0114,"theta":-0.0183,"rho":5.4814,"theo":1634.5682,"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":1618.54998779297},{"option":"SPXW260331P05275000","bid":5.5,"bid_size":145.0,"ask":5.9,"ask_size":167.0,"iv":0.3949,"open_interest":515.0,"volume":10.0,"delta":-0.0174,"gamma":0.0,"vega":1.0114,"theta":-0.4564,"rho":-0.1303,"theo":5.6997,"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":6.0},{"option":"SPXW260331C05280000","bid":1624.2,"bid_size":1.0,"ask":1633.8,"ask_size":1.0,"iv":0.3873,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.0182,"theta":-0.0218,"rho":5.4857,"theo":1629.6288,"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":1614.75},{"option":"SPXW260331P05280000","bid":5.6,"bid_size":54.0,"ask":5.9,"ask_size":54.0,"iv":0.3937,"open_interest":0.0,"volume":0.0,"delta":-0.0175,"gamma":0.0,"vega":1.0182,"theta":-0.4585,"rho":-0.1313,"theo":5.7379,"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":6.04999995231628},{"option":"SPXW260331C05285000","bid":1619.2,"bid_size":1.0,"ask":1629.1,"ask_size":1.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":1.025,"theta":-0.0253,"rho":5.49,"theo":1624.6896,"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":1609.5},{"option":"SPXW260331P05285000","bid":5.6,"bid_size":54.0,"ask":5.9,"ask_size":54.0,"iv":0.393,"open_interest":0.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":1.025,"theta":-0.4607,"rho":-0.1323,"theo":5.7763,"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":6.09999990463257},{"option":"SPXW260331C05290000","bid":1614.5,"bid_size":1.0,"ask":1623.9,"ask_size":1.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.0319,"theta":-0.0288,"rho":5.4943,"theo":1619.7508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1603.79998779297},{"option":"SPXW260331P05290000","bid":5.6,"bid_size":135.0,"ask":6.0,"ask_size":156.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":1.0319,"theta":-0.4629,"rho":-0.1333,"theo":5.8151,"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":6.15000009536743},{"option":"SPXW260331C05295000","bid":1609.4,"bid_size":1.0,"ask":1619.0,"ask_size":1.0,"iv":0.3852,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":1.0388,"theta":-0.0323,"rho":5.4986,"theo":1614.8122,"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":1599.65002441406},{"option":"SPXW260331P05295000","bid":5.7,"bid_size":53.0,"ask":6.0,"ask_size":53.0,"iv":0.3916,"open_interest":2.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":1.0388,"theta":-0.4651,"rho":-0.1344,"theo":5.8541,"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":6.20000004768372},{"option":"SPXW260331C05300000","bid":1604.5,"bid_size":1.0,"ask":1614.2,"ask_size":1.0,"iv":0.3854,"open_interest":43.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":1.0458,"theta":-0.0358,"rho":5.5029,"theo":1609.8739,"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":1594.65002441406},{"option":"SPXW260331P05300000","bid":5.7,"bid_size":183.0,"ask":6.1,"ask_size":205.0,"iv":0.3904,"open_interest":1174.0,"volume":67.0,"delta":-0.018,"gamma":0.0,"vega":1.0458,"theta":-0.4673,"rho":-0.1354,"theo":5.8935,"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":6.25},{"option":"SPXW260331C05305000","bid":1599.2,"bid_size":1.0,"ask":1609.3,"ask_size":1.0,"iv":0.3861,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":1.0528,"theta":-0.0394,"rho":5.5071,"theo":1604.9359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1589.64996337891},{"option":"SPXW260331P05305000","bid":5.8,"bid_size":53.0,"ask":6.1,"ask_size":77.0,"iv":0.3896,"open_interest":0.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":1.0532,"theta":-0.4696,"rho":-0.1365,"theo":5.935,"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":6.25},{"option":"SPXW260331C05310000","bid":1594.8,"bid_size":1.0,"ask":1604.4,"ask_size":1.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.0599,"theta":-0.043,"rho":5.5114,"theo":1599.9983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.95001220703},{"option":"SPXW260331P05310000","bid":5.8,"bid_size":142.0,"ask":6.1,"ask_size":53.0,"iv":0.389,"open_interest":3.0,"volume":1.0,"delta":-0.0183,"gamma":0.0,"vega":1.0599,"theta":-0.4717,"rho":-0.1375,"theo":5.9731,"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":6.29999995231628},{"option":"SPXW260331C05315000","bid":1589.4,"bid_size":1.0,"ask":1599.0,"ask_size":1.0,"iv":0.3832,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":1.0671,"theta":-0.0465,"rho":5.5156,"theo":1595.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1579.94995117188},{"option":"SPXW260331P05315000","bid":5.8,"bid_size":53.0,"ask":6.2,"ask_size":77.0,"iv":0.3883,"open_interest":48.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":1.0671,"theta":-0.4739,"rho":-0.1386,"theo":6.0133,"change":0.0,"open":0.0,"high":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":"SPXW260331C05320000","bid":1584.9,"bid_size":1.0,"ask":1594.3,"ask_size":1.0,"iv":0.3823,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.0743,"theta":-0.0501,"rho":5.5198,"theo":1590.1239,"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":1575.05004882812},{"option":"SPXW260331P05320000","bid":5.9,"bid_size":53.0,"ask":6.2,"ask_size":53.0,"iv":0.3876,"open_interest":0.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":1.0743,"theta":-0.4762,"rho":-0.1397,"theo":6.0539,"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":6.40000009536743},{"option":"SPXW260331C05325000","bid":1579.8,"bid_size":1.0,"ask":1589.5,"ask_size":1.0,"iv":0.3814,"open_interest":54.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.0816,"theta":-0.0537,"rho":5.524,"theo":1585.1872,"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":1569.95001220703},{"option":"SPXW260331P05325000","bid":5.9,"bid_size":132.0,"ask":6.3,"ask_size":154.0,"iv":0.3869,"open_interest":492.0,"volume":5.0,"delta":-0.0188,"gamma":0.0,"vega":1.0816,"theta":-0.4784,"rho":-0.1408,"theo":6.0948,"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":6.45000004768372},{"option":"SPXW260331C05330000","bid":1574.9,"bid_size":1.0,"ask":1584.2,"ask_size":1.0,"iv":0.379,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.0889,"theta":-0.0573,"rho":5.5283,"theo":1580.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.0},{"option":"SPXW260331P05330000","bid":6.0,"bid_size":53.0,"ask":6.3,"ask_size":53.0,"iv":0.3856,"open_interest":2.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":1.0889,"theta":-0.4807,"rho":-0.1419,"theo":6.136,"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":6.5},{"option":"SPXW260331C05335000","bid":1569.5,"bid_size":1.0,"ask":1579.5,"ask_size":1.0,"iv":0.3816,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":1.0963,"theta":-0.0609,"rho":5.5324,"theo":1575.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1560.34997558594},{"option":"SPXW260331P05335000","bid":6.0,"bid_size":53.0,"ask":6.4,"ask_size":76.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":1.0967,"theta":-0.4831,"rho":-0.1431,"theo":6.1797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPXW260331C05340000","bid":1565.0,"bid_size":1.0,"ask":1574.3,"ask_size":1.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":1.1037,"theta":-0.0646,"rho":5.5366,"theo":1570.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1554.40002441406},{"option":"SPXW260331P05340000","bid":6.0,"bid_size":132.0,"ask":6.4,"ask_size":161.0,"iv":0.3842,"open_interest":2.0,"volume":2.0,"delta":-0.0192,"gamma":0.0,"vega":1.1037,"theta":-0.4853,"rho":-0.1442,"theo":6.2195,"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":6.59999990463257},{"option":"SPXW260331C05345000","bid":1559.7,"bid_size":1.0,"ask":1569.6,"ask_size":1.0,"iv":0.3793,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":1.1112,"theta":-0.0682,"rho":5.5408,"theo":1565.4436,"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":1550.34997558594},{"option":"SPXW260331P05345000","bid":6.1,"bid_size":53.0,"ask":6.4,"ask_size":53.0,"iv":0.3835,"open_interest":0.0,"volume":0.0,"delta":-0.0194,"gamma":0.0,"vega":1.1112,"theta":-0.4876,"rho":-0.1453,"theo":6.2617,"change":0.0,"open":0.0,"high":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":"SPXW260331C05350000","bid":1555.3,"bid_size":1.0,"ask":1564.6,"ask_size":1.0,"iv":0.3774,"open_interest":3.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":1.1188,"theta":-0.0718,"rho":5.545,"theo":1560.5086,"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":1545.29998779297},{"option":"SPXW260331P05350000","bid":6.1,"bid_size":181.0,"ask":6.5,"ask_size":202.0,"iv":0.3827,"open_interest":1231.0,"volume":68.0,"delta":-0.0195,"gamma":0.0,"vega":1.1188,"theta":-0.4899,"rho":-0.1465,"theo":6.3043,"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":6.65000009536743},{"option":"SPXW260331C05355000","bid":1550.2,"bid_size":1.0,"ask":1559.5,"ask_size":1.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":1.1264,"theta":-0.0755,"rho":5.5491,"theo":1555.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1540.5},{"option":"SPXW260331P05355000","bid":6.2,"bid_size":53.0,"ask":6.5,"ask_size":53.0,"iv":0.382,"open_interest":1.0,"volume":0.0,"delta":-0.0196,"gamma":0.0,"vega":1.1264,"theta":-0.4922,"rho":-0.1477,"theo":6.3472,"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":6.70000004768372},{"option":"SPXW260331C05360000","bid":1545.4,"bid_size":1.0,"ask":1554.7,"ask_size":1.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":1.1341,"theta":-0.0792,"rho":5.5532,"theo":1550.6395,"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":1535.5},{"option":"SPXW260331P05360000","bid":6.2,"bid_size":131.0,"ask":6.6,"ask_size":152.0,"iv":0.3812,"open_interest":4.0,"volume":0.0,"delta":-0.0198,"gamma":0.0,"vega":1.1341,"theta":-0.4945,"rho":-0.1488,"theo":6.3905,"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":6.75},{"option":"SPXW260331C05365000","bid":1539.9,"bid_size":1.0,"ask":1550.0,"ask_size":1.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":1.1418,"theta":-0.0829,"rho":5.5573,"theo":1545.7056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.55004882812},{"option":"SPXW260331P05365000","bid":6.3,"bid_size":53.0,"ask":6.6,"ask_size":53.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":-0.02,"gamma":0.0001,"vega":1.1418,"theta":-0.4969,"rho":-0.15,"theo":6.4341,"change":0.0,"open":0.0,"high":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":"SPXW260331C05370000","bid":1535.6,"bid_size":1.0,"ask":1544.7,"ask_size":1.0,"iv":0.3737,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0001,"vega":1.1496,"theta":-0.0866,"rho":5.5614,"theo":1540.772,"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":1524.75},{"option":"SPXW260331P05370000","bid":6.3,"bid_size":138.0,"ask":6.7,"ask_size":150.0,"iv":0.3793,"open_interest":0.0,"volume":0.0,"delta":-0.0201,"gamma":0.0001,"vega":1.1496,"theta":-0.4992,"rho":-0.1512,"theo":6.4781,"change":0.0,"open":0.0,"high":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":"SPXW260331C05375000","bid":1530.5,"bid_size":1.0,"ask":1539.9,"ask_size":1.0,"iv":0.3727,"open_interest":5.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":1.1575,"theta":-0.0903,"rho":5.5655,"theo":1535.8387,"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":1520.84997558594},{"option":"SPXW260331P05375000","bid":6.3,"bid_size":179.0,"ask":6.7,"ask_size":208.0,"iv":0.3785,"open_interest":1262.0,"volume":42.0,"delta":-0.0203,"gamma":0.0001,"vega":1.1578,"theta":-0.5017,"rho":-0.1525,"theo":6.5245,"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":6.90000009536743},{"option":"SPXW260331C05380000","bid":1525.7,"bid_size":1.0,"ask":1535.2,"ask_size":1.0,"iv":0.3737,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0001,"vega":1.1654,"theta":-0.094,"rho":5.5696,"theo":1530.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1515.85003662109},{"option":"SPXW260331P05380000","bid":6.4,"bid_size":138.0,"ask":6.7,"ask_size":52.0,"iv":0.3778,"open_interest":0.0,"volume":0.0,"delta":-0.0204,"gamma":0.0001,"vega":1.1654,"theta":-0.504,"rho":-0.1537,"theo":6.5673,"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":6.95000004768372},{"option":"SPXW260331C05385000","bid":1520.6,"bid_size":1.0,"ask":1529.9,"ask_size":1.0,"iv":0.3704,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":1.1733,"theta":-0.0977,"rho":5.5737,"theo":1525.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.89996337891},{"option":"SPXW260331P05385000","bid":6.4,"bid_size":52.0,"ask":6.8,"ask_size":75.0,"iv":0.377,"open_interest":2.0,"volume":2.0,"delta":-0.0206,"gamma":0.0001,"vega":1.1733,"theta":-0.5064,"rho":-0.1549,"theo":6.6124,"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":7.0},{"option":"SPXW260331C05390000","bid":1515.8,"bid_size":1.0,"ask":1525.1,"ask_size":1.0,"iv":0.3709,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":1.1813,"theta":-0.1015,"rho":5.5778,"theo":1521.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1505.04998779297},{"option":"SPXW260331P05390000","bid":6.5,"bid_size":52.0,"ask":6.8,"ask_size":52.0,"iv":0.3763,"open_interest":4.0,"volume":0.0,"delta":-0.0208,"gamma":0.0001,"vega":1.1813,"theta":-0.5088,"rho":-0.1562,"theo":6.658,"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":7.04999995231628},{"option":"SPXW260331C05395000","bid":1510.3,"bid_size":1.0,"ask":1520.4,"ask_size":1.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":1.1893,"theta":-0.1052,"rho":5.5818,"theo":1516.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.05004882812},{"option":"SPXW260331P05395000","bid":6.5,"bid_size":52.0,"ask":6.9,"ask_size":75.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":-0.0209,"gamma":0.0001,"vega":1.1893,"theta":-0.5112,"rho":-0.1575,"theo":6.7039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"SPXW260331C05400000","bid":1506.0,"bid_size":1.0,"ask":1515.1,"ask_size":1.0,"iv":0.369,"open_interest":64.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":1.1975,"theta":-0.109,"rho":5.5858,"theo":1511.1783,"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":1496.10003662109},{"option":"SPXW260331P05400000","bid":6.6,"bid_size":102.0,"ask":6.9,"ask_size":107.0,"iv":0.3747,"open_interest":1926.0,"volume":18.0,"delta":-0.0211,"gamma":0.0001,"vega":1.1975,"theta":-0.5137,"rho":-0.1588,"theo":6.7502,"change":-0.75,"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":-9.31677,"prev_day_close":7.15000009536743},{"option":"SPXW260331C05405000","bid":1500.9,"bid_size":1.0,"ask":1510.6,"ask_size":1.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0001,"vega":1.2056,"theta":-0.1128,"rho":5.5899,"theo":1506.2474,"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":1491.20001220703},{"option":"SPXW260331P05405000","bid":6.6,"bid_size":52.0,"ask":7.0,"ask_size":75.0,"iv":0.374,"open_interest":0.0,"volume":0.0,"delta":-0.0213,"gamma":0.0001,"vega":1.2056,"theta":-0.5161,"rho":-0.16,"theo":6.7969,"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":7.20000004768372},{"option":"SPXW260331C05410000","bid":1496.0,"bid_size":1.0,"ask":1505.6,"ask_size":1.0,"iv":0.3685,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":1.2138,"theta":-0.1166,"rho":5.5939,"theo":1501.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.20001220703},{"option":"SPXW260331P05410000","bid":6.7,"bid_size":52.0,"ask":7.0,"ask_size":52.0,"iv":0.3732,"open_interest":22.0,"volume":2.0,"delta":-0.0214,"gamma":0.0001,"vega":1.2138,"theta":-0.5186,"rho":-0.1613,"theo":6.844,"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":7.25},{"option":"SPXW260331C05415000","bid":1490.6,"bid_size":1.0,"ask":1500.3,"ask_size":1.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0001,"vega":1.2221,"theta":-0.1204,"rho":5.5979,"theo":1496.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.29998779297},{"option":"SPXW260331P05415000","bid":6.7,"bid_size":52.0,"ask":7.1,"ask_size":74.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":1.2221,"theta":-0.5211,"rho":-0.1627,"theo":6.8916,"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":7.29999995231628},{"option":"SPXW260331C05420000","bid":1486.1,"bid_size":3.0,"ask":1495.8,"ask_size":3.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":1.2304,"theta":-0.1243,"rho":5.6019,"theo":1491.4572,"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":1475.65002441406},{"option":"SPXW260331P05420000","bid":6.8,"bid_size":51.0,"ask":7.1,"ask_size":51.0,"iv":0.3712,"open_interest":7.0,"volume":6.0,"delta":-0.0218,"gamma":0.0001,"vega":1.2304,"theta":-0.5236,"rho":-0.164,"theo":6.9396,"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":7.34999990463257},{"option":"SPXW260331C05425000","bid":1481.3,"bid_size":1.0,"ask":1490.8,"ask_size":1.0,"iv":0.3666,"open_interest":17.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":1.2388,"theta":-0.1281,"rho":5.6058,"theo":1486.528,"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":1470.54998779297},{"option":"SPXW260331P05425000","bid":6.8,"bid_size":126.0,"ask":7.2,"ask_size":146.0,"iv":0.3708,"open_interest":10182.0,"volume":9613.0,"delta":-0.022,"gamma":0.0001,"vega":1.2388,"theta":-0.5261,"rho":-0.1653,"theo":6.988,"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":7.40000009536743},{"option":"SPXW260331C05430000","bid":1476.4,"bid_size":3.0,"ask":1485.5,"ask_size":1.0,"iv":0.3652,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":1.2472,"theta":-0.132,"rho":5.6098,"theo":1481.5992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.75},{"option":"SPXW260331P05430000","bid":6.9,"bid_size":51.0,"ask":7.2,"ask_size":51.0,"iv":0.3695,"open_interest":3.0,"volume":2.0,"delta":-0.0222,"gamma":0.0001,"vega":1.2476,"theta":-0.5287,"rho":-0.1667,"theo":7.0392,"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":7.45000004768372},{"option":"SPXW260331C05435000","bid":1470.9,"bid_size":1.0,"ask":1480.6,"ask_size":1.0,"iv":0.3651,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0001,"vega":1.2557,"theta":-0.1358,"rho":5.6138,"theo":1476.6708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1461.60003662109},{"option":"SPXW260331P05435000","bid":6.9,"bid_size":51.0,"ask":7.3,"ask_size":77.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":-0.0223,"gamma":0.0001,"vega":1.2557,"theta":-0.5311,"rho":-0.168,"theo":7.0861,"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":7.5},{"option":"SPXW260331C05440000","bid":1466.5,"bid_size":1.0,"ask":1476.0,"ask_size":1.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":1.2642,"theta":-0.1398,"rho":5.6177,"theo":1471.7429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1455.79998779297},{"option":"SPXW260331P05440000","bid":7.0,"bid_size":51.0,"ask":7.3,"ask_size":51.0,"iv":0.368,"open_interest":16.0,"volume":6.0,"delta":-0.0225,"gamma":0.0001,"vega":1.2647,"theta":-0.5338,"rho":-0.1695,"theo":7.1383,"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":7.54999995231628},{"option":"SPXW260331C05445000","bid":1461.2,"bid_size":1.0,"ask":1470.7,"ask_size":1.0,"iv":0.3632,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":1.2728,"theta":-0.1436,"rho":5.6216,"theo":1466.8155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1451.75},{"option":"SPXW260331P05445000","bid":7.0,"bid_size":51.0,"ask":7.4,"ask_size":78.0,"iv":0.3676,"open_interest":4.0,"volume":3.0,"delta":-0.0227,"gamma":0.0001,"vega":1.2728,"theta":-0.5362,"rho":-0.1708,"theo":7.1859,"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":7.59999990463257},{"option":"SPXW260331C05450000","bid":1456.7,"bid_size":1.0,"ask":1465.8,"ask_size":1.0,"iv":0.3613,"open_interest":10.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":1.2815,"theta":-0.1476,"rho":5.6255,"theo":1461.8885,"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":1446.90002441406},{"option":"SPXW260331P05450000","bid":7.0,"bid_size":125.0,"ask":7.4,"ask_size":51.0,"iv":0.3664,"open_interest":518.0,"volume":0.0,"delta":-0.0229,"gamma":0.0001,"vega":1.2815,"theta":-0.5388,"rho":-0.1722,"theo":7.2365,"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":7.65000009536743},{"option":"SPXW260331C05455000","bid":1451.2,"bid_size":1.0,"ask":1461.2,"ask_size":1.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":1.2902,"theta":-0.1515,"rho":5.6295,"theo":1456.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1441.89996337891},{"option":"SPXW260331P05455000","bid":7.1,"bid_size":51.0,"ask":7.5,"ask_size":78.0,"iv":0.366,"open_interest":0.0,"volume":3.0,"delta":-0.0231,"gamma":0.0001,"vega":1.2906,"theta":-0.5415,"rho":-0.1736,"theo":7.2899,"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":7.75},{"option":"SPXW260331C05460000","bid":1446.7,"bid_size":3.0,"ask":1456.3,"ask_size":3.0,"iv":0.3611,"open_interest":0.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":1.299,"theta":-0.1555,"rho":5.6334,"theo":1452.0359,"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":1436.04998779297},{"option":"SPXW260331P05460000","bid":7.1,"bid_size":123.0,"ask":7.5,"ask_size":50.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":-0.0232,"gamma":0.0001,"vega":1.299,"theta":-0.544,"rho":-0.175,"theo":7.3392,"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":7.75},{"option":"SPXW260331C05465000","bid":1441.5,"bid_size":1.0,"ask":1451.0,"ask_size":1.0,"iv":0.3601,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0001,"vega":1.3078,"theta":-0.1594,"rho":5.6372,"theo":1447.1102,"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":1432.10003662109},{"option":"SPXW260331P05465000","bid":7.2,"bid_size":50.0,"ask":7.6,"ask_size":76.0,"iv":0.3644,"open_interest":107.0,"volume":107.0,"delta":-0.0234,"gamma":0.0001,"vega":1.3082,"theta":-0.5468,"rho":-0.1765,"theo":7.3935,"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":7.84999990463257},{"option":"SPXW260331C05470000","bid":1437.0,"bid_size":1.0,"ask":1446.3,"ask_size":1.0,"iv":0.36,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":1.3167,"theta":-0.1634,"rho":5.6411,"theo":1442.1851,"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":1427.25},{"option":"SPXW260331P05470000","bid":7.3,"bid_size":50.0,"ask":7.6,"ask_size":100.0,"iv":0.3631,"open_interest":33998.0,"volume":30.0,"delta":-0.0236,"gamma":0.0001,"vega":1.3172,"theta":-0.5495,"rho":-0.178,"theo":7.4466,"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":7.90000009536743},{"option":"SPXW260331C05475000","bid":1432.1,"bid_size":1.0,"ask":1441.5,"ask_size":1.0,"iv":0.359,"open_interest":4.0,"volume":0.0,"delta":0.9761,"gamma":0.0001,"vega":1.3257,"theta":-0.1674,"rho":5.645,"theo":1437.2605,"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":1421.5},{"option":"SPXW260331P05475000","bid":7.3,"bid_size":123.0,"ask":7.7,"ask_size":155.0,"iv":0.3628,"open_interest":31618.0,"volume":31601.0,"delta":-0.0238,"gamma":0.0001,"vega":1.3257,"theta":-0.552,"rho":-0.1793,"theo":7.4966,"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":7.9500002861023},{"option":"SPXW260331C05480000","bid":1427.2,"bid_size":1.0,"ask":1436.2,"ask_size":1.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0001,"vega":1.3347,"theta":-0.1714,"rho":5.6488,"theo":1432.3363,"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":1416.40002441406},{"option":"SPXW260331P05480000","bid":7.4,"bid_size":50.0,"ask":7.7,"ask_size":50.0,"iv":0.3615,"open_interest":6.0,"volume":6.0,"delta":-0.024,"gamma":0.0001,"vega":1.3352,"theta":-0.5548,"rho":-0.1809,"theo":7.5529,"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":8.00000023841858},{"option":"SPXW260331C05485000","bid":1422.1,"bid_size":1.0,"ask":1431.3,"ask_size":1.0,"iv":0.3554,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0001,"vega":1.3438,"theta":-0.1755,"rho":5.6527,"theo":1427.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.39996337891},{"option":"SPXW260331P05485000","bid":7.4,"bid_size":50.0,"ask":7.8,"ask_size":72.0,"iv":0.3611,"open_interest":0.0,"volume":0.0,"delta":-0.0242,"gamma":0.0001,"vega":1.3438,"theta":-0.5574,"rho":-0.1823,"theo":7.6041,"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":8.04999995231628},{"option":"SPXW260331C05490000","bid":1417.3,"bid_size":1.0,"ask":1426.4,"ask_size":1.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":1.353,"theta":-0.1795,"rho":5.6565,"theo":1422.4895,"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":1407.5},{"option":"SPXW260331P05490000","bid":7.5,"bid_size":130.0,"ask":7.8,"ask_size":50.0,"iv":0.3598,"open_interest":30.0,"volume":0.0,"delta":-0.0244,"gamma":0.0001,"vega":1.3535,"theta":-0.5602,"rho":-0.1838,"theo":7.6612,"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":8.09999990463257},{"option":"SPXW260331C05495000","bid":1411.9,"bid_size":1.0,"ask":1421.8,"ask_size":1.0,"iv":0.3571,"open_interest":22.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":1.3623,"theta":-0.1836,"rho":5.6603,"theo":1417.5669,"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":1402.70001220703},{"option":"SPXW260331P05495000","bid":7.5,"bid_size":99.0,"ask":7.9,"ask_size":99.0,"iv":0.3595,"open_interest":20890.0,"volume":1.0,"delta":-0.0246,"gamma":0.0001,"vega":1.3623,"theta":-0.5628,"rho":-0.1853,"theo":7.7135,"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":8.15000009536743},{"option":"SPXW260331C05500000","bid":1407.5,"bid_size":1.0,"ask":1416.5,"ask_size":1.0,"iv":0.3537,"open_interest":287.0,"volume":20.0,"delta":0.9751,"gamma":0.0001,"vega":1.3716,"theta":-0.1877,"rho":5.6641,"theo":1412.6448,"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":1397.65002441406},{"option":"SPXW260331P05500000","bid":7.6,"bid_size":179.0,"ask":7.9,"ask_size":99.0,"iv":0.3586,"open_interest":5396.0,"volume":76.0,"delta":-0.0248,"gamma":0.0001,"vega":1.3716,"theta":-0.5655,"rho":-0.1868,"theo":7.769,"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":8.25},{"option":"SPXW260331C05505000","bid":1402.4,"bid_size":1.0,"ask":1411.6,"ask_size":1.0,"iv":0.3523,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0001,"vega":1.381,"theta":-0.1918,"rho":5.6679,"theo":1407.7232,"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":1392.60003662109},{"option":"SPXW260331P05505000","bid":7.6,"bid_size":49.0,"ask":8.0,"ask_size":49.0,"iv":0.3578,"open_interest":1.0,"volume":0.0,"delta":-0.025,"gamma":0.0001,"vega":1.381,"theta":-0.5683,"rho":-0.1883,"theo":7.825,"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":8.25},{"option":"SPXW260331C05510000","bid":1397.6,"bid_size":1.0,"ask":1406.9,"ask_size":1.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.9747,"gamma":0.0001,"vega":1.3906,"theta":-0.1959,"rho":5.6716,"theo":1402.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.80004882812},{"option":"SPXW260331P05510000","bid":7.7,"bid_size":128.0,"ask":8.1,"ask_size":157.0,"iv":0.357,"open_interest":21.0,"volume":0.0,"delta":-0.0252,"gamma":0.0001,"vega":1.3906,"theta":-0.5711,"rho":-0.1899,"theo":7.8816,"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":8.34999990463257},{"option":"SPXW260331C05515000","bid":1392.4,"bid_size":1.0,"ask":1402.1,"ask_size":1.0,"iv":0.3515,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":1.4002,"theta":-0.2,"rho":5.6754,"theo":1397.8816,"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":1382.75},{"option":"SPXW260331P05515000","bid":7.7,"bid_size":54.0,"ask":8.1,"ask_size":49.0,"iv":0.3561,"open_interest":13.0,"volume":0.0,"delta":-0.0254,"gamma":0.0001,"vega":1.4002,"theta":-0.5739,"rho":-0.1914,"theo":7.9387,"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":8.40000009536743},{"option":"SPXW260331C05520000","bid":1387.8,"bid_size":1.0,"ask":1397.0,"ask_size":1.0,"iv":0.3513,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0001,"vega":1.4098,"theta":-0.2042,"rho":5.6791,"theo":1392.9616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1377.84997558594},{"option":"SPXW260331P05520000","bid":7.8,"bid_size":120.0,"ask":8.2,"ask_size":147.0,"iv":0.3556,"open_interest":234.0,"volume":0.0,"delta":-0.0257,"gamma":0.0001,"vega":1.4098,"theta":-0.5767,"rho":-0.193,"theo":7.9964,"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":8.4500002861023},{"option":"SPXW260331C05525000","bid":1382.9,"bid_size":1.0,"ask":1391.9,"ask_size":1.0,"iv":0.35,"open_interest":20.0,"volume":0.0,"delta":0.9741,"gamma":0.0001,"vega":1.4196,"theta":-0.2084,"rho":5.6828,"theo":1388.0422,"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":1372.09997558594},{"option":"SPXW260331P05525000","bid":7.8,"bid_size":120.0,"ask":8.2,"ask_size":49.0,"iv":0.3544,"open_interest":9642.0,"volume":9613.0,"delta":-0.0259,"gamma":0.0001,"vega":1.4196,"theta":-0.5795,"rho":-0.1946,"theo":8.0546,"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":8.5499997138977},{"option":"SPXW260331C05530000","bid":1378.0,"bid_size":1.0,"ask":1387.0,"ask_size":1.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0001,"vega":1.4295,"theta":-0.2125,"rho":5.6866,"theo":1383.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.20001220703},{"option":"SPXW260331P05530000","bid":7.9,"bid_size":118.0,"ask":8.3,"ask_size":48.0,"iv":0.3539,"open_interest":225.0,"volume":0.0,"delta":-0.0261,"gamma":0.0001,"vega":1.4295,"theta":-0.5824,"rho":-0.1962,"theo":8.1133,"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":8.5499997138977},{"option":"SPXW260331C05535000","bid":1372.9,"bid_size":1.0,"ask":1382.1,"ask_size":1.0,"iv":0.348,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.4394,"theta":-0.2168,"rho":5.6902,"theo":1378.2051,"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":1363.10003662109},{"option":"SPXW260331P05535000","bid":8.0,"bid_size":48.0,"ask":8.3,"ask_size":48.0,"iv":0.3527,"open_interest":1.0,"volume":0.0,"delta":-0.0263,"gamma":0.0001,"vega":1.4394,"theta":-0.5853,"rho":-0.1978,"theo":8.1727,"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":8.65000009536743},{"option":"SPXW260331C05540000","bid":1368.2,"bid_size":3.0,"ask":1377.5,"ask_size":3.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.4495,"theta":-0.221,"rho":5.6939,"theo":1373.2874,"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":1358.44995117188},{"option":"SPXW260331P05540000","bid":8.0,"bid_size":118.0,"ask":8.4,"ask_size":48.0,"iv":0.3522,"open_interest":1.0,"volume":1.0,"delta":-0.0265,"gamma":0.0001,"vega":1.4495,"theta":-0.5881,"rho":-0.1995,"theo":8.2326,"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":8.75},{"option":"SPXW260331C05545000","bid":1362.7,"bid_size":1.0,"ask":1372.6,"ask_size":1.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.4596,"theta":-0.2252,"rho":5.6976,"theo":1368.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.39996337891},{"option":"SPXW260331P05545000","bid":8.1,"bid_size":48.0,"ask":8.5,"ask_size":69.0,"iv":0.3517,"open_interest":19.0,"volume":0.0,"delta":-0.0268,"gamma":0.0001,"vega":1.4596,"theta":-0.591,"rho":-0.2011,"theo":8.2931,"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":8.75},{"option":"SPXW260331C05550000","bid":1358.4,"bid_size":1.0,"ask":1367.3,"ask_size":1.0,"iv":0.3465,"open_interest":250.0,"volume":0.0,"delta":0.973,"gamma":0.0001,"vega":1.4699,"theta":-0.2295,"rho":5.7012,"theo":1363.4538,"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":1347.79998779297},{"option":"SPXW260331P05550000","bid":8.1,"bid_size":122.0,"ask":8.5,"ask_size":48.0,"iv":0.3505,"open_interest":519.0,"volume":21.0,"delta":-0.027,"gamma":0.0001,"vega":1.4699,"theta":-0.594,"rho":-0.2028,"theo":8.3542,"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":8.84999990463257},{"option":"SPXW260331C05555000","bid":1353.0,"bid_size":1.0,"ask":1362.4,"ask_size":1.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":1.4803,"theta":-0.2338,"rho":5.7048,"theo":1358.5379,"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":1343.65002441406},{"option":"SPXW260331P05555000","bid":8.2,"bid_size":48.0,"ask":8.6,"ask_size":48.0,"iv":0.35,"open_interest":46.0,"volume":0.0,"delta":-0.0272,"gamma":0.0001,"vega":1.4803,"theta":-0.5969,"rho":-0.2045,"theo":8.4159,"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":8.90000009536743},{"option":"SPXW260331C05560000","bid":1348.6,"bid_size":1.0,"ask":1357.5,"ask_size":1.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0001,"vega":1.4907,"theta":-0.2381,"rho":5.7084,"theo":1353.6226,"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":1338.70001220703},{"option":"SPXW260331P05560000","bid":8.3,"bid_size":125.0,"ask":8.7,"ask_size":145.0,"iv":0.3488,"open_interest":51.0,"volume":0.0,"delta":-0.0274,"gamma":0.0001,"vega":1.4907,"theta":-0.5999,"rho":-0.2062,"theo":8.4783,"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":8.9500002861023},{"option":"SPXW260331C05565000","bid":1343.1,"bid_size":1.0,"ask":1353.0,"ask_size":1.0,"iv":0.3467,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.5013,"theta":-0.2424,"rho":5.712,"theo":1348.708,"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":1333.75},{"option":"SPXW260331P05565000","bid":8.3,"bid_size":47.0,"ask":8.7,"ask_size":47.0,"iv":0.3483,"open_interest":109.0,"volume":113.0,"delta":-0.0277,"gamma":0.0001,"vega":1.5013,"theta":-0.6029,"rho":-0.208,"theo":8.5413,"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":9.0499997138977},{"option":"SPXW260331C05570000","bid":1338.7,"bid_size":3.0,"ask":1348.0,"ask_size":3.0,"iv":0.3446,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.512,"theta":-0.2467,"rho":5.7155,"theo":1343.794,"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":1328.75},{"option":"SPXW260331P05570000","bid":8.4,"bid_size":116.0,"ask":8.8,"ask_size":47.0,"iv":0.3477,"open_interest":16.0,"volume":6.0,"delta":-0.0279,"gamma":0.0001,"vega":1.512,"theta":-0.6059,"rho":-0.2098,"theo":8.6049,"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":9.09999990463257},{"option":"SPXW260331C05575000","bid":1333.8,"bid_size":3.0,"ask":1343.1,"ask_size":3.0,"iv":0.3443,"open_interest":28.0,"volume":0.0,"delta":0.9718,"gamma":0.0001,"vega":1.5228,"theta":-0.2511,"rho":5.7191,"theo":1338.8806,"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":1323.10003662109},{"option":"SPXW260331P05575000","bid":8.4,"bid_size":141.0,"ask":8.8,"ask_size":47.0,"iv":0.3465,"open_interest":31609.0,"volume":31602.0,"delta":-0.0282,"gamma":0.0001,"vega":1.5228,"theta":-0.6089,"rho":-0.2115,"theo":8.6691,"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":9.15000009536743},{"option":"SPXW260331C05580000","bid":1329.0,"bid_size":1.0,"ask":1337.8,"ask_size":1.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0001,"vega":1.5337,"theta":-0.2555,"rho":5.7226,"theo":1333.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1318.25},{"option":"SPXW260331P05580000","bid":8.5,"bid_size":115.0,"ask":8.9,"ask_size":47.0,"iv":0.346,"open_interest":1.0,"volume":0.0,"delta":-0.0284,"gamma":0.0001,"vega":1.5337,"theta":-0.6119,"rho":-0.2133,"theo":8.7341,"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":9.25},{"option":"SPXW260331C05585000","bid":1323.4,"bid_size":1.0,"ask":1332.9,"ask_size":1.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0001,"vega":1.5447,"theta":-0.2599,"rho":5.7261,"theo":1329.0559,"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":1314.65002441406},{"option":"SPXW260331P05585000","bid":8.6,"bid_size":47.0,"ask":9.0,"ask_size":47.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":-0.0286,"gamma":0.0001,"vega":1.5446,"theta":-0.615,"rho":-0.2152,"theo":8.7996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260331C05590000","bid":1319.1,"bid_size":3.0,"ask":1328.0,"ask_size":1.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9711,"gamma":0.0001,"vega":1.5558,"theta":-0.2643,"rho":5.7295,"theo":1324.1446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.29998779297},{"option":"SPXW260331P05590000","bid":8.6,"bid_size":120.0,"ask":9.0,"ask_size":47.0,"iv":0.3442,"open_interest":4.0,"volume":0.0,"delta":-0.0289,"gamma":0.0001,"vega":1.5558,"theta":-0.6181,"rho":-0.217,"theo":8.866,"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":9.34999990463257},{"option":"SPXW260331C05595000","bid":1313.9,"bid_size":1.0,"ask":1323.1,"ask_size":1.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":1.567,"theta":-0.2688,"rho":5.733,"theo":1319.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.29998779297},{"option":"SPXW260331P05595000","bid":8.7,"bid_size":52.0,"ask":9.1,"ask_size":47.0,"iv":0.3436,"open_interest":52.0,"volume":0.0,"delta":-0.0291,"gamma":0.0001,"vega":1.567,"theta":-0.6212,"rho":-0.2189,"theo":8.933,"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":9.4500002861023},{"option":"SPXW260331C05600000","bid":1309.3,"bid_size":3.0,"ask":1318.2,"ask_size":1.0,"iv":0.3395,"open_interest":583.0,"volume":0.0,"delta":0.9706,"gamma":0.0001,"vega":1.5783,"theta":-0.2732,"rho":5.7364,"theo":1314.3241,"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":1298.59997558594},{"option":"SPXW260331P05600000","bid":8.8,"bid_size":163.0,"ask":9.2,"ask_size":96.0,"iv":0.3431,"open_interest":1089.0,"volume":20.0,"delta":-0.0294,"gamma":0.0001,"vega":1.5783,"theta":-0.6243,"rho":-0.2208,"theo":9.0007,"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":9.5499997138977},{"option":"SPXW260331C05605000","bid":1303.7,"bid_size":1.0,"ask":1313.6,"ask_size":1.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0001,"vega":1.5897,"theta":-0.2777,"rho":5.7398,"theo":1309.4149,"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":1294.94995117188},{"option":"SPXW260331P05605000","bid":8.8,"bid_size":71.0,"ask":9.3,"ask_size":66.0,"iv":0.3419,"open_interest":6.0,"volume":0.0,"delta":-0.0296,"gamma":0.0001,"vega":1.5897,"theta":-0.6275,"rho":-0.2227,"theo":9.0691,"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":9.59999990463257},{"option":"SPXW260331C05610000","bid":1299.5,"bid_size":3.0,"ask":1308.7,"ask_size":3.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.6013,"theta":-0.2822,"rho":5.7431,"theo":1304.5064,"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":1289.59997558594},{"option":"SPXW260331P05610000","bid":8.9,"bid_size":118.0,"ask":9.3,"ask_size":46.0,"iv":0.3413,"open_interest":14.0,"volume":0.0,"delta":-0.0299,"gamma":0.0001,"vega":1.6013,"theta":-0.6307,"rho":-0.2247,"theo":9.1382,"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":9.65000009536743},{"option":"SPXW260331C05615000","bid":1293.9,"bid_size":1.0,"ask":1303.8,"ask_size":1.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.6129,"theta":-0.2868,"rho":5.7465,"theo":1299.5987,"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":1284.70001220703},{"option":"SPXW260331P05615000","bid":9.0,"bid_size":46.0,"ask":9.4,"ask_size":46.0,"iv":0.3407,"open_interest":44.0,"volume":0.0,"delta":-0.0301,"gamma":0.0001,"vega":1.6129,"theta":-0.6338,"rho":-0.2266,"theo":9.2081,"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":9.75},{"option":"SPXW260331C05620000","bid":1289.7,"bid_size":3.0,"ask":1298.9,"ask_size":3.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0001,"vega":1.6247,"theta":-0.2913,"rho":5.7498,"theo":1294.6917,"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":1279.64996337891},{"option":"SPXW260331P05620000","bid":9.1,"bid_size":120.0,"ask":9.5,"ask_size":46.0,"iv":0.3398,"open_interest":10.0,"volume":0.0,"delta":-0.0304,"gamma":0.0001,"vega":1.6247,"theta":-0.6371,"rho":-0.2286,"theo":9.2788,"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":9.84999990463257},{"option":"SPXW260331C05625000","bid":1284.8,"bid_size":3.0,"ask":1293.6,"ask_size":1.0,"iv":0.3357,"open_interest":93.0,"volume":0.0,"delta":0.9693,"gamma":0.0001,"vega":1.6365,"theta":-0.2959,"rho":5.7531,"theo":1289.7856,"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":1274.95001220703},{"option":"SPXW260331P05625000","bid":9.1,"bid_size":117.0,"ask":9.6,"ask_size":144.0,"iv":0.3389,"open_interest":155.0,"volume":0.0,"delta":-0.0307,"gamma":0.0001,"vega":1.6365,"theta":-0.6403,"rho":-0.2306,"theo":9.3502,"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":9.9500002861023},{"option":"SPXW260331C05630000","bid":1279.9,"bid_size":3.0,"ask":1288.7,"ask_size":1.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0001,"vega":1.6484,"theta":-0.3005,"rho":5.7564,"theo":1284.8802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.0},{"option":"SPXW260331P05630000","bid":9.2,"bid_size":111.0,"ask":9.6,"ask_size":45.0,"iv":0.3383,"open_interest":1.0,"volume":0.0,"delta":-0.0309,"gamma":0.0001,"vega":1.6484,"theta":-0.6436,"rho":-0.2327,"theo":9.4224,"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":9.9500002861023},{"option":"SPXW260331C05635000","bid":1274.3,"bid_size":1.0,"ask":1283.8,"ask_size":1.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0001,"vega":1.6605,"theta":-0.3051,"rho":5.7596,"theo":1279.9756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.09997558594},{"option":"SPXW260331P05635000","bid":9.3,"bid_size":45.0,"ask":9.7,"ask_size":45.0,"iv":0.3377,"open_interest":0.0,"volume":0.0,"delta":-0.0312,"gamma":0.0001,"vega":1.6605,"theta":-0.6469,"rho":-0.2348,"theo":9.4954,"change":0.0,"open":0.0,"high":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":"SPXW260331C05640000","bid":1269.7,"bid_size":3.0,"ask":1279.1,"ask_size":1.0,"iv":0.3361,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0001,"vega":1.6726,"theta":-0.3098,"rho":5.7628,"theo":1275.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.10003662109},{"option":"SPXW260331P05640000","bid":9.3,"bid_size":136.0,"ask":9.8,"ask_size":45.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":-0.0315,"gamma":0.0001,"vega":1.6726,"theta":-0.6502,"rho":-0.2369,"theo":9.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"SPXW260331C05645000","bid":1264.6,"bid_size":1.0,"ask":1274.0,"ask_size":1.0,"iv":0.3332,"open_interest":1.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":1.6849,"theta":-0.3145,"rho":5.766,"theo":1270.1688,"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":1255.29998779297},{"option":"SPXW260331P05645000","bid":9.4,"bid_size":50.0,"ask":9.9,"ask_size":70.0,"iv":0.3359,"open_interest":1.0,"volume":0.0,"delta":-0.0318,"gamma":0.0001,"vega":1.6849,"theta":-0.6535,"rho":-0.239,"theo":9.6439,"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":10.25},{"option":"SPXW260331C05650000","bid":1259.9,"bid_size":3.0,"ask":1269.1,"ask_size":1.0,"iv":0.334,"open_interest":39.0,"volume":10.0,"delta":0.9679,"gamma":0.0001,"vega":1.6972,"theta":-0.3192,"rho":5.7692,"theo":1265.2667,"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":1250.45001220703},{"option":"SPXW260331P05650000","bid":9.5,"bid_size":158.0,"ask":9.9,"ask_size":93.0,"iv":0.3352,"open_interest":1122.0,"volume":5.0,"delta":-0.032,"gamma":0.0001,"vega":1.6972,"theta":-0.6569,"rho":-0.2411,"theo":9.7194,"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":10.2999997138977},{"option":"SPXW260331C05655000","bid":1254.8,"bid_size":1.0,"ask":1264.2,"ask_size":1.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.7097,"theta":-0.3239,"rho":5.7723,"theo":1260.3654,"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":1246.04998779297},{"option":"SPXW260331P05655000","bid":9.6,"bid_size":45.0,"ask":10.0,"ask_size":44.0,"iv":0.3346,"open_interest":50.0,"volume":0.0,"delta":-0.0323,"gamma":0.0001,"vega":1.7097,"theta":-0.6603,"rho":-0.2433,"theo":9.7957,"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":10.3499999046326},{"option":"SPXW260331C05660000","bid":1250.1,"bid_size":3.0,"ask":1259.3,"ask_size":1.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.7222,"theta":-0.3287,"rho":5.7754,"theo":1255.465,"change":0.0,"open":0.0,"high":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":"SPXW260331P05660000","bid":9.7,"bid_size":117.0,"ask":10.1,"ask_size":44.0,"iv":0.3337,"open_interest":24.0,"volume":0.0,"delta":-0.0326,"gamma":0.0001,"vega":1.7222,"theta":-0.6637,"rho":-0.2455,"theo":9.873,"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":10.4500002861023},{"option":"SPXW260331C05665000","bid":1245.0,"bid_size":1.0,"ask":1254.4,"ask_size":1.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.7348,"theta":-0.3335,"rho":5.7786,"theo":1250.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.15002441406},{"option":"SPXW260331P05665000","bid":9.7,"bid_size":49.0,"ask":10.2,"ask_size":64.0,"iv":0.3328,"open_interest":7.0,"volume":0.0,"delta":-0.0329,"gamma":0.0001,"vega":1.7348,"theta":-0.6671,"rho":-0.2477,"theo":9.951,"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":10.5499997138977},{"option":"SPXW260331C05670000","bid":1241.2,"bid_size":1.0,"ask":1249.7,"ask_size":1.0,"iv":0.3331,"open_interest":3.0,"volume":0.0,"delta":0.9668,"gamma":0.0001,"vega":1.7475,"theta":-0.3382,"rho":5.7816,"theo":1245.6667,"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":1230.75},{"option":"SPXW260331P05670000","bid":9.8,"bid_size":113.0,"ask":10.3,"ask_size":144.0,"iv":0.3321,"open_interest":31.0,"volume":0.0,"delta":-0.0332,"gamma":0.0001,"vega":1.7475,"theta":-0.6706,"rho":-0.25,"theo":10.03,"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":10.6500000953674},{"option":"SPXW260331C05675000","bid":1235.4,"bid_size":3.0,"ask":1244.6,"ask_size":1.0,"iv":0.3305,"open_interest":710.0,"volume":0.0,"delta":0.9665,"gamma":0.0001,"vega":1.7603,"theta":-0.3431,"rho":5.7847,"theo":1240.769,"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":1225.14996337891},{"option":"SPXW260331P05675000","bid":9.9,"bid_size":108.0,"ask":10.3,"ask_size":44.0,"iv":0.3315,"open_interest":591.0,"volume":4.0,"delta":-0.0335,"gamma":0.0001,"vega":1.7603,"theta":-0.6741,"rho":-0.2522,"theo":10.1099,"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":10.75},{"option":"SPXW260331C05680000","bid":1230.5,"bid_size":3.0,"ask":1239.7,"ask_size":1.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":1.7732,"theta":-0.3479,"rho":5.7877,"theo":1235.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1220.25},{"option":"SPXW260331P05680000","bid":10.0,"bid_size":121.0,"ask":10.4,"ask_size":44.0,"iv":0.3308,"open_interest":1.0,"volume":0.0,"delta":-0.0338,"gamma":0.0001,"vega":1.7732,"theta":-0.6776,"rho":-0.2545,"theo":10.1906,"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":10.7999997138977},{"option":"SPXW260331C05685000","bid":1225.7,"bid_size":1.0,"ask":1234.8,"ask_size":1.0,"iv":0.3257,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":1.7862,"theta":-0.3528,"rho":5.7907,"theo":1230.9763,"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":1216.05004882812},{"option":"SPXW260331P05685000","bid":10.1,"bid_size":43.0,"ask":10.5,"ask_size":43.0,"iv":0.3299,"open_interest":3.0,"volume":0.0,"delta":-0.0341,"gamma":0.0001,"vega":1.7862,"theta":-0.6812,"rho":-0.2568,"theo":10.2723,"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":10.9000000953674},{"option":"SPXW260331C05690000","bid":1221.7,"bid_size":1.0,"ask":1230.1,"ask_size":1.0,"iv":0.3297,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0001,"vega":1.7994,"theta":-0.3577,"rho":5.7937,"theo":1226.0813,"change":0.0,"open":0.0,"high":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":"SPXW260331P05690000","bid":10.1,"bid_size":112.0,"ask":10.6,"ask_size":43.0,"iv":0.3292,"open_interest":63.0,"volume":0.0,"delta":-0.0344,"gamma":0.0001,"vega":1.7994,"theta":-0.6847,"rho":-0.2592,"theo":10.355,"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":10.9500002861023},{"option":"SPXW260331C05695000","bid":1215.6,"bid_size":1.0,"ask":1225.0,"ask_size":1.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0001,"vega":1.8126,"theta":-0.3627,"rho":5.7966,"theo":1221.1873,"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":1206.40002441406},{"option":"SPXW260331P05695000","bid":10.2,"bid_size":48.0,"ask":10.7,"ask_size":62.0,"iv":0.3286,"open_interest":5.0,"volume":0.0,"delta":-0.0347,"gamma":0.0001,"vega":1.8126,"theta":-0.6883,"rho":-0.2615,"theo":10.4386,"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":11.0499997138977},{"option":"SPXW260331C05700000","bid":1211.0,"bid_size":1.0,"ask":1220.1,"ask_size":1.0,"iv":0.3266,"open_interest":84.0,"volume":0.0,"delta":0.9649,"gamma":0.0001,"vega":1.8259,"theta":-0.3676,"rho":5.7996,"theo":1216.2942,"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":1201.75},{"option":"SPXW260331P05700000","bid":10.4,"bid_size":119.0,"ask":10.8,"ask_size":185.0,"iv":0.3279,"open_interest":1939.0,"volume":141.0,"delta":-0.035,"gamma":0.0001,"vega":1.8258,"theta":-0.6919,"rho":-0.2639,"theo":10.5231,"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":11.1500000953674},{"option":"SPXW260331C05705000","bid":1205.9,"bid_size":1.0,"ask":1215.2,"ask_size":1.0,"iv":0.3244,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0001,"vega":1.8393,"theta":-0.3726,"rho":5.8025,"theo":1211.4021,"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":1196.44995117188},{"option":"SPXW260331P05705000","bid":10.4,"bid_size":43.0,"ask":10.9,"ask_size":62.0,"iv":0.327,"open_interest":3.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":1.8393,"theta":-0.6956,"rho":-0.2663,"theo":10.6087,"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":11.25},{"option":"SPXW260331C05710000","bid":1201.2,"bid_size":3.0,"ask":1210.3,"ask_size":1.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.9643,"gamma":0.0001,"vega":1.8528,"theta":-0.3776,"rho":5.8054,"theo":1206.5111,"change":0.0,"open":0.0,"high":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":"SPXW260331P05710000","bid":10.5,"bid_size":105.0,"ask":10.9,"ask_size":42.0,"iv":0.3263,"open_interest":11.0,"volume":0.0,"delta":-0.0357,"gamma":0.0001,"vega":1.8528,"theta":-0.6993,"rho":-0.2687,"theo":10.6952,"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":11.3499999046326},{"option":"SPXW260331C05715000","bid":1196.1,"bid_size":1.0,"ask":1205.8,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":1.8664,"theta":-0.3827,"rho":5.8082,"theo":1201.621,"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":1187.39996337891},{"option":"SPXW260331P05715000","bid":10.6,"bid_size":42.0,"ask":11.0,"ask_size":42.0,"iv":0.3256,"open_interest":0.0,"volume":0.0,"delta":-0.036,"gamma":0.0001,"vega":1.8664,"theta":-0.703,"rho":-0.2712,"theo":10.7827,"change":0.0,"open":0.0,"high":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":"SPXW260331C05720000","bid":1191.4,"bid_size":3.0,"ask":1200.6,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0001,"vega":1.8801,"theta":-0.3878,"rho":5.8111,"theo":1196.7319,"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":1181.40002441406},{"option":"SPXW260331P05720000","bid":10.7,"bid_size":111.0,"ask":11.1,"ask_size":42.0,"iv":0.3246,"open_interest":152.0,"volume":0.0,"delta":-0.0363,"gamma":0.0001,"vega":1.8801,"theta":-0.7067,"rho":-0.2737,"theo":10.8713,"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":11.5499997138977},{"option":"SPXW260331C05725000","bid":1186.6,"bid_size":3.0,"ask":1195.7,"ask_size":1.0,"iv":0.3232,"open_interest":339.0,"volume":10.0,"delta":0.9633,"gamma":0.0001,"vega":1.894,"theta":-0.3929,"rho":5.8139,"theo":1191.8439,"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":1176.25},{"option":"SPXW260331P05725000","bid":10.8,"bid_size":110.0,"ask":11.2,"ask_size":42.0,"iv":0.3239,"open_interest":177.0,"volume":4.0,"delta":-0.0366,"gamma":0.0001,"vega":1.894,"theta":-0.7105,"rho":-0.2762,"theo":10.9609,"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":11.6500000953674},{"option":"SPXW260331C05730000","bid":1181.7,"bid_size":1.0,"ask":1190.8,"ask_size":1.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.963,"gamma":0.0001,"vega":1.908,"theta":-0.398,"rho":5.8167,"theo":1186.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.40002441406},{"option":"SPXW260331P05730000","bid":10.9,"bid_size":110.0,"ask":11.3,"ask_size":42.0,"iv":0.3232,"open_interest":2.0,"volume":0.0,"delta":-0.037,"gamma":0.0001,"vega":1.908,"theta":-0.7143,"rho":-0.2787,"theo":11.0515,"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":11.75},{"option":"SPXW260331C05735000","bid":1176.7,"bid_size":1.0,"ask":1185.9,"ask_size":1.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":1.9221,"theta":-0.4032,"rho":5.8194,"theo":1182.071,"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":1167.20001220703},{"option":"SPXW260331P05735000","bid":10.9,"bid_size":46.0,"ask":11.4,"ask_size":41.0,"iv":0.3225,"open_interest":29.0,"volume":0.0,"delta":-0.0373,"gamma":0.0001,"vega":1.9221,"theta":-0.7181,"rho":-0.2812,"theo":11.1432,"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":11.8499999046326},{"option":"SPXW260331C05740000","bid":1171.9,"bid_size":3.0,"ask":1181.0,"ask_size":1.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0001,"vega":1.9363,"theta":-0.4084,"rho":5.8222,"theo":1177.1861,"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":1162.45001220703},{"option":"SPXW260331P05740000","bid":11.0,"bid_size":108.0,"ask":11.5,"ask_size":41.0,"iv":0.3218,"open_interest":41.0,"volume":0.0,"delta":-0.0377,"gamma":0.0001,"vega":1.9363,"theta":-0.722,"rho":-0.2838,"theo":11.236,"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":11.9500002861023},{"option":"SPXW260331C05745000","bid":1166.9,"bid_size":1.0,"ask":1176.1,"ask_size":1.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.9507,"theta":-0.4136,"rho":5.8249,"theo":1172.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1157.54998779297},{"option":"SPXW260331P05745000","bid":11.1,"bid_size":46.0,"ask":11.6,"ask_size":41.0,"iv":0.3211,"open_interest":98.0,"volume":75.0,"delta":-0.038,"gamma":0.0001,"vega":1.9507,"theta":-0.7259,"rho":-0.2864,"theo":11.3299,"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":12.0499997138977},{"option":"SPXW260331C05750000","bid":1162.2,"bid_size":3.0,"ask":1171.2,"ask_size":1.0,"iv":0.3193,"open_interest":208.0,"volume":0.0,"delta":0.9616,"gamma":0.0001,"vega":1.9652,"theta":-0.4188,"rho":5.8275,"theo":1167.4197,"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":1152.54998779297},{"option":"SPXW260331P05750000","bid":11.3,"bid_size":111.0,"ask":11.7,"ask_size":92.0,"iv":0.3206,"open_interest":2199.0,"volume":1.0,"delta":-0.0384,"gamma":0.0001,"vega":1.9652,"theta":-0.7298,"rho":-0.2891,"theo":11.4248,"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":12.1500000953674},{"option":"SPXW260331C05755000","bid":1157.0,"bid_size":1.0,"ask":1166.7,"ask_size":1.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0001,"vega":1.9799,"theta":-0.4241,"rho":5.8302,"theo":1162.5382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.34997558594},{"option":"SPXW260331P05755000","bid":11.3,"bid_size":46.0,"ask":11.8,"ask_size":41.0,"iv":0.3197,"open_interest":31.0,"volume":0.0,"delta":-0.0387,"gamma":0.0001,"vega":1.9799,"theta":-0.7337,"rho":-0.2917,"theo":11.5209,"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":12.25},{"option":"SPXW260331C05760000","bid":1152.4,"bid_size":3.0,"ask":1161.5,"ask_size":1.0,"iv":0.3179,"open_interest":2.0,"volume":0.0,"delta":0.9609,"gamma":0.0001,"vega":1.9947,"theta":-0.4294,"rho":5.8328,"theo":1157.6578,"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":1142.55004882812},{"option":"SPXW260331P05760000","bid":11.4,"bid_size":106.0,"ask":11.9,"ask_size":40.0,"iv":0.3189,"open_interest":63.0,"volume":0.0,"delta":-0.0391,"gamma":0.0001,"vega":1.9947,"theta":-0.7377,"rho":-0.2944,"theo":11.6181,"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":12.3499999046326},{"option":"SPXW260331C05765000","bid":1147.4,"bid_size":1.0,"ask":1156.6,"ask_size":1.0,"iv":0.3155,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0001,"vega":2.0097,"theta":-0.4348,"rho":5.8354,"theo":1152.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.89996337891},{"option":"SPXW260331P05765000","bid":11.5,"bid_size":45.0,"ask":12.0,"ask_size":40.0,"iv":0.3182,"open_interest":13.0,"volume":0.0,"delta":-0.0395,"gamma":0.0001,"vega":2.0097,"theta":-0.7417,"rho":-0.2971,"theo":11.7165,"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":12.4500002861023},{"option":"SPXW260331C05770000","bid":1143.0,"bid_size":1.0,"ask":1151.7,"ask_size":1.0,"iv":0.3144,"open_interest":1.0,"volume":0.0,"delta":0.9601,"gamma":0.0001,"vega":2.0248,"theta":-0.4402,"rho":5.838,"theo":1147.9004,"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":1132.40002441406},{"option":"SPXW260331P05770000","bid":11.6,"bid_size":105.0,"ask":12.1,"ask_size":40.0,"iv":0.3174,"open_interest":45.0,"volume":0.0,"delta":-0.0398,"gamma":0.0001,"vega":2.0248,"theta":-0.7457,"rho":-0.2999,"theo":11.816,"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":12.5499997138977},{"option":"SPXW260331C05775000","bid":1137.8,"bid_size":3.0,"ask":1146.8,"ask_size":1.0,"iv":0.3159,"open_interest":97.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":2.0401,"theta":-0.4456,"rho":5.8405,"theo":1143.0235,"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":1127.70001220703},{"option":"SPXW260331P05775000","bid":11.7,"bid_size":105.0,"ask":12.2,"ask_size":40.0,"iv":0.3167,"open_interest":309.0,"volume":2.0,"delta":-0.0402,"gamma":0.0001,"vega":2.0401,"theta":-0.7498,"rho":-0.3027,"theo":11.9167,"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":12.6500000953674},{"option":"SPXW260331C05780000","bid":1132.9,"bid_size":3.0,"ask":1142.1,"ask_size":1.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0001,"vega":2.0556,"theta":-0.451,"rho":5.843,"theo":1138.1478,"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":1122.60003662109},{"option":"SPXW260331P05780000","bid":11.8,"bid_size":104.0,"ask":12.3,"ask_size":39.0,"iv":0.316,"open_interest":127.0,"volume":0.0,"delta":-0.0406,"gamma":0.0001,"vega":2.0556,"theta":-0.7539,"rho":-0.3055,"theo":12.0186,"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":12.75},{"option":"SPXW260331C05785000","bid":1127.9,"bid_size":1.0,"ask":1137.4,"ask_size":1.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0001,"vega":2.0712,"theta":-0.4565,"rho":5.8454,"theo":1133.2734,"change":0.0,"open":0.0,"high":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":"SPXW260331P05785000","bid":11.9,"bid_size":44.0,"ask":12.4,"ask_size":39.0,"iv":0.3152,"open_interest":24.0,"volume":0.0,"delta":-0.041,"gamma":0.0001,"vega":2.0712,"theta":-0.758,"rho":-0.3084,"theo":12.1218,"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":12.8499999046326},{"option":"SPXW260331C05790000","bid":1123.2,"bid_size":3.0,"ask":1132.2,"ask_size":1.0,"iv":0.3136,"open_interest":1.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":2.0871,"theta":-0.462,"rho":5.8478,"theo":1128.4002,"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":1112.90002441406},{"option":"SPXW260331P05790000","bid":12.0,"bid_size":104.0,"ask":12.5,"ask_size":39.0,"iv":0.3144,"open_interest":141.0,"volume":0.0,"delta":-0.0414,"gamma":0.0001,"vega":2.0871,"theta":-0.7622,"rho":-0.3113,"theo":12.2262,"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":13.0},{"option":"SPXW260331C05795000","bid":1118.1,"bid_size":1.0,"ask":1127.3,"ask_size":1.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0001,"vega":2.103,"theta":-0.4675,"rho":5.8502,"theo":1123.5282,"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":1108.75},{"option":"SPXW260331P05795000","bid":12.1,"bid_size":44.0,"ask":12.6,"ask_size":39.0,"iv":0.3137,"open_interest":37.0,"volume":0.0,"delta":-0.0418,"gamma":0.0001,"vega":2.103,"theta":-0.7664,"rho":-0.3142,"theo":12.3318,"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":13.0999999046326},{"option":"SPXW260331C05800000","bid":1113.5,"bid_size":3.0,"ask":1122.5,"ask_size":1.0,"iv":0.3123,"open_interest":402.0,"volume":10.0,"delta":0.9578,"gamma":0.0001,"vega":2.1192,"theta":-0.4731,"rho":5.8525,"theo":1118.6575,"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":1103.29998779297},{"option":"SPXW260331P05800000","bid":12.3,"bid_size":103.0,"ask":12.7,"ask_size":83.0,"iv":0.3132,"open_interest":1961.0,"volume":21.0,"delta":-0.0422,"gamma":0.0001,"vega":2.1192,"theta":-0.7706,"rho":-0.3172,"theo":12.4388,"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":13.2000002861023},{"option":"SPXW260331C05805000","bid":1108.7,"bid_size":1.0,"ask":1117.6,"ask_size":1.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":2.1356,"theta":-0.4787,"rho":5.8548,"theo":1113.7881,"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":1099.15002441406},{"option":"SPXW260331P05805000","bid":12.4,"bid_size":38.0,"ask":12.9,"ask_size":61.0,"iv":0.3121,"open_interest":21.0,"volume":0.0,"delta":-0.0426,"gamma":0.0001,"vega":2.1356,"theta":-0.7749,"rho":-0.3202,"theo":12.547,"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":13.3499999046326},{"option":"SPXW260331C05810000","bid":1103.7,"bid_size":3.0,"ask":1112.7,"ask_size":1.0,"iv":0.3108,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":2.1521,"theta":-0.4843,"rho":5.8571,"theo":1108.9201,"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":1093.40002441406},{"option":"SPXW260331P05810000","bid":12.5,"bid_size":96.0,"ask":13.0,"ask_size":119.0,"iv":0.3114,"open_interest":113.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":2.1521,"theta":-0.7792,"rho":-0.3233,"theo":12.6566,"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":13.4500002861023},{"option":"SPXW260331C05815000","bid":1098.6,"bid_size":1.0,"ask":1108.2,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":2.1688,"theta":-0.49,"rho":5.8593,"theo":1104.0534,"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":1089.45001220703},{"option":"SPXW260331P05815000","bid":12.6,"bid_size":38.0,"ask":13.1,"ask_size":56.0,"iv":0.3106,"open_interest":5.0,"volume":0.0,"delta":-0.0434,"gamma":0.0001,"vega":2.1688,"theta":-0.7835,"rho":-0.3264,"theo":12.7674,"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":13.5499997138977},{"option":"SPXW260331C05820000","bid":1094.0,"bid_size":3.0,"ask":1103.0,"ask_size":1.0,"iv":0.3095,"open_interest":2.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":2.1857,"theta":-0.4956,"rho":5.8614,"theo":1099.1881,"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":1083.75},{"option":"SPXW260331P05820000","bid":12.7,"bid_size":100.0,"ask":13.2,"ask_size":95.0,"iv":0.3103,"open_interest":48.0,"volume":0.0,"delta":-0.0438,"gamma":0.0001,"vega":2.1857,"theta":-0.7878,"rho":-0.3296,"theo":12.8798,"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":13.7000002861023},{"option":"SPXW260331C05825000","bid":1089.2,"bid_size":3.0,"ask":1098.1,"ask_size":1.0,"iv":0.3086,"open_interest":129.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":2.2027,"theta":-0.5014,"rho":5.8636,"theo":1094.3241,"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":1078.89996337891},{"option":"SPXW260331P05825000","bid":12.9,"bid_size":44.0,"ask":13.3,"ask_size":86.0,"iv":0.3095,"open_interest":2346.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":2.2027,"theta":-0.7922,"rho":-0.3328,"theo":12.9935,"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":13.7999997138977},{"option":"SPXW260331C05830000","bid":1084.3,"bid_size":3.0,"ask":1093.3,"ask_size":1.0,"iv":0.3082,"open_interest":3.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":2.22,"theta":-0.5071,"rho":5.8656,"theo":1089.4616,"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":1073.95001220703},{"option":"SPXW260331P05830000","bid":12.9,"bid_size":98.0,"ask":13.4,"ask_size":37.0,"iv":0.3087,"open_interest":61.0,"volume":0.0,"delta":-0.0446,"gamma":0.0001,"vega":2.22,"theta":-0.7966,"rho":-0.336,"theo":13.1086,"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":13.9500002861023},{"option":"SPXW260331C05835000","bid":1079.2,"bid_size":1.0,"ask":1088.7,"ask_size":1.0,"iv":0.3066,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0001,"vega":2.2374,"theta":-0.5129,"rho":5.8676,"theo":1084.6005,"change":0.0,"open":0.0,"high":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":"SPXW260331P05835000","bid":13.0,"bid_size":42.0,"ask":13.5,"ask_size":37.0,"iv":0.3079,"open_interest":27.0,"volume":0.0,"delta":-0.0451,"gamma":0.0001,"vega":2.2374,"theta":-0.8011,"rho":-0.3393,"theo":13.2251,"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":14.0499997138977},{"option":"SPXW260331C05840000","bid":1074.6,"bid_size":3.0,"ask":1083.5,"ask_size":1.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":2.2549,"theta":-0.5188,"rho":5.8696,"theo":1079.7409,"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":1064.25},{"option":"SPXW260331P05840000","bid":13.1,"bid_size":114.0,"ask":13.7,"ask_size":114.0,"iv":0.3071,"open_interest":32.0,"volume":2.0,"delta":-0.0455,"gamma":0.0001,"vega":2.2549,"theta":-0.8056,"rho":-0.3426,"theo":13.3431,"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":14.1500000953674},{"option":"SPXW260331C05845000","bid":1069.5,"bid_size":1.0,"ask":1079.0,"ask_size":1.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":2.2726,"theta":-0.5246,"rho":5.8716,"theo":1074.8828,"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":1060.15002441406},{"option":"SPXW260331P05845000","bid":13.3,"bid_size":41.0,"ask":13.8,"ask_size":58.0,"iv":0.3062,"open_interest":37.0,"volume":0.0,"delta":-0.046,"gamma":0.0001,"vega":2.2726,"theta":-0.8101,"rho":-0.346,"theo":13.4625,"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":14.2999997138977},{"option":"SPXW260331C05850000","bid":1064.9,"bid_size":3.0,"ask":1073.8,"ask_size":1.0,"iv":0.305,"open_interest":180.0,"volume":0.0,"delta":0.9536,"gamma":0.0001,"vega":2.2905,"theta":-0.5305,"rho":5.8734,"theo":1070.0262,"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":1054.65002441406},{"option":"SPXW260331P05850000","bid":13.5,"bid_size":44.0,"ask":13.9,"ask_size":85.0,"iv":0.3059,"open_interest":1576.0,"volume":45.0,"delta":-0.0464,"gamma":0.0001,"vega":2.2905,"theta":-0.8147,"rho":-0.3495,"theo":13.5836,"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":14.5},{"option":"SPXW260331C05860000","bid":1055.2,"bid_size":3.0,"ask":1064.1,"ask_size":1.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0001,"vega":2.3267,"theta":-0.5424,"rho":5.877,"theo":1060.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1044.94995117188},{"option":"SPXW260331P05860000","bid":13.6,"bid_size":94.0,"ask":14.1,"ask_size":36.0,"iv":0.3042,"open_interest":125.0,"volume":6.0,"delta":-0.0473,"gamma":0.0001,"vega":2.3267,"theta":-0.8239,"rho":-0.3565,"theo":13.8303,"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":14.7000002861023},{"option":"SPXW260331C05870000","bid":1045.5,"bid_size":3.0,"ask":1054.4,"ask_size":1.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0001,"vega":2.3635,"theta":-0.5545,"rho":5.8805,"theo":1050.6154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.20001220703},{"option":"SPXW260331P05870000","bid":13.9,"bid_size":92.0,"ask":14.4,"ask_size":40.0,"iv":0.3028,"open_interest":80.0,"volume":0.0,"delta":-0.0482,"gamma":0.0001,"vega":2.3635,"theta":-0.8333,"rho":-0.3637,"theo":14.0833,"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":14.9500002861023},{"option":"SPXW260331C05875000","bid":1040.7,"bid_size":3.0,"ask":1049.5,"ask_size":1.0,"iv":0.3015,"open_interest":93.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":2.3821,"theta":-0.5606,"rho":5.8821,"theo":1045.7667,"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":1030.44995117188},{"option":"SPXW260331P05875000","bid":14.0,"bid_size":91.0,"ask":14.5,"ask_size":35.0,"iv":0.3022,"open_interest":262.0,"volume":0.0,"delta":-0.0487,"gamma":0.0001,"vega":2.3821,"theta":-0.838,"rho":-0.3673,"theo":14.2122,"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":15.0999999046326},{"option":"SPXW260331C05880000","bid":1035.8,"bid_size":3.0,"ask":1044.7,"ask_size":1.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.9508,"gamma":0.0001,"vega":2.4009,"theta":-0.5667,"rho":5.8838,"theo":1040.9196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.65002441406},{"option":"SPXW260331P05880000","bid":14.1,"bid_size":107.0,"ask":14.7,"ask_size":107.0,"iv":0.3013,"open_interest":388.0,"volume":0.0,"delta":-0.0492,"gamma":0.0001,"vega":2.4009,"theta":-0.8428,"rho":-0.371,"theo":14.3427,"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":15.25},{"option":"SPXW260331C05890000","bid":1026.5,"bid_size":3.0,"ask":1035.0,"ask_size":1.0,"iv":0.298,"open_interest":5.0,"volume":10.0,"delta":0.9498,"gamma":0.0001,"vega":2.4388,"theta":-0.579,"rho":5.8868,"theo":1031.2306,"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":1015.85000610352},{"option":"SPXW260331P05890000","bid":14.4,"bid_size":89.0,"ask":14.9,"ask_size":39.0,"iv":0.3,"open_interest":71.0,"volume":0.0,"delta":-0.0502,"gamma":0.0001,"vega":2.4388,"theta":-0.8524,"rho":-0.3786,"theo":14.6089,"change":-2.09,"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":-11.9429,"prev_day_close":15.5499997138977},{"option":"SPXW260331C05900000","bid":1016.5,"bid_size":3.0,"ask":1025.3,"ask_size":1.0,"iv":0.298,"open_interest":136.0,"volume":0.0,"delta":0.9488,"gamma":0.0001,"vega":2.4772,"theta":-0.5915,"rho":5.8898,"theo":1021.5484,"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":1006.29998779297},{"option":"SPXW260331P05900000","bid":14.8,"bid_size":42.0,"ask":15.2,"ask_size":80.0,"iv":0.2987,"open_interest":4174.0,"volume":45.0,"delta":-0.0512,"gamma":0.0001,"vega":2.4772,"theta":-0.8623,"rho":-0.3863,"theo":14.882,"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":15.8499999046326},{"option":"SPXW260331C05910000","bid":1006.8,"bid_size":3.0,"ask":1015.6,"ask_size":1.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0002,"vega":2.5163,"theta":-0.6041,"rho":5.8925,"theo":1011.8732,"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":996.899993896484},{"option":"SPXW260331P05910000","bid":14.9,"bid_size":102.0,"ask":15.5,"ask_size":38.0,"iv":0.297,"open_interest":66.0,"volume":0.0,"delta":-0.0522,"gamma":0.0002,"vega":2.5163,"theta":-0.8722,"rho":-0.3941,"theo":15.1619,"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":16.1499996185303},{"option":"SPXW260331C05920000","bid":997.1,"bid_size":3.0,"ask":1006.0,"ask_size":1.0,"iv":0.2954,"open_interest":1.0,"volume":0.0,"delta":0.9467,"gamma":0.0002,"vega":2.5559,"theta":-0.6169,"rho":5.8951,"theo":1002.2052,"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":987.050018310547},{"option":"SPXW260331P05920000","bid":15.2,"bid_size":101.0,"ask":15.8,"ask_size":38.0,"iv":0.2956,"open_interest":237.0,"volume":1.0,"delta":-0.0533,"gamma":0.0002,"vega":2.5559,"theta":-0.8823,"rho":-0.4022,"theo":15.4493,"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":16.4499998092651},{"option":"SPXW260331C05925000","bid":992.6,"bid_size":3.0,"ask":1001.1,"ask_size":1.0,"iv":0.293,"open_interest":125.0,"volume":0.0,"delta":0.9461,"gamma":0.0002,"vega":2.5759,"theta":-0.6234,"rho":5.8964,"theo":997.374,"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":982.200012207031},{"option":"SPXW260331P05925000","bid":15.4,"bid_size":85.0,"ask":15.9,"ask_size":33.0,"iv":0.2949,"open_interest":306.0,"volume":0.0,"delta":-0.0538,"gamma":0.0002,"vega":2.5759,"theta":-0.8874,"rho":-0.4062,"theo":15.5957,"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":16.5500001907349},{"option":"SPXW260331C05930000","bid":987.5,"bid_size":3.0,"ask":996.3,"ask_size":1.0,"iv":0.2938,"open_interest":2.0,"volume":0.0,"delta":0.9456,"gamma":0.0002,"vega":2.5962,"theta":-0.6299,"rho":5.8976,"theo":992.5446,"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":977.350006103516},{"option":"SPXW260331P05930000","bid":15.5,"bid_size":84.0,"ask":16.1,"ask_size":38.0,"iv":0.2942,"open_interest":147.0,"volume":0.0,"delta":-0.0544,"gamma":0.0002,"vega":2.5962,"theta":-0.8926,"rho":-0.4104,"theo":15.7439,"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":16.75},{"option":"SPXW260331C05940000","bid":977.9,"bid_size":3.0,"ask":986.6,"ask_size":1.0,"iv":0.2924,"open_interest":0.0,"volume":0.0,"delta":0.9445,"gamma":0.0002,"vega":2.6372,"theta":-0.6429,"rho":5.8998,"theo":982.8916,"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":967.75},{"option":"SPXW260331P05940000","bid":15.8,"bid_size":98.0,"ask":16.4,"ask_size":37.0,"iv":0.2928,"open_interest":32.0,"volume":0.0,"delta":-0.0555,"gamma":0.0002,"vega":2.6372,"theta":-0.903,"rho":-0.4187,"theo":16.0461,"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":17.0500001907349},{"option":"SPXW260331C05950000","bid":968.2,"bid_size":3.0,"ask":977.0,"ask_size":1.0,"iv":0.2912,"open_interest":156.0,"volume":0.0,"delta":0.9433,"gamma":0.0002,"vega":2.6789,"theta":-0.6562,"rho":5.9019,"theo":973.2462,"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":958.950012207031},{"option":"SPXW260331P05950000","bid":16.1,"bid_size":97.0,"ask":16.7,"ask_size":37.0,"iv":0.2914,"open_interest":799.0,"volume":71.0,"delta":-0.0566,"gamma":0.0002,"vega":2.6789,"theta":-0.9136,"rho":-0.4273,"theo":16.3559,"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":17.3999996185303},{"option":"SPXW260331C05960000","bid":958.6,"bid_size":3.0,"ask":967.3,"ask_size":1.0,"iv":0.2896,"open_interest":4.0,"volume":0.0,"delta":0.9422,"gamma":0.0002,"vega":2.7215,"theta":-0.6696,"rho":5.9038,"theo":963.6088,"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":948.75},{"option":"SPXW260331P05960000","bid":16.4,"bid_size":96.0,"ask":17.0,"ask_size":37.0,"iv":0.2899,"open_interest":45.0,"volume":0.0,"delta":-0.0578,"gamma":0.0002,"vega":2.7215,"theta":-0.9243,"rho":-0.436,"theo":16.6737,"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":17.75},{"option":"SPXW260331C05970000","bid":949.0,"bid_size":3.0,"ask":957.7,"ask_size":1.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0002,"vega":2.7651,"theta":-0.6831,"rho":5.9055,"theo":953.9795,"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":938.899993896484},{"option":"SPXW260331P05970000","bid":16.8,"bid_size":80.0,"ask":17.3,"ask_size":32.0,"iv":0.2886,"open_interest":22.0,"volume":5.0,"delta":-0.059,"gamma":0.0002,"vega":2.7651,"theta":-0.9351,"rho":-0.445,"theo":16.9997,"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":18.0500001907349},{"option":"SPXW260331C05975000","bid":944.2,"bid_size":3.0,"ask":952.9,"ask_size":1.0,"iv":0.2877,"open_interest":165.0,"volume":0.0,"delta":0.9403,"gamma":0.0002,"vega":2.7872,"theta":-0.6899,"rho":5.9062,"theo":949.1679,"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":934.100006103516},{"option":"SPXW260331P05975000","bid":16.9,"bid_size":94.0,"ask":17.5,"ask_size":36.0,"iv":0.2879,"open_interest":603.0,"volume":6.0,"delta":-0.0596,"gamma":0.0002,"vega":2.7872,"theta":-0.9406,"rho":-0.4496,"theo":17.1656,"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":18.25},{"option":"SPXW260331C05980000","bid":939.4,"bid_size":3.0,"ask":948.1,"ask_size":1.0,"iv":0.287,"open_interest":2.0,"volume":0.0,"delta":0.9397,"gamma":0.0002,"vega":2.8096,"theta":-0.6968,"rho":5.9069,"theo":944.3584,"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":929.300018310547},{"option":"SPXW260331P05980000","bid":17.1,"bid_size":78.0,"ask":17.7,"ask_size":36.0,"iv":0.2873,"open_interest":111.0,"volume":0.0,"delta":-0.0602,"gamma":0.0002,"vega":2.8096,"theta":-0.9461,"rho":-0.4542,"theo":17.3339,"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":18.4499998092651},{"option":"SPXW260331C05990000","bid":929.8,"bid_size":3.0,"ask":938.4,"ask_size":1.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":0.9385,"gamma":0.0002,"vega":2.855,"theta":-0.7106,"rho":5.908,"theo":934.746,"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":919.75},{"option":"SPXW260331P05990000","bid":17.4,"bid_size":92.0,"ask":18.0,"ask_size":36.0,"iv":0.2858,"open_interest":49.0,"volume":0.0,"delta":-0.0615,"gamma":0.0002,"vega":2.855,"theta":-0.9573,"rho":-0.4636,"theo":17.6766,"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":18.8500003814697},{"option":"SPXW260331C06000000","bid":920.2,"bid_size":3.0,"ask":928.9,"ask_size":1.0,"iv":0.2843,"open_interest":14186.0,"volume":0.0,"delta":0.9372,"gamma":0.0002,"vega":2.9015,"theta":-0.7246,"rho":5.9089,"theo":925.1424,"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":910.149993896484},{"option":"SPXW260331P06000000","bid":17.9,"bid_size":84.0,"ask":18.4,"ask_size":54.0,"iv":0.2846,"open_interest":17720.0,"volume":1170.0,"delta":-0.0628,"gamma":0.0002,"vega":2.9015,"theta":-0.9686,"rho":-0.4734,"theo":18.0284,"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":19.1999998092651},{"option":"SPXW260331C06010000","bid":910.7,"bid_size":3.0,"ask":919.3,"ask_size":1.0,"iv":0.283,"open_interest":5.0,"volume":0.0,"delta":0.9358,"gamma":0.0002,"vega":2.949,"theta":-0.7388,"rho":5.9095,"theo":915.5479,"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":900.700012207031},{"option":"SPXW260331P06010000","bid":18.1,"bid_size":89.0,"ask":18.7,"ask_size":36.0,"iv":0.2832,"open_interest":52.0,"volume":6.0,"delta":-0.0641,"gamma":0.0002,"vega":2.949,"theta":-0.9801,"rho":-0.4834,"theo":18.3891,"change":-2.48,"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":-11.2727,"prev_day_close":19.5500001907349},{"option":"SPXW260331C06020000","bid":901.3,"bid_size":3.0,"ask":909.7,"ask_size":1.0,"iv":0.2803,"open_interest":2.0,"volume":0.0,"delta":0.9345,"gamma":0.0002,"vega":2.9974,"theta":-0.753,"rho":5.9098,"theo":905.9628,"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":891.049987792969},{"option":"SPXW260331P06020000","bid":18.5,"bid_size":73.0,"ask":19.1,"ask_size":35.0,"iv":0.2816,"open_interest":55.0,"volume":1.0,"delta":-0.0655,"gamma":0.0002,"vega":2.9974,"theta":-0.9917,"rho":-0.4938,"theo":18.7591,"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":19.9499998092651},{"option":"SPXW260331C06025000","bid":896.4,"bid_size":3.0,"ask":904.9,"ask_size":1.0,"iv":0.281,"open_interest":340.0,"volume":0.0,"delta":0.9338,"gamma":0.0002,"vega":3.0219,"theta":-0.7602,"rho":5.9098,"theo":901.1739,"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":886.450012207031},{"option":"SPXW260331P06025000","bid":18.7,"bid_size":73.0,"ask":19.3,"ask_size":35.0,"iv":0.2811,"open_interest":211.0,"volume":15.0,"delta":-0.0662,"gamma":0.0002,"vega":3.0219,"theta":-0.9975,"rho":-0.4991,"theo":18.9478,"change":-2.82,"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":-12.4229,"prev_day_close":20.1499996185303},{"option":"SPXW260331C06030000","bid":891.5,"bid_size":3.0,"ask":900.0,"ask_size":1.0,"iv":0.2801,"open_interest":11.0,"volume":0.0,"delta":0.9331,"gamma":0.0002,"vega":3.0466,"theta":-0.7675,"rho":5.9098,"theo":896.3874,"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":881.450012207031},{"option":"SPXW260331P06030000","bid":18.9,"bid_size":73.0,"ask":19.5,"ask_size":35.0,"iv":0.2803,"open_interest":191.0,"volume":0.0,"delta":-0.0669,"gamma":0.0002,"vega":3.0466,"theta":-1.0034,"rho":-0.5045,"theo":19.139,"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":20.3500003814697},{"option":"SPXW260331C06040000","bid":882.0,"bid_size":3.0,"ask":890.5,"ask_size":1.0,"iv":0.2788,"open_interest":2.0,"volume":0.0,"delta":0.9317,"gamma":0.0002,"vega":3.0966,"theta":-0.7821,"rho":5.9094,"theo":886.8219,"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":872.150024414062},{"option":"SPXW260331P06040000","bid":19.3,"bid_size":72.0,"ask":19.9,"ask_size":35.0,"iv":0.2789,"open_interest":116.0,"volume":2.0,"delta":-0.0683,"gamma":0.0002,"vega":3.0966,"theta":-1.0153,"rho":-0.5154,"theo":19.5288,"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":20.75},{"option":"SPXW260331C06050000","bid":872.4,"bid_size":3.0,"ask":880.9,"ask_size":1.0,"iv":0.2775,"open_interest":281.0,"volume":0.0,"delta":0.9302,"gamma":0.0002,"vega":3.1474,"theta":-0.7968,"rho":5.9088,"theo":877.2667,"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":862.399993896484},{"option":"SPXW260331P06050000","bid":19.7,"bid_size":70.0,"ask":20.3,"ask_size":49.0,"iv":0.2776,"open_interest":824.0,"volume":2.0,"delta":-0.0697,"gamma":0.0002,"vega":3.1474,"theta":-1.0274,"rho":-0.5267,"theo":19.9288,"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":21.25},{"option":"SPXW260331C06060000","bid":862.8,"bid_size":3.0,"ask":871.4,"ask_size":1.0,"iv":0.2761,"open_interest":7.0,"volume":0.0,"delta":0.9287,"gamma":0.0002,"vega":3.1988,"theta":-0.8117,"rho":5.9079,"theo":867.722,"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":852.850006103516},{"option":"SPXW260331P06060000","bid":20.1,"bid_size":64.0,"ask":20.7,"ask_size":34.0,"iv":0.2762,"open_interest":118.0,"volume":5.0,"delta":-0.0712,"gamma":0.0002,"vega":3.1988,"theta":-1.0396,"rho":-0.5382,"theo":20.3393,"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":21.6499996185303},{"option":"SPXW260331C06070000","bid":853.3,"bid_size":3.0,"ask":861.8,"ask_size":1.0,"iv":0.2747,"open_interest":23.0,"volume":0.0,"delta":0.9272,"gamma":0.0002,"vega":3.2509,"theta":-0.8267,"rho":5.9067,"theo":858.188,"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":843.300018310547},{"option":"SPXW260331P06070000","bid":20.5,"bid_size":69.0,"ask":21.1,"ask_size":34.0,"iv":0.2748,"open_interest":52.0,"volume":2.0,"delta":-0.0728,"gamma":0.0002,"vega":3.2508,"theta":-1.052,"rho":-0.55,"theo":20.7604,"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":22.0999994277954},{"option":"SPXW260331C06075000","bid":848.6,"bid_size":3.0,"ask":857.1,"ask_size":1.0,"iv":0.2741,"open_interest":138.0,"volume":0.0,"delta":0.9264,"gamma":0.0002,"vega":3.2771,"theta":-0.8343,"rho":5.906,"theo":853.4251,"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":839.0},{"option":"SPXW260331P06075000","bid":20.8,"bid_size":71.0,"ask":21.3,"ask_size":70.0,"iv":0.2742,"open_interest":2140.0,"volume":5.0,"delta":-0.0736,"gamma":0.0002,"vega":3.2771,"theta":-1.0582,"rho":-0.556,"theo":20.9751,"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":22.3500003814697},{"option":"SPXW260331C06080000","bid":843.8,"bid_size":3.0,"ask":852.3,"ask_size":1.0,"iv":0.2734,"open_interest":13.0,"volume":0.0,"delta":0.9256,"gamma":0.0002,"vega":3.3035,"theta":-0.8419,"rho":5.9053,"theo":848.6649,"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":834.049987792969},{"option":"SPXW260331P06080000","bid":20.9,"bid_size":67.0,"ask":21.5,"ask_size":33.0,"iv":0.2735,"open_interest":30.0,"volume":2.0,"delta":-0.0744,"gamma":0.0002,"vega":3.3035,"theta":-1.0645,"rho":-0.5621,"theo":21.1926,"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":22.5500001907349},{"option":"SPXW260331C06090000","bid":834.3,"bid_size":3.0,"ask":842.8,"ask_size":1.0,"iv":0.2721,"open_interest":23.0,"volume":0.0,"delta":0.924,"gamma":0.0002,"vega":3.3568,"theta":-0.8572,"rho":5.9036,"theo":839.1531,"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":824.25},{"option":"SPXW260331P06090000","bid":21.4,"bid_size":66.0,"ask":22.0,"ask_size":33.0,"iv":0.2722,"open_interest":114.0,"volume":9.0,"delta":-0.076,"gamma":0.0002,"vega":3.3568,"theta":-1.0771,"rho":-0.5744,"theo":21.6361,"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":23.0500001907349},{"option":"SPXW260331C06100000","bid":824.8,"bid_size":3.0,"ask":833.2,"ask_size":1.0,"iv":0.2706,"open_interest":362.0,"volume":0.0,"delta":0.9223,"gamma":0.0002,"vega":3.4109,"theta":-0.8727,"rho":5.9017,"theo":829.6526,"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":814.850006103516},{"option":"SPXW260331P06100000","bid":21.8,"bid_size":65.0,"ask":22.4,"ask_size":33.0,"iv":0.2707,"open_interest":2747.0,"volume":154.0,"delta":-0.0776,"gamma":0.0002,"vega":3.4109,"theta":-1.0899,"rho":-0.5869,"theo":22.0908,"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":23.5500001907349},{"option":"SPXW260331C06110000","bid":815.3,"bid_size":3.0,"ask":823.7,"ask_size":1.0,"iv":0.2693,"open_interest":16.0,"volume":0.0,"delta":0.9206,"gamma":0.0002,"vega":3.4657,"theta":-0.8883,"rho":5.8996,"theo":820.1638,"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":805.400024414062},{"option":"SPXW260331P06110000","bid":22.3,"bid_size":64.0,"ask":22.9,"ask_size":32.0,"iv":0.2695,"open_interest":196.0,"volume":1.0,"delta":-0.0793,"gamma":0.0002,"vega":3.4657,"theta":-1.1028,"rho":-0.5997,"theo":22.5573,"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":24.0},{"option":"SPXW260331C06120000","bid":805.8,"bid_size":3.0,"ask":814.2,"ask_size":1.0,"iv":0.2679,"open_interest":25.0,"volume":0.0,"delta":0.9189,"gamma":0.0002,"vega":3.5215,"theta":-0.904,"rho":5.8972,"theo":810.6868,"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":796.0},{"option":"SPXW260331P06120000","bid":22.7,"bid_size":63.0,"ask":23.4,"ask_size":46.0,"iv":0.2682,"open_interest":109.0,"volume":7.0,"delta":-0.081,"gamma":0.0002,"vega":3.5215,"theta":-1.1159,"rho":-0.6127,"theo":23.0355,"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":24.5},{"option":"SPXW260331C06125000","bid":801.1,"bid_size":3.0,"ask":809.5,"ask_size":1.0,"iv":0.2673,"open_interest":134.0,"volume":0.0,"delta":0.918,"gamma":0.0002,"vega":3.5498,"theta":-0.9119,"rho":5.8958,"theo":805.9527,"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":791.100006103516},{"option":"SPXW260331P06125000","bid":22.9,"bid_size":67.0,"ask":23.7,"ask_size":67.0,"iv":0.2674,"open_interest":230.0,"volume":4.0,"delta":-0.0819,"gamma":0.0002,"vega":3.5497,"theta":-1.1224,"rho":-0.6194,"theo":23.279,"change":-3.13,"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":-11.2996,"prev_day_close":24.8000001907349},{"option":"SPXW260331C06130000","bid":796.4,"bid_size":3.0,"ask":804.7,"ask_size":1.0,"iv":0.2666,"open_interest":4.0,"volume":0.0,"delta":0.9171,"gamma":0.0002,"vega":3.5783,"theta":-0.9199,"rho":5.8944,"theo":801.2218,"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":786.5},{"option":"SPXW260331P06130000","bid":23.1,"bid_size":66.0,"ask":23.9,"ask_size":36.0,"iv":0.2669,"open_interest":489.0,"volume":2.0,"delta":-0.0828,"gamma":0.0002,"vega":3.5783,"theta":-1.1291,"rho":-0.6261,"theo":23.5258,"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":25.0},{"option":"SPXW260331C06140000","bid":787.2,"bid_size":3.0,"ask":795.3,"ask_size":1.0,"iv":0.2643,"open_interest":4.0,"volume":0.0,"delta":0.9153,"gamma":0.0002,"vega":3.6362,"theta":-0.9359,"rho":5.8914,"theo":791.7692,"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":777.0},{"option":"SPXW260331P06140000","bid":23.6,"bid_size":66.0,"ask":24.4,"ask_size":36.0,"iv":0.2655,"open_interest":354.0,"volume":11.0,"delta":-0.0846,"gamma":0.0002,"vega":3.6362,"theta":-1.1424,"rho":-0.6398,"theo":24.0284,"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":25.5999994277954},{"option":"SPXW260331C06150000","bid":777.5,"bid_size":3.0,"ask":785.8,"ask_size":1.0,"iv":0.2639,"open_interest":147.0,"volume":0.0,"delta":0.9134,"gamma":0.0003,"vega":3.6953,"theta":-0.952,"rho":5.8879,"theo":782.3292,"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":768.100006103516},{"option":"SPXW260331P06150000","bid":24.1,"bid_size":63.0,"ask":24.9,"ask_size":34.0,"iv":0.2642,"open_interest":5071.0,"volume":3027.0,"delta":-0.0865,"gamma":0.0003,"vega":3.6953,"theta":-1.1558,"rho":-0.6539,"theo":24.5436,"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":26.0999994277954},{"option":"SPXW260331C06155000","bid":772.9,"bid_size":1.0,"ask":782.1,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0003,"vega":3.7253,"theta":-0.9601,"rho":5.886,"theo":777.614,"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":764.0},{"option":"SPXW260331P06155000","bid":24.4,"bid_size":34.0,"ask":25.2,"ask_size":34.0,"iv":0.2632,"open_interest":35.0,"volume":0.0,"delta":-0.0875,"gamma":0.0003,"vega":3.7253,"theta":-1.1626,"rho":-0.661,"theo":24.8059,"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":26.4000005722046},{"option":"SPXW260331C06160000","bid":768.1,"bid_size":3.0,"ask":776.4,"ask_size":1.0,"iv":0.2627,"open_interest":3.0,"volume":0.0,"delta":0.9115,"gamma":0.0003,"vega":3.7556,"theta":-0.9682,"rho":5.884,"theo":772.9022,"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":758.25},{"option":"SPXW260331P06160000","bid":24.7,"bid_size":49.0,"ask":25.5,"ask_size":62.0,"iv":0.2628,"open_interest":120.0,"volume":4.0,"delta":-0.0884,"gamma":0.0003,"vega":3.7556,"theta":-1.1693,"rho":-0.6684,"theo":25.0719,"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":26.6999998092651},{"option":"SPXW260331C06165000","bid":763.0,"bid_size":1.0,"ask":771.9,"ask_size":1.0,"iv":0.2614,"open_interest":1.0,"volume":0.0,"delta":0.9105,"gamma":0.0003,"vega":3.7862,"theta":-0.9764,"rho":5.882,"theo":768.1937,"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":754.399993896484},{"option":"SPXW260331P06165000","bid":24.9,"bid_size":34.0,"ask":25.7,"ask_size":34.0,"iv":0.2621,"open_interest":55.0,"volume":0.0,"delta":-0.0894,"gamma":0.0003,"vega":3.7862,"theta":-1.1762,"rho":-0.6758,"theo":25.3408,"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":26.9000005722046},{"option":"SPXW260331C06170000","bid":758.7,"bid_size":3.0,"ask":767.0,"ask_size":1.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0003,"vega":3.817,"theta":-0.9846,"rho":5.8797,"theo":763.4886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.899993896484},{"option":"SPXW260331P06170000","bid":25.2,"bid_size":62.0,"ask":26.0,"ask_size":34.0,"iv":0.2613,"open_interest":40.0,"volume":0.0,"delta":-0.0904,"gamma":0.0003,"vega":3.817,"theta":-1.183,"rho":-0.6833,"theo":25.6133,"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":27.1999998092651},{"option":"SPXW260331C06175000","bid":754.0,"bid_size":3.0,"ask":762.2,"ask_size":1.0,"iv":0.2606,"open_interest":151.0,"volume":0.0,"delta":0.9086,"gamma":0.0003,"vega":3.8482,"theta":-0.9928,"rho":5.8774,"theo":758.7869,"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":744.25},{"option":"SPXW260331P06175000","bid":25.5,"bid_size":48.0,"ask":26.3,"ask_size":61.0,"iv":0.2609,"open_interest":2132.0,"volume":4.0,"delta":-0.0914,"gamma":0.0003,"vega":3.8482,"theta":-1.1899,"rho":-0.6909,"theo":25.8892,"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":27.5},{"option":"SPXW260331C06180000","bid":749.3,"bid_size":3.0,"ask":757.5,"ask_size":1.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":0.9076,"gamma":0.0003,"vega":3.8796,"theta":-1.001,"rho":5.875,"theo":754.0887,"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":739.549987792969},{"option":"SPXW260331P06180000","bid":25.7,"bid_size":61.0,"ask":26.5,"ask_size":14.0,"iv":0.2601,"open_interest":140.0,"volume":7.0,"delta":-0.0924,"gamma":0.0003,"vega":3.8796,"theta":-1.1968,"rho":-0.6987,"theo":26.1689,"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":27.8000001907349},{"option":"SPXW260331C06185000","bid":744.2,"bid_size":1.0,"ask":754.2,"ask_size":1.0,"iv":0.2602,"open_interest":6.0,"volume":0.0,"delta":0.9065,"gamma":0.0003,"vega":3.9112,"theta":-1.0093,"rho":5.8724,"theo":749.394,"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":735.650024414062},{"option":"SPXW260331P06185000","bid":26.0,"bid_size":34.0,"ask":26.8,"ask_size":34.0,"iv":0.2595,"open_interest":47.0,"volume":0.0,"delta":-0.0934,"gamma":0.0003,"vega":3.9112,"theta":-1.2037,"rho":-0.7065,"theo":26.4518,"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":28.0999994277954},{"option":"SPXW260331C06190000","bid":739.9,"bid_size":3.0,"ask":748.1,"ask_size":1.0,"iv":0.2586,"open_interest":1.0,"volume":0.0,"delta":0.9055,"gamma":0.0003,"vega":3.943,"theta":-1.0176,"rho":5.8698,"theo":744.703,"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":730.199981689453},{"option":"SPXW260331P06190000","bid":26.3,"bid_size":60.0,"ask":27.1,"ask_size":33.0,"iv":0.2586,"open_interest":506.0,"volume":0.0,"delta":-0.0945,"gamma":0.0003,"vega":3.943,"theta":-1.2107,"rho":-0.7145,"theo":26.7382,"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":28.4000005722046},{"option":"SPXW260331C06195000","bid":734.5,"bid_size":1.0,"ask":744.8,"ask_size":1.0,"iv":0.2574,"open_interest":5.0,"volume":0.0,"delta":0.9044,"gamma":0.0003,"vega":3.9751,"theta":-1.0259,"rho":5.867,"theo":740.0155,"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":726.299987792969},{"option":"SPXW260331P06195000","bid":26.6,"bid_size":33.0,"ask":27.4,"ask_size":33.0,"iv":0.258,"open_interest":43.0,"volume":2.0,"delta":-0.0955,"gamma":0.0003,"vega":3.9751,"theta":-1.2176,"rho":-0.7226,"theo":27.0284,"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":28.6999998092651},{"option":"SPXW260331C06200000","bid":730.5,"bid_size":3.0,"ask":738.8,"ask_size":1.0,"iv":0.2574,"open_interest":931.0,"volume":0.0,"delta":0.9034,"gamma":0.0003,"vega":4.0073,"theta":-1.0342,"rho":5.8641,"theo":735.3318,"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":720.850006103516},{"option":"SPXW260331P06200000","bid":26.9,"bid_size":46.0,"ask":27.7,"ask_size":33.0,"iv":0.2574,"open_interest":3504.0,"volume":61.0,"delta":-0.0966,"gamma":0.0003,"vega":4.0073,"theta":-1.2246,"rho":-0.7308,"theo":27.3222,"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":29.0},{"option":"SPXW260331C06205000","bid":725.1,"bid_size":1.0,"ask":735.5,"ask_size":1.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0003,"vega":4.0397,"theta":-1.0426,"rho":5.8611,"theo":730.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.0},{"option":"SPXW260331P06205000","bid":27.2,"bid_size":20.0,"ask":28.0,"ask_size":33.0,"iv":0.2567,"open_interest":40.0,"volume":0.0,"delta":-0.0976,"gamma":0.0003,"vega":4.0397,"theta":-1.2317,"rho":-0.7391,"theo":27.6198,"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":29.3500003814697},{"option":"SPXW260331C06210000","bid":721.2,"bid_size":3.0,"ask":729.4,"ask_size":1.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.9012,"gamma":0.0003,"vega":4.0723,"theta":-1.051,"rho":5.858,"theo":725.9755,"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":711.5},{"option":"SPXW260331P06210000","bid":27.5,"bid_size":45.0,"ask":28.3,"ask_size":33.0,"iv":0.2561,"open_interest":275.0,"volume":1.0,"delta":-0.0987,"gamma":0.0003,"vega":4.0723,"theta":-1.2387,"rho":-0.7475,"theo":27.9212,"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":29.6999998092651},{"option":"SPXW260331C06215000","bid":715.8,"bid_size":1.0,"ask":726.1,"ask_size":1.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.9001,"gamma":0.0003,"vega":4.105,"theta":-1.0594,"rho":5.8549,"theo":721.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.700012207031},{"option":"SPXW260331P06215000","bid":27.8,"bid_size":19.0,"ask":28.6,"ask_size":32.0,"iv":0.2554,"open_interest":35.0,"volume":0.0,"delta":-0.0998,"gamma":0.0003,"vega":4.105,"theta":-1.2458,"rho":-0.756,"theo":28.2263,"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":30.0},{"option":"SPXW260331C06220000","bid":711.9,"bid_size":3.0,"ask":720.0,"ask_size":1.0,"iv":0.2546,"open_interest":1.0,"volume":0.0,"delta":0.899,"gamma":0.0003,"vega":4.1378,"theta":-1.0678,"rho":5.8516,"theo":716.6343,"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":702.199981689453},{"option":"SPXW260331P06220000","bid":28.1,"bid_size":44.0,"ask":28.9,"ask_size":32.0,"iv":0.2547,"open_interest":1002.0,"volume":7.0,"delta":-0.101,"gamma":0.0003,"vega":4.1378,"theta":-1.2529,"rho":-0.7646,"theo":28.5353,"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":30.3500003814697},{"option":"SPXW260331C06225000","bid":707.6,"bid_size":3.0,"ask":715.3,"ask_size":1.0,"iv":0.2532,"open_interest":149.0,"volume":0.0,"delta":0.8979,"gamma":0.0003,"vega":4.1708,"theta":-1.0762,"rho":5.8482,"theo":711.9694,"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":697.600006103516},{"option":"SPXW260331P06225000","bid":28.4,"bid_size":44.0,"ask":29.2,"ask_size":32.0,"iv":0.2539,"open_interest":311.0,"volume":20.0,"delta":-0.1021,"gamma":0.0003,"vega":4.1708,"theta":-1.26,"rho":-0.7733,"theo":28.8481,"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":30.6499996185303},{"option":"SPXW260331C06230000","bid":702.6,"bid_size":3.0,"ask":710.7,"ask_size":1.0,"iv":0.2533,"open_interest":26.0,"volume":0.0,"delta":0.8967,"gamma":0.0003,"vega":4.2039,"theta":-1.0847,"rho":5.8448,"theo":707.3087,"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":693.049987792969},{"option":"SPXW260331P06230000","bid":28.7,"bid_size":55.0,"ask":29.5,"ask_size":31.0,"iv":0.2534,"open_interest":76.0,"volume":7.0,"delta":-0.1032,"gamma":0.0003,"vega":4.2039,"theta":-1.2671,"rho":-0.782,"theo":29.165,"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":31.0},{"option":"SPXW260331C06235000","bid":698.1,"bid_size":1.0,"ask":707.0,"ask_size":1.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8956,"gamma":0.0003,"vega":4.2371,"theta":-1.0932,"rho":5.8413,"theo":702.6518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.100006103516},{"option":"SPXW260331P06235000","bid":29.0,"bid_size":31.0,"ask":29.9,"ask_size":31.0,"iv":0.2527,"open_interest":13.0,"volume":0.0,"delta":-0.1044,"gamma":0.0003,"vega":4.2371,"theta":-1.2743,"rho":-0.7909,"theo":29.4856,"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":31.3000001907349},{"option":"SPXW260331C06240000","bid":693.3,"bid_size":3.0,"ask":701.3,"ask_size":1.0,"iv":0.2519,"open_interest":1.0,"volume":0.0,"delta":0.8944,"gamma":0.0003,"vega":4.2705,"theta":-1.1017,"rho":5.8377,"theo":697.9988,"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":683.649993896484},{"option":"SPXW260331P06240000","bid":29.3,"bid_size":55.0,"ask":30.2,"ask_size":31.0,"iv":0.252,"open_interest":75.0,"volume":3.0,"delta":-0.1056,"gamma":0.0003,"vega":4.2705,"theta":-1.2814,"rho":-0.7998,"theo":29.8102,"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":31.6499996185303},{"option":"SPXW260331C06245000","bid":687.8,"bid_size":1.0,"ask":698.1,"ask_size":1.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8932,"gamma":0.0003,"vega":4.3041,"theta":-1.1102,"rho":5.834,"theo":693.3499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.850006103516},{"option":"SPXW260331P06245000","bid":29.6,"bid_size":31.0,"ask":30.5,"ask_size":31.0,"iv":0.2514,"open_interest":31.0,"volume":0.0,"delta":-0.1067,"gamma":0.0003,"vega":4.304,"theta":-1.2886,"rho":-0.8088,"theo":30.1389,"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":32.0499992370606},{"option":"SPXW260331C06250000","bid":684.0,"bid_size":3.0,"ask":692.0,"ask_size":1.0,"iv":0.2506,"open_interest":57.0,"volume":0.0,"delta":0.892,"gamma":0.0003,"vega":4.3378,"theta":-1.1188,"rho":5.8302,"theo":688.7049,"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":674.399993896484},{"option":"SPXW260331P06250000","bid":30.0,"bid_size":41.0,"ask":30.8,"ask_size":30.0,"iv":0.2508,"open_interest":2804.0,"volume":38.0,"delta":-0.1079,"gamma":0.0003,"vega":4.3378,"theta":-1.2958,"rho":-0.8179,"theo":30.4717,"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":32.3999996185303},{"option":"SPXW260331C06255000","bid":678.6,"bid_size":1.0,"ask":688.8,"ask_size":1.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0003,"vega":4.3717,"theta":-1.1274,"rho":5.8264,"theo":684.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.550018310547},{"option":"SPXW260331P06255000","bid":30.3,"bid_size":30.0,"ask":31.1,"ask_size":1.0,"iv":0.2501,"open_interest":132.0,"volume":1.0,"delta":-0.1091,"gamma":0.0003,"vega":4.3717,"theta":-1.3031,"rho":-0.827,"theo":30.8083,"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":32.75},{"option":"SPXW260331C06260000","bid":674.7,"bid_size":3.0,"ask":682.7,"ask_size":1.0,"iv":0.2494,"open_interest":4.0,"volume":0.0,"delta":0.8896,"gamma":0.0003,"vega":4.4058,"theta":-1.1359,"rho":5.8224,"theo":679.4273,"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":665.149993896484},{"option":"SPXW260331P06260000","bid":30.7,"bid_size":41.0,"ask":31.5,"ask_size":30.0,"iv":0.2495,"open_interest":415.0,"volume":1.0,"delta":-0.1104,"gamma":0.0003,"vega":4.4058,"theta":-1.3103,"rho":-0.8363,"theo":31.1491,"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":33.1000003814697},{"option":"SPXW260331C06265000","bid":669.2,"bid_size":1.0,"ask":679.5,"ask_size":1.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.8884,"gamma":0.0003,"vega":4.4402,"theta":-1.1445,"rho":5.8184,"theo":674.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.399993896484},{"option":"SPXW260331P06265000","bid":31.0,"bid_size":30.0,"ask":31.8,"ask_size":1.0,"iv":0.2488,"open_interest":30.0,"volume":1.0,"delta":-0.1116,"gamma":0.0003,"vega":4.4402,"theta":-1.3176,"rho":-0.8456,"theo":31.4942,"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":33.4500007629394},{"option":"SPXW260331C06270000","bid":665.8,"bid_size":3.0,"ask":673.5,"ask_size":1.0,"iv":0.2474,"open_interest":1.0,"volume":0.0,"delta":0.8871,"gamma":0.0003,"vega":4.4748,"theta":-1.1531,"rho":5.8143,"theo":670.1659,"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":655.849975585938},{"option":"SPXW260331P06270000","bid":31.3,"bid_size":52.0,"ask":32.2,"ask_size":30.0,"iv":0.248,"open_interest":337.0,"volume":0.0,"delta":-0.1129,"gamma":0.0003,"vega":4.4748,"theta":-1.3248,"rho":-0.8551,"theo":31.8431,"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":33.8499984741211},{"option":"SPXW260331C06275000","bid":660.8,"bid_size":3.0,"ask":668.8,"ask_size":1.0,"iv":0.2474,"open_interest":65.0,"volume":0.0,"delta":0.8858,"gamma":0.0003,"vega":4.5097,"theta":-1.1617,"rho":5.81,"theo":665.5418,"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":651.450012207031},{"option":"SPXW260331P06275000","bid":31.7,"bid_size":51.0,"ask":32.6,"ask_size":29.0,"iv":0.2475,"open_interest":1188.0,"volume":30.0,"delta":-0.1141,"gamma":0.0003,"vega":4.5097,"theta":-1.3321,"rho":-0.8646,"theo":32.1964,"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":34.25},{"option":"SPXW260331C06280000","bid":656.2,"bid_size":3.0,"ask":664.2,"ask_size":1.0,"iv":0.2467,"open_interest":29.0,"volume":0.0,"delta":0.8845,"gamma":0.0003,"vega":4.5449,"theta":-1.1704,"rho":5.8057,"theo":660.9217,"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":646.650024414062},{"option":"SPXW260331P06280000","bid":32.0,"bid_size":51.0,"ask":32.9,"ask_size":29.0,"iv":0.2467,"open_interest":188.0,"volume":2.0,"delta":-0.1154,"gamma":0.0003,"vega":4.5448,"theta":-1.3394,"rho":-0.8743,"theo":32.554,"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":34.5499992370606},{"option":"SPXW260331C06285000","bid":650.9,"bid_size":1.0,"ask":660.9,"ask_size":1.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.0004,"vega":4.5803,"theta":-1.179,"rho":5.8012,"theo":656.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.899993896484},{"option":"SPXW260331P06285000","bid":32.4,"bid_size":29.0,"ask":33.3,"ask_size":29.0,"iv":0.2461,"open_interest":35.0,"volume":10.0,"delta":-0.1167,"gamma":0.0004,"vega":4.5803,"theta":-1.3467,"rho":-0.8841,"theo":32.9159,"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":34.9500007629394},{"option":"SPXW260331C06290000","bid":647.0,"bid_size":3.0,"ask":655.0,"ask_size":1.0,"iv":0.2454,"open_interest":4.0,"volume":0.0,"delta":0.8819,"gamma":0.0004,"vega":4.6161,"theta":-1.1877,"rho":5.7966,"theo":651.6945,"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":637.5},{"option":"SPXW260331P06290000","bid":32.8,"bid_size":38.0,"ask":33.7,"ask_size":50.0,"iv":0.2456,"open_interest":200.0,"volume":12.0,"delta":-0.118,"gamma":0.0004,"vega":4.6161,"theta":-1.354,"rho":-0.894,"theo":33.2821,"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":35.3499984741211},{"option":"SPXW260331C06295000","bid":641.7,"bid_size":1.0,"ask":651.7,"ask_size":1.0,"iv":0.2443,"open_interest":3.0,"volume":0.0,"delta":0.8806,"gamma":0.0004,"vega":4.6522,"theta":-1.1963,"rho":5.7918,"theo":647.0875,"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":633.75},{"option":"SPXW260331P06295000","bid":33.1,"bid_size":29.0,"ask":34.0,"ask_size":29.0,"iv":0.2448,"open_interest":52.0,"volume":0.0,"delta":-0.1194,"gamma":0.0004,"vega":4.6522,"theta":-1.3613,"rho":-0.9041,"theo":33.6527,"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":35.75},{"option":"SPXW260331C06300000","bid":638.1,"bid_size":3.0,"ask":645.7,"ask_size":1.0,"iv":0.2441,"open_interest":184.0,"volume":0.0,"delta":0.8792,"gamma":0.0004,"vega":4.6886,"theta":-1.205,"rho":5.7869,"theo":642.485,"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":628.5},{"option":"SPXW260331P06300000","bid":33.5,"bid_size":50.0,"ask":34.4,"ask_size":29.0,"iv":0.2441,"open_interest":4826.0,"volume":74.0,"delta":-0.1207,"gamma":0.0004,"vega":4.6886,"theta":-1.3686,"rho":-0.9143,"theo":34.0278,"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":36.1500015258789},{"option":"SPXW260331C06305000","bid":632.5,"bid_size":1.0,"ask":642.5,"ask_size":1.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8779,"gamma":0.0004,"vega":4.7254,"theta":-1.2136,"rho":5.7819,"theo":637.887,"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":624.600006103516},{"option":"SPXW260331P06305000","bid":33.9,"bid_size":16.0,"ask":34.8,"ask_size":28.0,"iv":0.2435,"open_interest":132.0,"volume":0.0,"delta":-0.1221,"gamma":0.0004,"vega":4.7254,"theta":-1.3759,"rho":-0.9247,"theo":34.4075,"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":36.5499992370606},{"option":"SPXW260331C06310000","bid":628.9,"bid_size":3.0,"ask":636.5,"ask_size":1.0,"iv":0.242,"open_interest":5.0,"volume":0.0,"delta":0.8765,"gamma":0.0004,"vega":4.7624,"theta":-1.2223,"rho":5.7767,"theo":633.2936,"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":619.200012207031},{"option":"SPXW260331P06310000","bid":34.3,"bid_size":36.0,"ask":35.2,"ask_size":28.0,"iv":0.243,"open_interest":138.0,"volume":0.0,"delta":-0.1235,"gamma":0.0004,"vega":4.7624,"theta":-1.3833,"rho":-0.9352,"theo":34.7915,"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":36.9500007629394},{"option":"SPXW260331C06315000","bid":623.3,"bid_size":1.0,"ask":633.3,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.8751,"gamma":0.0004,"vega":4.7997,"theta":-1.231,"rho":5.7713,"theo":628.7048,"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":615.450012207031},{"option":"SPXW260331P06315000","bid":34.7,"bid_size":16.0,"ask":35.6,"ask_size":27.0,"iv":0.2422,"open_interest":28.0,"volume":3.0,"delta":-0.1248,"gamma":0.0004,"vega":4.7997,"theta":-1.3906,"rho":-0.9459,"theo":35.1805,"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":37.3499984741211},{"option":"SPXW260331C06320000","bid":619.5,"bid_size":3.0,"ask":627.3,"ask_size":1.0,"iv":0.2414,"open_interest":4.0,"volume":0.0,"delta":0.8737,"gamma":0.0004,"vega":4.8373,"theta":-1.2396,"rho":5.7658,"theo":624.1208,"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":610.0},{"option":"SPXW260331P06320000","bid":35.1,"bid_size":36.0,"ask":36.0,"ask_size":27.0,"iv":0.2416,"open_interest":392.0,"volume":12.0,"delta":-0.1263,"gamma":0.0004,"vega":4.8373,"theta":-1.3979,"rho":-0.9567,"theo":35.5742,"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":37.7999992370606},{"option":"SPXW260331C06325000","bid":614.9,"bid_size":3.0,"ask":622.8,"ask_size":1.0,"iv":0.2408,"open_interest":36.0,"volume":0.0,"delta":0.8723,"gamma":0.0004,"vega":4.8751,"theta":-1.2483,"rho":5.7601,"theo":619.5416,"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":605.5},{"option":"SPXW260331P06325000","bid":35.5,"bid_size":35.0,"ask":36.4,"ask_size":26.0,"iv":0.2409,"open_interest":1062.0,"volume":74.0,"delta":-0.1277,"gamma":0.0004,"vega":4.8751,"theta":-1.4053,"rho":-0.9677,"theo":35.9726,"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":38.2000007629394},{"option":"SPXW260331C06330000","bid":610.4,"bid_size":3.0,"ask":618.2,"ask_size":1.0,"iv":0.2402,"open_interest":13.0,"volume":0.0,"delta":0.8708,"gamma":0.0004,"vega":4.913,"theta":-1.257,"rho":5.7542,"theo":614.9673,"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":600.949981689453},{"option":"SPXW260331P06330000","bid":35.9,"bid_size":34.0,"ask":36.8,"ask_size":26.0,"iv":0.2401,"open_interest":111.0,"volume":9.0,"delta":-0.1291,"gamma":0.0004,"vega":4.913,"theta":-1.4126,"rho":-0.9789,"theo":36.3757,"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":38.6500015258789},{"option":"SPXW260331C06335000","bid":605.0,"bid_size":1.0,"ask":614.9,"ask_size":1.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.8694,"gamma":0.0004,"vega":4.9512,"theta":-1.2656,"rho":5.7482,"theo":610.3979,"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":597.25},{"option":"SPXW260331P06335000","bid":36.3,"bid_size":15.0,"ask":37.2,"ask_size":25.0,"iv":0.2396,"open_interest":59.0,"volume":5.0,"delta":-0.1306,"gamma":0.0004,"vega":4.9512,"theta":-1.4199,"rho":-0.9902,"theo":36.7842,"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":39.0499992370606},{"option":"SPXW260331C06340000","bid":601.3,"bid_size":3.0,"ask":609.0,"ask_size":1.0,"iv":0.2387,"open_interest":2.0,"volume":0.0,"delta":0.8679,"gamma":0.0004,"vega":4.9895,"theta":-1.2743,"rho":5.742,"theo":605.8335,"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":591.899993896484},{"option":"SPXW260331P06340000","bid":36.7,"bid_size":34.0,"ask":37.6,"ask_size":26.0,"iv":0.2389,"open_interest":364.0,"volume":4.0,"delta":-0.1321,"gamma":0.0004,"vega":4.9895,"theta":-1.4273,"rho":-1.0017,"theo":37.1974,"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":39.5},{"option":"SPXW260331C06345000","bid":595.9,"bid_size":1.0,"ask":605.8,"ask_size":1.0,"iv":0.2376,"open_interest":3.0,"volume":0.0,"delta":0.8664,"gamma":0.0004,"vega":5.028,"theta":-1.283,"rho":5.7358,"theo":601.2742,"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":588.200012207031},{"option":"SPXW260331P06345000","bid":37.1,"bid_size":15.0,"ask":38.0,"ask_size":12.0,"iv":0.2382,"open_interest":209.0,"volume":0.0,"delta":-0.1336,"gamma":0.0004,"vega":5.028,"theta":-1.4346,"rho":-1.0133,"theo":37.6155,"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":39.9500007629394},{"option":"SPXW260331C06350000","bid":592.1,"bid_size":3.0,"ask":599.9,"ask_size":1.0,"iv":0.2375,"open_interest":542.0,"volume":0.0,"delta":0.8649,"gamma":0.0004,"vega":5.0665,"theta":-1.2916,"rho":5.7294,"theo":596.72,"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":582.949981689453},{"option":"SPXW260331P06350000","bid":37.5,"bid_size":44.0,"ask":38.4,"ask_size":12.0,"iv":0.2376,"open_interest":998.0,"volume":28.0,"delta":-0.1351,"gamma":0.0004,"vega":5.0665,"theta":-1.4419,"rho":-1.025,"theo":38.039,"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":40.4500007629394},{"option":"SPXW260331C06355000","bid":586.8,"bid_size":1.0,"ask":596.7,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.8633,"gamma":0.0004,"vega":5.1052,"theta":-1.3003,"rho":5.7228,"theo":592.171,"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":579.099975585938},{"option":"SPXW260331P06355000","bid":38.0,"bid_size":15.0,"ask":38.9,"ask_size":25.0,"iv":0.2369,"open_interest":118.0,"volume":0.0,"delta":-0.1366,"gamma":0.0004,"vega":5.1052,"theta":-1.4492,"rho":-1.0369,"theo":38.4677,"change":-2.41,"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":-5.89963,"prev_day_close":40.8499984741211},{"option":"SPXW260331C06360000","bid":583.4,"bid_size":3.0,"ask":590.8,"ask_size":1.0,"iv":0.2356,"open_interest":3.0,"volume":0.0,"delta":0.8618,"gamma":0.0004,"vega":5.1438,"theta":-1.3089,"rho":5.7161,"theo":587.627,"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":573.75},{"option":"SPXW260331P06360000","bid":38.4,"bid_size":32.0,"ask":39.3,"ask_size":12.0,"iv":0.2362,"open_interest":161.0,"volume":6.0,"delta":-0.1382,"gamma":0.0004,"vega":5.1438,"theta":-1.4565,"rho":-1.0488,"theo":38.9013,"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":41.2999992370606},{"option":"SPXW260331C06365000","bid":577.7,"bid_size":1.0,"ask":587.6,"ask_size":1.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8602,"gamma":0.0004,"vega":5.1826,"theta":-1.3176,"rho":5.7094,"theo":583.0886,"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":570.049987792969},{"option":"SPXW260331P06365000","bid":38.9,"bid_size":14.0,"ask":39.8,"ask_size":25.0,"iv":0.2357,"open_interest":146.0,"volume":1.0,"delta":-0.1398,"gamma":0.0004,"vega":5.1826,"theta":-1.4638,"rho":-1.0609,"theo":39.3404,"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":41.7999992370606},{"option":"SPXW260331C06370000","bid":574.0,"bid_size":3.0,"ask":581.7,"ask_size":1.0,"iv":0.2348,"open_interest":31.0,"volume":0.0,"delta":0.8586,"gamma":0.0004,"vega":5.2215,"theta":-1.3262,"rho":5.7025,"theo":578.5554,"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":564.75},{"option":"SPXW260331P06370000","bid":39.3,"bid_size":32.0,"ask":40.2,"ask_size":12.0,"iv":0.2349,"open_interest":195.0,"volume":1.0,"delta":-0.1413,"gamma":0.0004,"vega":5.2215,"theta":-1.4711,"rho":-1.0731,"theo":39.7848,"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":42.25},{"option":"SPXW260331C06375000","bid":569.5,"bid_size":3.0,"ask":577.2,"ask_size":1.0,"iv":0.2342,"open_interest":80.0,"volume":5.0,"delta":0.857,"gamma":0.0004,"vega":5.2604,"theta":-1.3348,"rho":5.6955,"theo":574.0275,"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":560.300018310547},{"option":"SPXW260331P06375000","bid":39.8,"bid_size":31.0,"ask":40.6,"ask_size":1.0,"iv":0.2342,"open_interest":2109.0,"volume":64.0,"delta":-0.143,"gamma":0.0004,"vega":5.2604,"theta":-1.4784,"rho":-1.0854,"theo":40.2346,"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":42.75},{"option":"SPXW260331C06380000","bid":565.0,"bid_size":3.0,"ask":572.7,"ask_size":1.0,"iv":0.2335,"open_interest":4.0,"volume":0.0,"delta":0.8554,"gamma":0.0004,"vega":5.2995,"theta":-1.3434,"rho":5.6884,"theo":569.505,"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":555.800018310547},{"option":"SPXW260331P06380000","bid":40.2,"bid_size":30.0,"ask":41.1,"ask_size":12.0,"iv":0.2336,"open_interest":72.0,"volume":4.0,"delta":-0.1446,"gamma":0.0004,"vega":5.2994,"theta":-1.4857,"rho":-1.0978,"theo":40.6896,"change":-2.49,"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":-5.76389,"prev_day_close":43.2000007629394},{"option":"SPXW260331C06385000","bid":559.7,"bid_size":1.0,"ask":569.4,"ask_size":1.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.8537,"gamma":0.0004,"vega":5.3386,"theta":-1.352,"rho":5.6812,"theo":564.988,"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":552.149993896484},{"option":"SPXW260331P06385000","bid":40.7,"bid_size":13.0,"ask":41.6,"ask_size":24.0,"iv":0.2329,"open_interest":130.0,"volume":5.0,"delta":-0.1462,"gamma":0.0004,"vega":5.3386,"theta":-1.4929,"rho":-1.1103,"theo":41.1502,"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":43.6500015258789},{"option":"SPXW260331C06390000","bid":556.0,"bid_size":3.0,"ask":563.6,"ask_size":1.0,"iv":0.2322,"open_interest":39.0,"volume":0.0,"delta":0.8521,"gamma":0.0004,"vega":5.3779,"theta":-1.3606,"rho":5.674,"theo":560.4764,"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":546.850006103516},{"option":"SPXW260331P06390000","bid":41.1,"bid_size":41.0,"ask":42.1,"ask_size":24.0,"iv":0.2324,"open_interest":393.0,"volume":5.0,"delta":-0.1479,"gamma":0.0004,"vega":5.3779,"theta":-1.5002,"rho":-1.1229,"theo":41.6162,"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":44.2000007629394},{"option":"SPXW260331C06395000","bid":551.0,"bid_size":1.0,"ask":560.4,"ask_size":1.0,"iv":0.2313,"open_interest":1.0,"volume":0.0,"delta":0.8504,"gamma":0.0004,"vega":5.4174,"theta":-1.3692,"rho":5.6665,"theo":555.9703,"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":543.100006103516},{"option":"SPXW260331P06395000","bid":41.6,"bid_size":13.0,"ask":42.5,"ask_size":12.0,"iv":0.2316,"open_interest":50.0,"volume":1.0,"delta":-0.1496,"gamma":0.0004,"vega":5.4174,"theta":-1.5074,"rho":-1.1356,"theo":42.0878,"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":44.7000007629394},{"option":"SPXW260331C06400000","bid":547.0,"bid_size":3.0,"ask":554.6,"ask_size":1.0,"iv":0.2308,"open_interest":493.0,"volume":5.0,"delta":0.8487,"gamma":0.0004,"vega":5.4571,"theta":-1.3777,"rho":5.659,"theo":551.4698,"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":538.0},{"option":"SPXW260331P06400000","bid":42.1,"bid_size":29.0,"ask":43.0,"ask_size":12.0,"iv":0.231,"open_interest":4674.0,"volume":67.0,"delta":-0.1513,"gamma":0.0004,"vega":5.4571,"theta":-1.5146,"rho":-1.1485,"theo":42.5649,"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":45.2000007629394},{"option":"SPXW260331C06405000","bid":541.7,"bid_size":1.0,"ask":551.4,"ask_size":1.0,"iv":0.2297,"open_interest":5.0,"volume":0.0,"delta":0.847,"gamma":0.0004,"vega":5.497,"theta":-1.3862,"rho":5.6513,"theo":546.975,"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":534.200012207031},{"option":"SPXW260331P06405000","bid":42.6,"bid_size":13.0,"ask":43.5,"ask_size":11.0,"iv":0.2304,"open_interest":42.0,"volume":3.0,"delta":-0.153,"gamma":0.0004,"vega":5.497,"theta":-1.5218,"rho":-1.1615,"theo":43.0477,"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":45.7000007629394},{"option":"SPXW260331C06410000","bid":538.1,"bid_size":3.0,"ask":545.6,"ask_size":1.0,"iv":0.2294,"open_interest":46.0,"volume":0.0,"delta":0.8452,"gamma":0.0004,"vega":5.5372,"theta":-1.3948,"rho":5.6435,"theo":542.4859,"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":529.200012207031},{"option":"SPXW260331P06410000","bid":43.1,"bid_size":29.0,"ask":44.0,"ask_size":11.0,"iv":0.2295,"open_interest":124.0,"volume":12.0,"delta":-0.1548,"gamma":0.0004,"vega":5.5372,"theta":-1.529,"rho":-1.1746,"theo":43.5362,"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":46.25},{"option":"SPXW260331C06415000","bid":532.8,"bid_size":1.0,"ask":542.4,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8434,"gamma":0.0004,"vega":5.5776,"theta":-1.4032,"rho":5.6355,"theo":538.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.300018310547},{"option":"SPXW260331P06415000","bid":43.6,"bid_size":13.0,"ask":44.5,"ask_size":11.0,"iv":0.229,"open_interest":55.0,"volume":6.0,"delta":-0.1565,"gamma":0.0004,"vega":5.5776,"theta":-1.5361,"rho":-1.188,"theo":44.0306,"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":46.75},{"option":"SPXW260331C06420000","bid":529.4,"bid_size":3.0,"ask":536.7,"ask_size":1.0,"iv":0.2277,"open_interest":6.0,"volume":0.0,"delta":0.8416,"gamma":0.0005,"vega":5.6184,"theta":-1.4117,"rho":5.6273,"theo":533.5248,"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":520.349975585938},{"option":"SPXW260331P06420000","bid":44.1,"bid_size":29.0,"ask":45.0,"ask_size":11.0,"iv":0.2282,"open_interest":178.0,"volume":14.0,"delta":-0.1583,"gamma":0.0005,"vega":5.6184,"theta":-1.5432,"rho":-1.2015,"theo":44.5305,"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":47.2999992370606},{"option":"SPXW260331C06425000","bid":524.7,"bid_size":3.0,"ask":532.2,"ask_size":1.0,"iv":0.2275,"open_interest":89.0,"volume":0.0,"delta":0.8398,"gamma":0.0005,"vega":5.6594,"theta":-1.4201,"rho":5.6189,"theo":529.0534,"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":516.049987792969},{"option":"SPXW260331P06425000","bid":44.6,"bid_size":27.0,"ask":45.5,"ask_size":11.0,"iv":0.2276,"open_interest":601.0,"volume":9.0,"delta":-0.1601,"gamma":0.0005,"vega":5.6594,"theta":-1.5503,"rho":-1.2152,"theo":45.0366,"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":47.8499984741211},{"option":"SPXW260331C06430000","bid":520.3,"bid_size":3.0,"ask":527.7,"ask_size":1.0,"iv":0.2268,"open_interest":6.0,"volume":0.0,"delta":0.838,"gamma":0.0005,"vega":5.7008,"theta":-1.4285,"rho":5.6103,"theo":524.5879,"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":512.400009155273},{"option":"SPXW260331P06430000","bid":45.1,"bid_size":27.0,"ask":46.1,"ask_size":22.0,"iv":0.227,"open_interest":268.0,"volume":2.0,"delta":-0.1619,"gamma":0.0005,"vega":5.7007,"theta":-1.5574,"rho":-1.2291,"theo":45.5487,"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":48.3999996185303},{"option":"SPXW260331C06435000","bid":515.0,"bid_size":1.0,"ask":524.5,"ask_size":1.0,"iv":0.2257,"open_interest":9.0,"volume":0.0,"delta":0.8362,"gamma":0.0005,"vega":5.7424,"theta":-1.4369,"rho":5.6015,"theo":520.1285,"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":507.599990844727},{"option":"SPXW260331P06435000","bid":45.6,"bid_size":12.0,"ask":46.6,"ask_size":22.0,"iv":0.2264,"open_interest":87.0,"volume":4.0,"delta":-0.1638,"gamma":0.0005,"vega":5.7423,"theta":-1.5644,"rho":-1.2432,"theo":46.0669,"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":48.9500007629394},{"option":"SPXW260331C06440000","bid":511.3,"bid_size":4.0,"ask":518.8,"ask_size":1.0,"iv":0.2255,"open_interest":18.0,"volume":0.0,"delta":0.8343,"gamma":0.0005,"vega":5.7842,"theta":-1.4452,"rho":5.5925,"theo":515.6754,"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":502.75},{"option":"SPXW260331P06440000","bid":46.2,"bid_size":27.0,"ask":47.1,"ask_size":11.0,"iv":0.2256,"open_interest":405.0,"volume":5.0,"delta":-0.1657,"gamma":0.0005,"vega":5.7842,"theta":-1.5714,"rho":-1.2575,"theo":46.5914,"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":49.5},{"option":"SPXW260331C06445000","bid":506.2,"bid_size":1.0,"ask":515.6,"ask_size":1.0,"iv":0.2244,"open_interest":5.0,"volume":0.0,"delta":0.8324,"gamma":0.0005,"vega":5.8263,"theta":-1.4536,"rho":5.5833,"theo":511.2287,"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":498.75},{"option":"SPXW260331P06445000","bid":46.7,"bid_size":12.0,"ask":47.7,"ask_size":22.0,"iv":0.225,"open_interest":64.0,"volume":2.0,"delta":-0.1676,"gamma":0.0005,"vega":5.8263,"theta":-1.5784,"rho":-1.2721,"theo":47.1223,"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":50.0499992370606},{"option":"SPXW260331C06450000","bid":502.5,"bid_size":4.0,"ask":509.9,"ask_size":1.0,"iv":0.2241,"open_interest":109.0,"volume":0.0,"delta":0.8305,"gamma":0.0005,"vega":5.8686,"theta":-1.4618,"rho":5.5738,"theo":506.7884,"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":493.950012207031},{"option":"SPXW260331P06450000","bid":47.4,"bid_size":1.0,"ask":48.2,"ask_size":11.0,"iv":0.2242,"open_interest":3026.0,"volume":35.0,"delta":-0.1695,"gamma":0.0005,"vega":5.8686,"theta":-1.5853,"rho":-1.2868,"theo":47.6597,"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":50.6500015258789},{"option":"SPXW260331C06455000","bid":497.4,"bid_size":1.0,"ask":506.7,"ask_size":1.0,"iv":0.2231,"open_interest":4.0,"volume":0.0,"delta":0.8286,"gamma":0.0005,"vega":5.9111,"theta":-1.4701,"rho":5.5641,"theo":502.3546,"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":489.899993896484},{"option":"SPXW260331P06455000","bid":47.8,"bid_size":12.0,"ask":48.8,"ask_size":22.0,"iv":0.2236,"open_interest":115.0,"volume":6.0,"delta":-0.1714,"gamma":0.0005,"vega":5.9111,"theta":-1.5922,"rho":-1.3018,"theo":48.2035,"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":51.2000007629394},{"option":"SPXW260331C06460000","bid":493.7,"bid_size":4.0,"ask":501.0,"ask_size":1.0,"iv":0.2228,"open_interest":20.0,"volume":0.0,"delta":0.8266,"gamma":0.0005,"vega":5.9537,"theta":-1.4783,"rho":5.5542,"theo":497.9276,"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":485.349990844727},{"option":"SPXW260331P06460000","bid":48.4,"bid_size":26.0,"ask":49.3,"ask_size":11.0,"iv":0.223,"open_interest":555.0,"volume":2.0,"delta":-0.1734,"gamma":0.0005,"vega":5.9536,"theta":-1.5991,"rho":-1.317,"theo":48.7541,"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":51.7999992370606},{"option":"SPXW260331C06465000","bid":488.4,"bid_size":1.0,"ask":497.8,"ask_size":1.0,"iv":0.2216,"open_interest":6.0,"volume":0.0,"delta":0.8246,"gamma":0.0005,"vega":5.9963,"theta":-1.4864,"rho":5.5442,"theo":493.5073,"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":481.099990844727},{"option":"SPXW260331P06465000","bid":49.0,"bid_size":1.0,"ask":49.9,"ask_size":22.0,"iv":0.2223,"open_interest":167.0,"volume":6.0,"delta":-0.1754,"gamma":0.0005,"vega":5.9963,"theta":-1.6059,"rho":-1.3324,"theo":49.3114,"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":52.3999996185303},{"option":"SPXW260331C06470000","bid":484.8,"bid_size":4.0,"ask":492.2,"ask_size":1.0,"iv":0.2214,"open_interest":54.0,"volume":0.0,"delta":0.8226,"gamma":0.0005,"vega":6.039,"theta":-1.4946,"rho":5.5339,"theo":489.0939,"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":476.350006103516},{"option":"SPXW260331P06470000","bid":49.5,"bid_size":26.0,"ask":50.5,"ask_size":22.0,"iv":0.2215,"open_interest":97.0,"volume":3.0,"delta":-0.1774,"gamma":0.0005,"vega":6.039,"theta":-1.6127,"rho":-1.348,"theo":49.8757,"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":53.0},{"option":"SPXW260331C06475000","bid":480.5,"bid_size":4.0,"ask":487.8,"ask_size":1.0,"iv":0.2208,"open_interest":55.0,"volume":0.0,"delta":0.8206,"gamma":0.0005,"vega":6.0817,"theta":-1.5026,"rho":5.5235,"theo":484.6875,"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":472.0},{"option":"SPXW260331P06475000","bid":50.1,"bid_size":26.0,"ask":51.0,"ask_size":1.0,"iv":0.2208,"open_interest":35010.0,"volume":36.0,"delta":-0.1794,"gamma":0.0005,"vega":6.0817,"theta":-1.6194,"rho":-1.3638,"theo":50.4469,"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":53.6000003814697},{"option":"SPXW260331C06480000","bid":476.1,"bid_size":4.0,"ask":483.4,"ask_size":1.0,"iv":0.2201,"open_interest":56.0,"volume":0.0,"delta":0.8185,"gamma":0.0005,"vega":6.1244,"theta":-1.5107,"rho":5.5129,"theo":480.2881,"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":467.5},{"option":"SPXW260331P06480000","bid":50.7,"bid_size":25.0,"ask":51.7,"ask_size":36.0,"iv":0.2202,"open_interest":336.0,"volume":7.0,"delta":-0.1814,"gamma":0.0005,"vega":6.1244,"theta":-1.6262,"rho":-1.3797,"theo":51.025,"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":54.2000007629394},{"option":"SPXW260331C06485000","bid":470.9,"bid_size":1.0,"ask":480.2,"ask_size":1.0,"iv":0.219,"open_interest":2.0,"volume":0.0,"delta":0.8164,"gamma":0.0005,"vega":6.1671,"theta":-1.5187,"rho":5.5021,"theo":475.8959,"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":463.599990844727},{"option":"SPXW260331P06485000","bid":51.2,"bid_size":12.0,"ask":52.2,"ask_size":11.0,"iv":0.2195,"open_interest":76.0,"volume":0.0,"delta":-0.1835,"gamma":0.0005,"vega":6.1671,"theta":-1.6328,"rho":-1.3957,"theo":51.6104,"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":54.7999992370606},{"option":"SPXW260331C06490000","bid":467.4,"bid_size":4.0,"ask":474.6,"ask_size":1.0,"iv":0.2187,"open_interest":12.0,"volume":0.0,"delta":0.8143,"gamma":0.0005,"vega":6.2097,"theta":-1.5266,"rho":5.4912,"theo":471.5108,"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":458.75},{"option":"SPXW260331P06490000","bid":51.8,"bid_size":25.0,"ask":52.9,"ask_size":24.0,"iv":0.2188,"open_interest":253.0,"volume":15.0,"delta":-0.1856,"gamma":0.0005,"vega":6.2097,"theta":-1.6394,"rho":-1.4119,"theo":52.2029,"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":55.5},{"option":"SPXW260331C06495000","bid":462.1,"bid_size":1.0,"ask":471.4,"ask_size":1.0,"iv":0.2175,"open_interest":6.0,"volume":1.0,"delta":0.8122,"gamma":0.0005,"vega":6.2523,"theta":-1.5345,"rho":5.4802,"theo":467.133,"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":454.850006103516},{"option":"SPXW260331P06495000","bid":52.4,"bid_size":12.0,"ask":53.5,"ask_size":22.0,"iv":0.2181,"open_interest":110.0,"volume":40.0,"delta":-0.1878,"gamma":0.0005,"vega":6.2523,"theta":-1.646,"rho":-1.4283,"theo":52.8028,"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":56.1000003814697},{"option":"SPXW260331C06500000","bid":458.6,"bid_size":4.0,"ask":465.8,"ask_size":1.0,"iv":0.2173,"open_interest":470.0,"volume":0.0,"delta":0.81,"gamma":0.0005,"vega":6.2949,"theta":-1.5424,"rho":5.4691,"theo":462.7625,"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":450.100006103516},{"option":"SPXW260331P06500000","bid":53.1,"bid_size":25.0,"ask":54.1,"ask_size":11.0,"iv":0.2174,"open_interest":11988.0,"volume":281.0,"delta":-0.1899,"gamma":0.0005,"vega":6.2949,"theta":-1.6525,"rho":-1.4447,"theo":53.4099,"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":56.75},{"option":"SPXW260331C06505000","bid":453.4,"bid_size":1.0,"ask":462.7,"ask_size":1.0,"iv":0.2162,"open_interest":17.0,"volume":1.0,"delta":0.8079,"gamma":0.0006,"vega":6.3375,"theta":-1.5502,"rho":5.4578,"theo":458.3994,"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":446.350006103516},{"option":"SPXW260331P06505000","bid":53.8,"bid_size":1.0,"ask":54.7,"ask_size":20.0,"iv":0.2167,"open_interest":161.0,"volume":64.0,"delta":-0.1921,"gamma":0.0006,"vega":6.3375,"theta":-1.6589,"rho":-1.4613,"theo":54.0244,"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":57.3999996185303},{"option":"SPXW260331C06510000","bid":449.9,"bid_size":4.0,"ask":457.1,"ask_size":1.0,"iv":0.2159,"open_interest":68.0,"volume":0.0,"delta":0.8057,"gamma":0.0006,"vega":6.3802,"theta":-1.5579,"rho":5.4464,"theo":454.0437,"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":441.300003051758},{"option":"SPXW260331P06510000","bid":54.3,"bid_size":24.0,"ask":55.3,"ask_size":10.0,"iv":0.2161,"open_interest":525.0,"volume":15.0,"delta":-0.1943,"gamma":0.0006,"vega":6.3802,"theta":-1.6653,"rho":-1.478,"theo":54.6463,"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":58.1000003814697},{"option":"SPXW260331C06515000","bid":444.7,"bid_size":1.0,"ask":453.9,"ask_size":1.0,"iv":0.2147,"open_interest":7.0,"volume":0.0,"delta":0.8034,"gamma":0.0006,"vega":6.4229,"theta":-1.5656,"rho":5.4348,"theo":449.6956,"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":437.649993896484},{"option":"SPXW260331P06515000","bid":55.0,"bid_size":10.0,"ask":56.0,"ask_size":20.0,"iv":0.2154,"open_interest":16549.0,"volume":54.0,"delta":-0.1965,"gamma":0.0006,"vega":6.4229,"theta":-1.6717,"rho":-1.4949,"theo":55.2759,"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":58.75},{"option":"SPXW260331C06520000","bid":441.3,"bid_size":4.0,"ask":448.4,"ask_size":1.0,"iv":0.2146,"open_interest":30.0,"volume":0.0,"delta":0.8012,"gamma":0.0006,"vega":6.4658,"theta":-1.5732,"rho":5.4231,"theo":445.3552,"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":432.699996948242},{"option":"SPXW260331P06520000","bid":55.6,"bid_size":23.0,"ask":56.6,"ask_size":10.0,"iv":0.2148,"open_interest":1226.0,"volume":15.0,"delta":-0.1988,"gamma":0.0006,"vega":6.4658,"theta":-1.678,"rho":-1.512,"theo":55.913,"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":59.3999996185303},{"option":"SPXW260331C06525000","bid":437.1,"bid_size":4.0,"ask":444.1,"ask_size":1.0,"iv":0.2139,"open_interest":66.0,"volume":0.0,"delta":0.7989,"gamma":0.0006,"vega":6.5088,"theta":-1.5808,"rho":5.4111,"theo":441.0225,"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":428.649993896484},{"option":"SPXW260331P06525000","bid":56.2,"bid_size":23.0,"ask":57.4,"ask_size":32.0,"iv":0.214,"open_interest":631.0,"volume":29.0,"delta":-0.2011,"gamma":0.0006,"vega":6.5088,"theta":-1.6842,"rho":-1.5292,"theo":56.558,"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":60.1000003814697},{"option":"SPXW260331C06530000","bid":432.7,"bid_size":4.0,"ask":439.8,"ask_size":1.0,"iv":0.2133,"open_interest":31.0,"volume":0.0,"delta":0.7966,"gamma":0.0006,"vega":6.552,"theta":-1.5883,"rho":5.399,"theo":436.6976,"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":424.949996948242},{"option":"SPXW260331P06530000","bid":56.9,"bid_size":23.0,"ask":58.0,"ask_size":32.0,"iv":0.2132,"open_interest":787.0,"volume":5.0,"delta":-0.2034,"gamma":0.0006,"vega":6.552,"theta":-1.6904,"rho":-1.5467,"theo":57.2108,"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":60.7999992370606},{"option":"SPXW260331C06535000","bid":427.5,"bid_size":1.0,"ask":436.6,"ask_size":1.0,"iv":0.212,"open_interest":5.0,"volume":0.0,"delta":0.7942,"gamma":0.0006,"vega":6.5954,"theta":-1.5957,"rho":5.3866,"theo":432.3807,"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":420.450012207031},{"option":"SPXW260331P06535000","bid":57.6,"bid_size":11.0,"ask":58.6,"ask_size":20.0,"iv":0.2126,"open_interest":217.0,"volume":5.0,"delta":-0.2057,"gamma":0.0006,"vega":6.5954,"theta":-1.6965,"rho":-1.5644,"theo":57.8714,"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":61.5},{"option":"SPXW260331C06540000","bid":424.1,"bid_size":4.0,"ask":431.1,"ask_size":1.0,"iv":0.2118,"open_interest":42.0,"volume":2.0,"delta":0.7919,"gamma":0.0006,"vega":6.639,"theta":-1.6031,"rho":5.3739,"theo":428.0719,"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":415.75},{"option":"SPXW260331P06540000","bid":58.3,"bid_size":23.0,"ask":59.3,"ask_size":20.0,"iv":0.212,"open_interest":190.0,"volume":29.0,"delta":-0.2081,"gamma":0.0006,"vega":6.639,"theta":-1.7025,"rho":-1.5824,"theo":58.5403,"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":62.2000007629394},{"option":"SPXW260331C06545000","bid":418.9,"bid_size":1.0,"ask":428.0,"ask_size":1.0,"iv":0.2107,"open_interest":7.0,"volume":0.0,"delta":0.7895,"gamma":0.0006,"vega":6.6828,"theta":-1.6104,"rho":5.361,"theo":423.7714,"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":411.900009155273},{"option":"SPXW260331P06545000","bid":58.9,"bid_size":10.0,"ask":60.0,"ask_size":11.0,"iv":0.2112,"open_interest":47.0,"volume":23.0,"delta":-0.2105,"gamma":0.0006,"vega":6.6828,"theta":-1.7085,"rho":-1.6006,"theo":59.2174,"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":62.8999996185303},{"option":"SPXW260331C06550000","bid":415.5,"bid_size":4.0,"ask":422.5,"ask_size":1.0,"iv":0.2104,"open_interest":203.0,"volume":0.0,"delta":0.787,"gamma":0.0006,"vega":6.7269,"theta":-1.6176,"rho":5.3478,"theo":419.4793,"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":407.300003051758},{"option":"SPXW260331P06550000","bid":59.6,"bid_size":22.0,"ask":60.7,"ask_size":1.0,"iv":0.2106,"open_interest":5562.0,"volume":50.0,"delta":-0.2129,"gamma":0.0006,"vega":6.7268,"theta":-1.7144,"rho":-1.6192,"theo":59.9029,"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":63.6500015258789},{"option":"SPXW260331C06555000","bid":410.5,"bid_size":1.0,"ask":419.4,"ask_size":1.0,"iv":0.2094,"open_interest":1.0,"volume":0.0,"delta":0.7846,"gamma":0.0006,"vega":6.7711,"theta":-1.6248,"rho":5.3342,"theo":415.1958,"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":403.400009155273},{"option":"SPXW260331P06555000","bid":60.3,"bid_size":11.0,"ask":61.4,"ask_size":10.0,"iv":0.2098,"open_interest":338.0,"volume":7.0,"delta":-0.2154,"gamma":0.0006,"vega":6.771,"theta":-1.7202,"rho":-1.638,"theo":60.597,"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":64.3999977111816},{"option":"SPXW260331C06560000","bid":407.2,"bid_size":4.0,"ask":413.9,"ask_size":1.0,"iv":0.2086,"open_interest":57.0,"volume":0.0,"delta":0.7821,"gamma":0.0006,"vega":6.8154,"theta":-1.6319,"rho":5.3204,"theo":410.9209,"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":398.900009155273},{"option":"SPXW260331P06560000","bid":61.0,"bid_size":22.0,"ask":62.0,"ask_size":1.0,"iv":0.2092,"open_interest":527.0,"volume":65.0,"delta":-0.2178,"gamma":0.0006,"vega":6.8154,"theta":-1.7259,"rho":-1.6571,"theo":61.2998,"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":65.1500015258789},{"option":"SPXW260331C06565000","bid":401.9,"bid_size":1.0,"ask":410.8,"ask_size":1.0,"iv":0.2079,"open_interest":3.0,"volume":0.0,"delta":0.7796,"gamma":0.0006,"vega":6.8598,"theta":-1.6389,"rho":5.3063,"theo":406.6552,"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":395.050003051758},{"option":"SPXW260331P06565000","bid":61.8,"bid_size":11.0,"ask":62.8,"ask_size":11.0,"iv":0.2085,"open_interest":219.0,"volume":5.0,"delta":-0.2204,"gamma":0.0006,"vega":6.8598,"theta":-1.7316,"rho":-1.6766,"theo":62.0116,"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":65.8999977111816},{"option":"SPXW260331C06570000","bid":398.6,"bid_size":4.0,"ask":405.4,"ask_size":1.0,"iv":0.2076,"open_interest":34.0,"volume":0.0,"delta":0.7771,"gamma":0.0006,"vega":6.9043,"theta":-1.6458,"rho":5.2919,"theo":402.3985,"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":390.649993896484},{"option":"SPXW260331P06570000","bid":62.5,"bid_size":21.0,"ask":63.6,"ask_size":31.0,"iv":0.2077,"open_interest":490.0,"volume":4.0,"delta":-0.2229,"gamma":0.0006,"vega":6.9043,"theta":-1.7372,"rho":-1.6963,"theo":62.7325,"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":66.6500015258789},{"option":"SPXW260331C06575000","bid":394.2,"bid_size":4.0,"ask":401.2,"ask_size":1.0,"iv":0.2069,"open_interest":148.0,"volume":2.0,"delta":0.7745,"gamma":0.0006,"vega":6.9488,"theta":-1.6526,"rho":5.2772,"theo":398.1509,"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":386.300003051758},{"option":"SPXW260331P06575000","bid":63.2,"bid_size":22.0,"ask":64.3,"ask_size":10.0,"iv":0.207,"open_interest":1928.0,"volume":3.0,"delta":-0.2255,"gamma":0.0006,"vega":6.9487,"theta":-1.7427,"rho":-1.7163,"theo":63.4626,"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":67.4499969482422},{"option":"SPXW260331C06580000","bid":390.0,"bid_size":4.0,"ask":397.0,"ask_size":1.0,"iv":0.2062,"open_interest":8.0,"volume":0.0,"delta":0.7719,"gamma":0.0006,"vega":6.9931,"theta":-1.6594,"rho":5.2623,"theo":393.9128,"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":382.100006103516},{"option":"SPXW260331P06580000","bid":64.0,"bid_size":21.0,"ask":65.0,"ask_size":11.0,"iv":0.2063,"open_interest":536.0,"volume":21.0,"delta":-0.2281,"gamma":0.0006,"vega":6.9931,"theta":-1.7481,"rho":-1.7365,"theo":64.2021,"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":68.2000007629394},{"option":"SPXW260331C06585000","bid":384.9,"bid_size":1.0,"ask":393.8,"ask_size":1.0,"iv":0.205,"open_interest":10.0,"volume":0.0,"delta":0.7692,"gamma":0.0006,"vega":7.0374,"theta":-1.6661,"rho":5.2472,"theo":389.6843,"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":378.199996948242},{"option":"SPXW260331P06585000","bid":64.7,"bid_size":11.0,"ask":65.8,"ask_size":11.0,"iv":0.2056,"open_interest":120.0,"volume":21.0,"delta":-0.2307,"gamma":0.0006,"vega":7.0373,"theta":-1.7534,"rho":-1.757,"theo":64.9511,"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":69.0},{"option":"SPXW260331C06590000","bid":381.6,"bid_size":4.0,"ask":388.5,"ask_size":1.0,"iv":0.2048,"open_interest":54.0,"volume":0.0,"delta":0.7666,"gamma":0.0006,"vega":7.0814,"theta":-1.6726,"rho":5.2318,"theo":385.4653,"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":374.0},{"option":"SPXW260331P06590000","bid":65.5,"bid_size":21.0,"ask":66.6,"ask_size":30.0,"iv":0.2049,"open_interest":236.0,"volume":11.0,"delta":-0.2334,"gamma":0.0006,"vega":7.0814,"theta":-1.7586,"rho":-1.7776,"theo":65.7098,"change":-9.12,"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":-11.7982,"prev_day_close":69.7999992370606},{"option":"SPXW260331C06595000","bid":376.5,"bid_size":1.0,"ask":385.4,"ask_size":1.0,"iv":0.2036,"open_interest":4.0,"volume":0.0,"delta":0.7639,"gamma":0.0007,"vega":7.1253,"theta":-1.6791,"rho":5.2163,"theo":381.2562,"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":369.900009155273},{"option":"SPXW260331P06595000","bid":66.3,"bid_size":11.0,"ask":67.3,"ask_size":11.0,"iv":0.2042,"open_interest":138.0,"volume":6.0,"delta":-0.2361,"gamma":0.0007,"vega":7.1253,"theta":-1.7638,"rho":-1.7985,"theo":66.4783,"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":70.6000022888184},{"option":"SPXW260331C06600000","bid":373.2,"bid_size":4.0,"ask":380.1,"ask_size":1.0,"iv":0.2034,"open_interest":488.0,"volume":1.0,"delta":0.7612,"gamma":0.0007,"vega":7.169,"theta":-1.6855,"rho":5.2006,"theo":377.0569,"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":365.600006103516},{"option":"SPXW260331P06600000","bid":67.0,"bid_size":30.0,"ask":68.1,"ask_size":11.0,"iv":0.2035,"open_interest":6279.0,"volume":334.0,"delta":-0.2388,"gamma":0.0007,"vega":7.1689,"theta":-1.7688,"rho":-1.8195,"theo":67.2567,"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":71.4499969482422},{"option":"SPXW260331C06605000","bid":368.3,"bid_size":1.0,"ask":377.0,"ask_size":1.0,"iv":0.2023,"open_interest":14.0,"volume":0.0,"delta":0.7584,"gamma":0.0007,"vega":7.2124,"theta":-1.6918,"rho":5.1847,"theo":372.8677,"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":361.5},{"option":"SPXW260331P06605000","bid":67.8,"bid_size":11.0,"ask":68.9,"ask_size":11.0,"iv":0.2028,"open_interest":41.0,"volume":1.0,"delta":-0.2416,"gamma":0.0007,"vega":7.2124,"theta":-1.7738,"rho":-1.8407,"theo":68.045,"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":72.2999992370606},{"option":"SPXW260331C06610000","bid":364.9,"bid_size":4.0,"ask":371.6,"ask_size":1.0,"iv":0.2018,"open_interest":76.0,"volume":0.0,"delta":0.7556,"gamma":0.0007,"vega":7.2557,"theta":-1.6979,"rho":5.1686,"theo":368.6885,"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":357.25},{"option":"SPXW260331P06610000","bid":68.6,"bid_size":20.0,"ask":69.7,"ask_size":11.0,"iv":0.202,"open_interest":174.0,"volume":9.0,"delta":-0.2444,"gamma":0.0007,"vega":7.2557,"theta":-1.7786,"rho":-1.8621,"theo":68.8435,"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":73.1000022888184},{"option":"SPXW260331C06615000","bid":360.0,"bid_size":1.0,"ask":368.6,"ask_size":1.0,"iv":0.2009,"open_interest":2.0,"volume":0.0,"delta":0.7528,"gamma":0.0007,"vega":7.2988,"theta":-1.704,"rho":5.1524,"theo":364.5195,"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":353.199996948242},{"option":"SPXW260331P06615000","bid":69.3,"bid_size":20.0,"ask":70.5,"ask_size":11.0,"iv":0.2014,"open_interest":116.0,"volume":3.0,"delta":-0.2472,"gamma":0.0007,"vega":7.2988,"theta":-1.7833,"rho":-1.8836,"theo":69.652,"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":74.0},{"option":"SPXW260331C06620000","bid":356.6,"bid_size":7.0,"ask":363.3,"ask_size":1.0,"iv":0.2004,"open_interest":32.0,"volume":0.0,"delta":0.7499,"gamma":0.0007,"vega":7.3419,"theta":-1.71,"rho":5.136,"theo":360.3608,"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":349.0},{"option":"SPXW260331P06620000","bid":70.3,"bid_size":19.0,"ask":71.4,"ask_size":29.0,"iv":0.2007,"open_interest":255.0,"volume":1.0,"delta":-0.25,"gamma":0.0007,"vega":7.3418,"theta":-1.788,"rho":-1.9053,"theo":70.4709,"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":74.8499984741211},{"option":"SPXW260331C06625000","bid":352.4,"bid_size":7.0,"ask":359.1,"ask_size":1.0,"iv":0.1997,"open_interest":64.0,"volume":0.0,"delta":0.747,"gamma":0.0007,"vega":7.3848,"theta":-1.7158,"rho":5.1194,"theo":356.2125,"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":345.0},{"option":"SPXW260331P06625000","bid":71.1,"bid_size":18.0,"ask":72.2,"ask_size":19.0,"iv":0.1999,"open_interest":1385.0,"volume":220.0,"delta":-0.253,"gamma":0.0007,"vega":7.3848,"theta":-1.7925,"rho":-1.9273,"theo":71.3003,"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":75.7000007629394},{"option":"SPXW260331C06630000","bid":348.7,"bid_size":1.0,"ask":355.3,"ask_size":7.0,"iv":0.1993,"open_interest":42.0,"volume":0.0,"delta":0.7441,"gamma":0.0007,"vega":7.4277,"theta":-1.7216,"rho":5.1026,"theo":352.0741,"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":340.849990844727},{"option":"SPXW260331P06630000","bid":72.0,"bid_size":18.0,"ask":73.1,"ask_size":27.0,"iv":0.1992,"open_interest":116.0,"volume":34.0,"delta":-0.2559,"gamma":0.0007,"vega":7.4277,"theta":-1.7969,"rho":-1.9494,"theo":72.1397,"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":76.6000022888184},{"option":"SPXW260331C06635000","bid":343.3,"bid_size":1.0,"ask":352.0,"ask_size":1.0,"iv":0.1979,"open_interest":4.0,"volume":0.0,"delta":0.7411,"gamma":0.0007,"vega":7.4706,"theta":-1.7272,"rho":5.0854,"theo":347.9478,"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":336.850006103516},{"option":"SPXW260331P06635000","bid":72.8,"bid_size":9.0,"ask":73.9,"ask_size":10.0,"iv":0.1984,"open_interest":77.0,"volume":29.0,"delta":-0.2588,"gamma":0.0007,"vega":7.4706,"theta":-1.8012,"rho":-1.9719,"theo":72.9908,"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":77.5},{"option":"SPXW260331C06640000","bid":340.1,"bid_size":7.0,"ask":346.7,"ask_size":1.0,"iv":0.1975,"open_interest":22.0,"volume":0.0,"delta":0.7381,"gamma":0.0007,"vega":7.5136,"theta":-1.7328,"rho":5.068,"theo":343.8317,"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":332.75},{"option":"SPXW260331P06640000","bid":73.7,"bid_size":18.0,"ask":74.8,"ask_size":18.0,"iv":0.1978,"open_interest":191.0,"volume":18.0,"delta":-0.2619,"gamma":0.0007,"vega":7.5135,"theta":-1.8054,"rho":-1.9947,"theo":73.8523,"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":78.3999977111816},{"option":"SPXW260331C06645000","bid":335.1,"bid_size":1.0,"ask":343.7,"ask_size":1.0,"iv":0.1964,"open_interest":6.0,"volume":0.0,"delta":0.7351,"gamma":0.0007,"vega":7.5565,"theta":-1.7382,"rho":5.0502,"theo":339.7267,"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":328.75},{"option":"SPXW260331P06645000","bid":74.4,"bid_size":18.0,"ask":75.6,"ask_size":9.0,"iv":0.197,"open_interest":810.0,"volume":1.0,"delta":-0.2649,"gamma":0.0007,"vega":7.5565,"theta":-1.8094,"rho":-2.0178,"theo":74.725,"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":79.2999992370606},{"option":"SPXW260331C06650000","bid":331.9,"bid_size":7.0,"ask":338.6,"ask_size":1.0,"iv":0.1961,"open_interest":274.0,"volume":1.0,"delta":0.732,"gamma":0.0007,"vega":7.5996,"theta":-1.7434,"rho":5.032,"theo":335.6331,"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":324.449996948242},{"option":"SPXW260331P06650000","bid":75.4,"bid_size":18.0,"ask":76.5,"ask_size":9.0,"iv":0.1963,"open_interest":903.0,"volume":152.0,"delta":-0.268,"gamma":0.0007,"vega":7.5995,"theta":-1.8134,"rho":-2.0413,"theo":75.6089,"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":80.2999992370606},{"option":"SPXW260331C06655000","bid":327.0,"bid_size":1.0,"ask":335.5,"ask_size":1.0,"iv":0.195,"open_interest":6.0,"volume":0.0,"delta":0.7289,"gamma":0.0007,"vega":7.6426,"theta":-1.7486,"rho":5.0134,"theo":331.551,"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":320.699996948242},{"option":"SPXW260331P06655000","bid":76.3,"bid_size":9.0,"ask":77.5,"ask_size":9.0,"iv":0.1956,"open_interest":125.0,"volume":5.0,"delta":-0.2711,"gamma":0.0007,"vega":7.6426,"theta":-1.8172,"rho":-2.0651,"theo":76.5045,"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":81.2000007629394},{"option":"SPXW260331C06660000","bid":324.0,"bid_size":7.0,"ask":330.3,"ask_size":1.0,"iv":0.1943,"open_interest":32.0,"volume":0.0,"delta":0.7257,"gamma":0.0007,"vega":7.6856,"theta":-1.7536,"rho":4.9945,"theo":327.4804,"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":316.399993896484},{"option":"SPXW260331P06660000","bid":77.2,"bid_size":17.0,"ask":78.4,"ask_size":19.0,"iv":0.1948,"open_interest":5051.0,"volume":149.0,"delta":-0.2742,"gamma":0.0007,"vega":7.6856,"theta":-1.8208,"rho":-2.0894,"theo":77.4118,"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":82.2000007629394},{"option":"SPXW260331C06665000","bid":319.0,"bid_size":1.0,"ask":327.3,"ask_size":1.0,"iv":0.1936,"open_interest":11.0,"volume":0.0,"delta":0.7226,"gamma":0.0008,"vega":7.7285,"theta":-1.7584,"rho":4.9751,"theo":323.4224,"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":312.699996948242},{"option":"SPXW260331P06665000","bid":78.2,"bid_size":9.0,"ask":79.3,"ask_size":10.0,"iv":0.1942,"open_interest":71.0,"volume":0.0,"delta":-0.2774,"gamma":0.0008,"vega":7.7285,"theta":-1.8244,"rho":-2.1141,"theo":78.3311,"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":83.1000022888184},{"option":"SPXW260331C06670000","bid":315.7,"bid_size":7.0,"ask":322.2,"ask_size":1.0,"iv":0.1932,"open_interest":37.0,"volume":0.0,"delta":0.7193,"gamma":0.0008,"vega":7.7712,"theta":-1.7632,"rho":4.9554,"theo":319.3763,"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":308.5},{"option":"SPXW260331P06670000","bid":79.1,"bid_size":17.0,"ask":80.3,"ask_size":26.0,"iv":0.1934,"open_interest":273.0,"volume":8.0,"delta":-0.2806,"gamma":0.0008,"vega":7.7712,"theta":-1.8278,"rho":-2.1391,"theo":79.2627,"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":84.0500030517578},{"option":"SPXW260331C06675000","bid":311.7,"bid_size":7.0,"ask":318.1,"ask_size":1.0,"iv":0.1924,"open_interest":96.0,"volume":0.0,"delta":0.7161,"gamma":0.0008,"vega":7.8137,"theta":-1.7678,"rho":4.9353,"theo":315.3428,"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":304.75},{"option":"SPXW260331P06675000","bid":80.0,"bid_size":25.0,"ask":81.2,"ask_size":18.0,"iv":0.1926,"open_interest":571.0,"volume":52.0,"delta":-0.2839,"gamma":0.0008,"vega":7.8137,"theta":-1.831,"rho":-2.1645,"theo":80.2067,"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":85.1000022888184},{"option":"SPXW260331C06680000","bid":308.1,"bid_size":1.0,"ask":314.3,"ask_size":1.0,"iv":0.1916,"open_interest":30.0,"volume":0.0,"delta":0.7128,"gamma":0.0008,"vega":7.856,"theta":-1.7722,"rho":4.9149,"theo":311.3219,"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":300.600006103516},{"option":"SPXW260331P06680000","bid":81.0,"bid_size":17.0,"ask":82.2,"ask_size":26.0,"iv":0.192,"open_interest":455.0,"volume":51.0,"delta":-0.2872,"gamma":0.0008,"vega":7.8559,"theta":-1.8341,"rho":-2.1902,"theo":81.1635,"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":86.1000022888184},{"option":"SPXW260331C06685000","bid":302.9,"bid_size":1.0,"ask":311.1,"ask_size":1.0,"iv":0.1906,"open_interest":26.0,"volume":0.0,"delta":0.7094,"gamma":0.0008,"vega":7.8978,"theta":-1.7765,"rho":4.8942,"theo":307.3139,"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":296.25},{"option":"SPXW260331P06685000","bid":81.8,"bid_size":18.0,"ask":83.2,"ask_size":10.0,"iv":0.1912,"open_interest":95.0,"volume":42.0,"delta":-0.2905,"gamma":0.0008,"vega":7.8978,"theta":-1.837,"rho":-2.2162,"theo":82.1331,"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":87.1000022888184},{"option":"SPXW260331C06690000","bid":299.8,"bid_size":7.0,"ask":306.2,"ask_size":1.0,"iv":0.1899,"open_interest":92.0,"volume":0.0,"delta":0.7061,"gamma":0.0008,"vega":7.9392,"theta":-1.7806,"rho":4.8733,"theo":303.3186,"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":292.349990844727},{"option":"SPXW260331P06690000","bid":82.9,"bid_size":26.0,"ask":84.1,"ask_size":18.0,"iv":0.1904,"open_interest":119.0,"volume":6.0,"delta":-0.2939,"gamma":0.0008,"vega":7.9392,"theta":-1.8398,"rho":-2.2424,"theo":83.1157,"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":88.1500015258789},{"option":"SPXW260331C06695000","bid":294.8,"bid_size":1.0,"ask":303.1,"ask_size":1.0,"iv":0.189,"open_interest":23.0,"volume":0.0,"delta":0.7026,"gamma":0.0008,"vega":7.9801,"theta":-1.7846,"rho":4.8522,"theo":299.3371,"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":288.350006103516},{"option":"SPXW260331P06695000","bid":83.9,"bid_size":16.0,"ask":85.1,"ask_size":10.0,"iv":0.1897,"open_interest":185.0,"volume":12.0,"delta":-0.2973,"gamma":0.0008,"vega":7.9801,"theta":-1.8424,"rho":-2.2689,"theo":84.1115,"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":89.2000007629394},{"option":"SPXW260331C06700000","bid":291.9,"bid_size":7.0,"ask":298.1,"ask_size":1.0,"iv":0.1884,"open_interest":822.0,"volume":1.0,"delta":0.6992,"gamma":0.0008,"vega":8.0206,"theta":-1.7884,"rho":4.8309,"theo":295.3683,"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":284.449996948242},{"option":"SPXW260331P06700000","bid":84.8,"bid_size":23.0,"ask":86.1,"ask_size":17.0,"iv":0.189,"open_interest":2946.0,"volume":235.0,"delta":-0.3008,"gamma":0.0008,"vega":8.0206,"theta":-1.8449,"rho":-2.2955,"theo":85.1206,"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":90.25},{"option":"SPXW260331C06705000","bid":286.9,"bid_size":1.0,"ask":295.2,"ask_size":1.0,"iv":0.1876,"open_interest":28.0,"volume":0.0,"delta":0.6957,"gamma":0.0008,"vega":8.0606,"theta":-1.792,"rho":4.8094,"theo":291.4134,"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":280.399993896484},{"option":"SPXW260331P06705000","bid":85.9,"bid_size":7.0,"ask":87.1,"ask_size":9.0,"iv":0.1882,"open_interest":70.0,"volume":1.0,"delta":-0.3043,"gamma":0.0008,"vega":8.0606,"theta":-1.8472,"rho":-2.3223,"theo":86.143,"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":91.2999992370606},{"option":"SPXW260331C06710000","bid":286.5,"bid_size":1.0,"ask":288.0,"ask_size":1.0,"iv":0.1873,"open_interest":122.0,"volume":0.0,"delta":0.6921,"gamma":0.0008,"vega":8.1001,"theta":-1.7955,"rho":4.7877,"theo":287.4715,"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":276.649993896484},{"option":"SPXW260331P06710000","bid":87.0,"bid_size":16.0,"ask":88.2,"ask_size":17.0,"iv":0.1876,"open_interest":2542.0,"volume":2052.0,"delta":-0.3078,"gamma":0.0008,"vega":8.1001,"theta":-1.8494,"rho":-2.3493,"theo":87.179,"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":92.3999977111816},{"option":"SPXW260331C06715000","bid":282.6,"bid_size":1.0,"ask":284.4,"ask_size":1.0,"iv":0.1866,"open_interest":11.0,"volume":0.0,"delta":0.6886,"gamma":0.0008,"vega":8.1392,"theta":-1.7988,"rho":4.7658,"theo":283.5435,"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":272.75},{"option":"SPXW260331P06715000","bid":88.0,"bid_size":15.0,"ask":89.3,"ask_size":9.0,"iv":0.1868,"open_interest":173.0,"volume":31.0,"delta":-0.3114,"gamma":0.0008,"vega":8.1392,"theta":-1.8513,"rho":-2.3766,"theo":88.2287,"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":93.5},{"option":"SPXW260331C06720000","bid":278.7,"bid_size":1.0,"ask":280.0,"ask_size":1.0,"iv":0.1858,"open_interest":140.0,"volume":0.0,"delta":0.6849,"gamma":0.0008,"vega":8.178,"theta":-1.8019,"rho":4.7436,"theo":279.6294,"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":268.949996948242},{"option":"SPXW260331P06720000","bid":89.1,"bid_size":16.0,"ask":90.3,"ask_size":17.0,"iv":0.186,"open_interest":602.0,"volume":3.0,"delta":-0.315,"gamma":0.0008,"vega":8.178,"theta":-1.8531,"rho":-2.4041,"theo":89.2922,"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":94.6000022888184},{"option":"SPXW260331C06725000","bid":274.8,"bid_size":1.0,"ask":276.1,"ask_size":1.0,"iv":0.185,"open_interest":130.0,"volume":0.0,"delta":0.6813,"gamma":0.0008,"vega":8.2164,"theta":-1.8048,"rho":4.7211,"theo":275.7292,"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":265.050003051758},{"option":"SPXW260331P06725000","bid":90.1,"bid_size":14.0,"ask":91.4,"ask_size":23.0,"iv":0.1852,"open_interest":234.0,"volume":7.0,"delta":-0.3187,"gamma":0.0008,"vega":8.2164,"theta":-1.8547,"rho":-2.4319,"theo":90.3696,"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":95.7000007629394},{"option":"SPXW260331C06730000","bid":270.9,"bid_size":1.0,"ask":272.1,"ask_size":1.0,"iv":0.1843,"open_interest":64.0,"volume":0.0,"delta":0.6776,"gamma":0.0008,"vega":8.2546,"theta":-1.8076,"rho":4.6982,"theo":271.8433,"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":261.199996948242},{"option":"SPXW260331P06730000","bid":91.2,"bid_size":14.0,"ask":92.3,"ask_size":1.0,"iv":0.1845,"open_interest":195.0,"volume":20.0,"delta":-0.3224,"gamma":0.0008,"vega":8.2546,"theta":-1.8561,"rho":-2.4601,"theo":91.4613,"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":96.8499984741211},{"option":"SPXW260331C06735000","bid":267.0,"bid_size":1.0,"ask":268.8,"ask_size":1.0,"iv":0.1836,"open_interest":26.0,"volume":0.0,"delta":0.6738,"gamma":0.0008,"vega":8.2924,"theta":-1.8102,"rho":4.6749,"theo":267.9718,"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":257.350006103516},{"option":"SPXW260331P06735000","bid":92.3,"bid_size":15.0,"ask":93.6,"ask_size":9.0,"iv":0.1837,"open_interest":108.0,"volume":13.0,"delta":-0.3262,"gamma":0.0008,"vega":8.2924,"theta":-1.8573,"rho":-2.4886,"theo":92.5674,"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":98.0},{"option":"SPXW260331C06740000","bid":262.9,"bid_size":1.0,"ask":264.6,"ask_size":5.0,"iv":0.1828,"open_interest":55.0,"volume":12.0,"delta":0.67,"gamma":0.0009,"vega":8.33,"theta":-1.8125,"rho":4.6512,"theo":264.115,"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":253.549995422363},{"option":"SPXW260331P06740000","bid":93.4,"bid_size":14.0,"ask":94.7,"ask_size":16.0,"iv":0.183,"open_interest":322.0,"volume":8.0,"delta":-0.33,"gamma":0.0009,"vega":8.33,"theta":-1.8584,"rho":-2.5177,"theo":93.6883,"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":99.2000007629394},{"option":"SPXW260331C06745000","bid":259.3,"bid_size":1.0,"ask":260.5,"ask_size":1.0,"iv":0.182,"open_interest":7.0,"volume":0.0,"delta":0.6662,"gamma":0.0009,"vega":8.3672,"theta":-1.8147,"rho":4.627,"theo":260.2733,"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":249.75},{"option":"SPXW260331P06745000","bid":94.6,"bid_size":8.0,"ask":95.8,"ask_size":9.0,"iv":0.1822,"open_interest":132.0,"volume":1.0,"delta":-0.3338,"gamma":0.0009,"vega":8.3672,"theta":-1.8592,"rho":-2.5472,"theo":94.8241,"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":100.349998474121},{"option":"SPXW260331C06750000","bid":255.2,"bid_size":1.0,"ask":256.8,"ask_size":1.0,"iv":0.1812,"open_interest":927.0,"volume":0.0,"delta":0.6623,"gamma":0.0009,"vega":8.4041,"theta":-1.8166,"rho":4.6023,"theo":256.4468,"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":245.849998474121},{"option":"SPXW260331P06750000","bid":95.7,"bid_size":22.0,"ask":96.9,"ask_size":16.0,"iv":0.1814,"open_interest":2360.0,"volume":342.0,"delta":-0.3377,"gamma":0.0009,"vega":8.4041,"theta":-1.8598,"rho":-2.5773,"theo":95.9753,"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":101.549999237061},{"option":"SPXW260331C06755000","bid":251.6,"bid_size":1.0,"ask":253.2,"ask_size":1.0,"iv":0.1805,"open_interest":52.0,"volume":0.0,"delta":0.6583,"gamma":0.0009,"vega":8.4406,"theta":-1.8184,"rho":4.577,"theo":252.6359,"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":242.25},{"option":"SPXW260331P06755000","bid":96.8,"bid_size":7.0,"ask":98.1,"ask_size":9.0,"iv":0.1807,"open_interest":54.0,"volume":1.0,"delta":-0.3416,"gamma":0.0009,"vega":8.4406,"theta":-1.8602,"rho":-2.6078,"theo":97.1421,"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":102.799999237061},{"option":"SPXW260331C06760000","bid":247.8,"bid_size":2.0,"ask":249.6,"ask_size":5.0,"iv":0.1797,"open_interest":34.0,"volume":0.0,"delta":0.6544,"gamma":0.0009,"vega":8.4766,"theta":-1.8199,"rho":4.5514,"theo":248.841,"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":238.450004577637},{"option":"SPXW260331P06760000","bid":98.0,"bid_size":14.0,"ask":99.3,"ask_size":15.0,"iv":0.1798,"open_interest":4908.0,"volume":3.0,"delta":-0.3456,"gamma":0.0009,"vega":8.4766,"theta":-1.8604,"rho":-2.6388,"theo":98.3247,"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":104.049999237061},{"option":"SPXW260331C06765000","bid":244.0,"bid_size":2.0,"ask":245.4,"ask_size":2.0,"iv":0.1789,"open_interest":24.0,"volume":0.0,"delta":0.6503,"gamma":0.0009,"vega":8.512,"theta":-1.8212,"rho":4.5253,"theo":245.0623,"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":234.75},{"option":"SPXW260331P06765000","bid":99.2,"bid_size":6.0,"ask":100.5,"ask_size":7.0,"iv":0.1792,"open_interest":40.0,"volume":2.0,"delta":-0.3496,"gamma":0.0009,"vega":8.512,"theta":-1.8604,"rho":-2.6702,"theo":99.5236,"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":105.25},{"option":"SPXW260331C06770000","bid":240.2,"bid_size":2.0,"ask":241.8,"ask_size":5.0,"iv":0.1782,"open_interest":22.0,"volume":0.0,"delta":0.6463,"gamma":0.0009,"vega":8.5468,"theta":-1.8223,"rho":4.4988,"theo":241.3,"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":231.049995422363},{"option":"SPXW260331P06770000","bid":100.4,"bid_size":20.0,"ask":101.7,"ask_size":15.0,"iv":0.1784,"open_interest":2469.0,"volume":2039.0,"delta":-0.3537,"gamma":0.0009,"vega":8.5468,"theta":-1.8601,"rho":-2.702,"theo":100.7389,"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":106.549999237061},{"option":"SPXW260331C06775000","bid":236.5,"bid_size":2.0,"ask":237.9,"ask_size":5.0,"iv":0.1774,"open_interest":237.0,"volume":1.0,"delta":0.6422,"gamma":0.0009,"vega":8.5808,"theta":-1.8231,"rho":4.4721,"theo":237.5543,"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":227.349998474121},{"option":"SPXW260331P06775000","bid":101.6,"bid_size":13.0,"ask":102.9,"ask_size":14.0,"iv":0.1776,"open_interest":782.0,"volume":2.0,"delta":-0.3578,"gamma":0.0009,"vega":8.5808,"theta":-1.8596,"rho":-2.734,"theo":101.9708,"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":107.849998474121},{"option":"SPXW260331C06780000","bid":232.6,"bid_size":2.0,"ask":234.6,"ask_size":5.0,"iv":0.1766,"open_interest":107.0,"volume":0.0,"delta":0.638,"gamma":0.0009,"vega":8.614,"theta":-1.8237,"rho":4.4451,"theo":233.8254,"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":223.700004577637},{"option":"SPXW260331P06780000","bid":102.8,"bid_size":12.0,"ask":104.1,"ask_size":13.0,"iv":0.1768,"open_interest":126.0,"volume":0.0,"delta":-0.362,"gamma":0.0009,"vega":8.614,"theta":-1.8588,"rho":-2.7664,"theo":103.2196,"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":109.150001525879},{"option":"SPXW260331C06785000","bid":229.0,"bid_size":7.0,"ask":230.4,"ask_size":2.0,"iv":0.1759,"open_interest":34.0,"volume":0.0,"delta":0.6338,"gamma":0.0009,"vega":8.6464,"theta":-1.8241,"rho":4.4179,"theo":230.1134,"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":220.050003051758},{"option":"SPXW260331P06785000","bid":104.1,"bid_size":6.0,"ask":105.4,"ask_size":8.0,"iv":0.176,"open_interest":108.0,"volume":5.0,"delta":-0.3662,"gamma":0.0009,"vega":8.6464,"theta":-1.8579,"rho":-2.7989,"theo":104.4852,"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":110.450000762939},{"option":"SPXW260331C06790000","bid":225.3,"bid_size":2.0,"ask":226.8,"ask_size":10.0,"iv":0.1751,"open_interest":33.0,"volume":0.0,"delta":0.6295,"gamma":0.0009,"vega":8.6778,"theta":-1.8242,"rho":4.3905,"theo":226.4186,"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":216.400001525879},{"option":"SPXW260331P06790000","bid":105.4,"bid_size":19.0,"ask":106.7,"ask_size":13.0,"iv":0.1752,"open_interest":593.0,"volume":501.0,"delta":-0.3704,"gamma":0.0009,"vega":8.6778,"theta":-1.8566,"rho":-2.8316,"theo":105.768,"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":111.75},{"option":"SPXW260331C06795000","bid":221.6,"bid_size":7.0,"ask":223.1,"ask_size":5.0,"iv":0.1743,"open_interest":70.0,"volume":0.0,"delta":0.6252,"gamma":0.0009,"vega":8.7085,"theta":-1.824,"rho":4.3628,"theo":222.7409,"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":212.75},{"option":"SPXW260331P06795000","bid":106.7,"bid_size":13.0,"ask":107.9,"ask_size":8.0,"iv":0.1744,"open_interest":183.0,"volume":63.0,"delta":-0.3748,"gamma":0.0009,"vega":8.7085,"theta":-1.8552,"rho":-2.8645,"theo":107.068,"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":113.150001525879},{"option":"SPXW260331C06800000","bid":217.9,"bid_size":5.0,"ask":219.4,"ask_size":5.0,"iv":0.1735,"open_interest":1016.0,"volume":3.0,"delta":0.6208,"gamma":0.001,"vega":8.7384,"theta":-1.8236,"rho":4.335,"theo":219.0806,"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":209.150001525879},{"option":"SPXW260331P06800000","bid":108.0,"bid_size":13.0,"ask":109.2,"ask_size":14.0,"iv":0.1736,"open_interest":6158.0,"volume":95.0,"delta":-0.3791,"gamma":0.001,"vega":8.7384,"theta":-1.8534,"rho":-2.8977,"theo":108.3853,"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":114.5},{"option":"SPXW260331C06805000","bid":214.3,"bid_size":5.0,"ask":215.8,"ask_size":5.0,"iv":0.1728,"open_interest":25.0,"volume":0.0,"delta":0.6164,"gamma":0.001,"vega":8.7674,"theta":-1.823,"rho":4.3068,"theo":215.4379,"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":205.549995422363},{"option":"SPXW260331P06805000","bid":109.3,"bid_size":13.0,"ask":110.6,"ask_size":7.0,"iv":0.1729,"open_interest":128.0,"volume":6.0,"delta":-0.3835,"gamma":0.001,"vega":8.7674,"theta":-1.8514,"rho":-2.9312,"theo":109.7202,"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":115.899997711182},{"option":"SPXW260331C06810000","bid":210.6,"bid_size":7.0,"ask":212.1,"ask_size":5.0,"iv":0.172,"open_interest":60.0,"volume":0.0,"delta":0.612,"gamma":0.001,"vega":8.7957,"theta":-1.8221,"rho":4.2782,"theo":211.8129,"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":202.0},{"option":"SPXW260331P06810000","bid":110.6,"bid_size":12.0,"ask":111.9,"ask_size":12.0,"iv":0.1721,"open_interest":440.0,"volume":0.0,"delta":-0.388,"gamma":0.001,"vega":8.7957,"theta":-1.8492,"rho":-2.9651,"theo":111.0728,"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":117.349998474121},{"option":"SPXW260331C06815000","bid":207.0,"bid_size":7.0,"ask":208.6,"ask_size":5.0,"iv":0.1712,"open_interest":73.0,"volume":0.0,"delta":0.6075,"gamma":0.001,"vega":8.8232,"theta":-1.8209,"rho":4.2492,"theo":208.206,"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":198.450004577637},{"option":"SPXW260331P06815000","bid":112.0,"bid_size":12.0,"ask":113.3,"ask_size":7.0,"iv":0.1713,"open_interest":72.0,"volume":0.0,"delta":-0.3925,"gamma":0.001,"vega":8.8232,"theta":-1.8466,"rho":-2.9994,"theo":112.4435,"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":118.75},{"option":"SPXW260331C06820000","bid":203.4,"bid_size":7.0,"ask":204.9,"ask_size":5.0,"iv":0.1704,"open_interest":34.0,"volume":0.0,"delta":0.6029,"gamma":0.001,"vega":8.85,"theta":-1.8194,"rho":4.2196,"theo":204.6175,"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":194.950004577637},{"option":"SPXW260331P06820000","bid":113.3,"bid_size":12.0,"ask":114.6,"ask_size":6.0,"iv":0.1705,"open_interest":229.0,"volume":26.0,"delta":-0.397,"gamma":0.001,"vega":8.85,"theta":-1.8438,"rho":-3.0343,"theo":113.8326,"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":120.150001525879},{"option":"SPXW260331C06825000","bid":199.8,"bid_size":7.0,"ask":201.3,"ask_size":5.0,"iv":0.1696,"open_interest":591.0,"volume":1.0,"delta":0.5983,"gamma":0.001,"vega":8.876,"theta":-1.8177,"rho":4.1895,"theo":201.0478,"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":191.450004577637},{"option":"SPXW260331P06825000","bid":114.7,"bid_size":13.0,"ask":116.0,"ask_size":7.0,"iv":0.1697,"open_interest":381.0,"volume":2.0,"delta":-0.4016,"gamma":0.001,"vega":8.876,"theta":-1.8407,"rho":-3.0698,"theo":115.2405,"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":121.650001525879},{"option":"SPXW260331C06830000","bid":196.3,"bid_size":5.0,"ask":197.7,"ask_size":6.0,"iv":0.1688,"open_interest":34.0,"volume":0.0,"delta":0.5936,"gamma":0.001,"vega":8.9012,"theta":-1.8156,"rho":4.1587,"theo":197.4973,"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":187.950004577637},{"option":"SPXW260331P06830000","bid":116.1,"bid_size":13.0,"ask":117.5,"ask_size":13.0,"iv":0.1689,"open_interest":114.0,"volume":3.0,"delta":-0.4063,"gamma":0.001,"vega":8.9012,"theta":-1.8374,"rho":-3.1058,"theo":116.6676,"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":123.150001525879},{"option":"SPXW260331C06835000","bid":192.7,"bid_size":8.0,"ask":194.3,"ask_size":5.0,"iv":0.168,"open_interest":33.0,"volume":1.0,"delta":0.5889,"gamma":0.001,"vega":8.9254,"theta":-1.8133,"rho":4.1274,"theo":193.9663,"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":184.450004577637},{"option":"SPXW260331P06835000","bid":117.6,"bid_size":12.0,"ask":118.9,"ask_size":7.0,"iv":0.1681,"open_interest":146.0,"volume":2.0,"delta":-0.411,"gamma":0.001,"vega":8.9254,"theta":-1.8337,"rho":-3.1425,"theo":118.1143,"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":124.650001525879},{"option":"SPXW260331C06840000","bid":189.2,"bid_size":6.0,"ask":190.7,"ask_size":6.0,"iv":0.1672,"open_interest":278.0,"volume":0.0,"delta":0.5842,"gamma":0.001,"vega":8.9487,"theta":-1.8106,"rho":4.0955,"theo":190.4553,"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":181.049995422363},{"option":"SPXW260331P06840000","bid":119.0,"bid_size":12.0,"ask":120.3,"ask_size":6.0,"iv":0.1673,"open_interest":347.0,"volume":20.0,"delta":-0.4158,"gamma":0.001,"vega":8.9487,"theta":-1.8297,"rho":-3.1797,"theo":119.5809,"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":126.25},{"option":"SPXW260331C06845000","bid":185.7,"bid_size":6.0,"ask":187.2,"ask_size":8.0,"iv":0.1664,"open_interest":12.0,"volume":9.0,"delta":0.5794,"gamma":0.001,"vega":8.9709,"theta":-1.8076,"rho":4.0632,"theo":186.9647,"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":177.550003051758},{"option":"SPXW260331P06845000","bid":120.5,"bid_size":5.0,"ask":121.8,"ask_size":6.0,"iv":0.1666,"open_interest":364.0,"volume":90.0,"delta":-0.4206,"gamma":0.001,"vega":8.9709,"theta":-1.8254,"rho":-3.2173,"theo":121.0679,"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":127.750003814697},{"option":"SPXW260331C06850000","bid":182.2,"bid_size":8.0,"ask":183.6,"ask_size":6.0,"iv":0.1656,"open_interest":1236.0,"volume":12.0,"delta":0.5745,"gamma":0.001,"vega":8.992,"theta":-1.8044,"rho":4.0304,"theo":183.4946,"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":174.200004577637},{"option":"SPXW260331P06850000","bid":122.0,"bid_size":11.0,"ask":123.3,"ask_size":7.0,"iv":0.1658,"open_interest":1601.0,"volume":64.0,"delta":-0.4255,"gamma":0.001,"vega":8.992,"theta":-1.8208,"rho":-3.2554,"theo":122.5755,"change":-16.08,"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":-11.2448,"prev_day_close":129.349998474121},{"option":"SPXW260331C06855000","bid":178.8,"bid_size":8.0,"ask":180.2,"ask_size":2.0,"iv":0.1648,"open_interest":56.0,"volume":0.0,"delta":0.5696,"gamma":0.001,"vega":9.0118,"theta":-1.8008,"rho":3.9974,"theo":180.0455,"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":170.849998474121},{"option":"SPXW260331P06855000","bid":123.5,"bid_size":6.0,"ask":124.9,"ask_size":7.0,"iv":0.165,"open_interest":174.0,"volume":10.0,"delta":-0.4304,"gamma":0.001,"vega":9.0118,"theta":-1.8158,"rho":-3.2937,"theo":124.1039,"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":130.950004577637},{"option":"SPXW260331C06860000","bid":175.3,"bid_size":8.0,"ask":176.6,"ask_size":2.0,"iv":0.164,"open_interest":278.0,"volume":10.0,"delta":0.5646,"gamma":0.001,"vega":9.0304,"theta":-1.7968,"rho":3.9642,"theo":176.6174,"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":167.5},{"option":"SPXW260331P06860000","bid":125.1,"bid_size":16.0,"ask":126.4,"ask_size":6.0,"iv":0.1642,"open_interest":172.0,"volume":23.0,"delta":-0.4354,"gamma":0.001,"vega":9.0304,"theta":-1.8105,"rho":-3.3322,"theo":125.6535,"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":132.5},{"option":"SPXW260331C06865000","bid":171.9,"bid_size":8.0,"ask":173.4,"ask_size":8.0,"iv":0.1632,"open_interest":57.0,"volume":2.0,"delta":0.5596,"gamma":0.001,"vega":9.0476,"theta":-1.7926,"rho":3.9308,"theo":173.2107,"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":164.150001525879},{"option":"SPXW260331P06865000","bid":126.6,"bid_size":5.0,"ask":127.9,"ask_size":6.0,"iv":0.1633,"open_interest":88.0,"volume":3.0,"delta":-0.4404,"gamma":0.001,"vega":9.0476,"theta":-1.8049,"rho":-3.371,"theo":127.2243,"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":134.200004577637},{"option":"SPXW260331C06870000","bid":168.5,"bid_size":8.0,"ask":169.8,"ask_size":2.0,"iv":0.1624,"open_interest":90.0,"volume":14.0,"delta":0.5545,"gamma":0.001,"vega":9.0636,"theta":-1.788,"rho":3.8972,"theo":169.8254,"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":160.849998474121},{"option":"SPXW260331P06870000","bid":128.2,"bid_size":10.0,"ask":129.6,"ask_size":11.0,"iv":0.1626,"open_interest":284.0,"volume":10.0,"delta":-0.4455,"gamma":0.001,"vega":9.0636,"theta":-1.799,"rho":-3.4099,"theo":128.8166,"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":135.849998474121},{"option":"SPXW260331C06875000","bid":165.2,"bid_size":8.0,"ask":166.6,"ask_size":6.0,"iv":0.1615,"open_interest":234.0,"volume":5.0,"delta":0.5493,"gamma":0.0011,"vega":9.0782,"theta":-1.783,"rho":3.8633,"theo":166.4618,"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":157.549995422363},{"option":"SPXW260331P06875000","bid":129.8,"bid_size":10.0,"ask":131.2,"ask_size":6.0,"iv":0.1617,"open_interest":745.0,"volume":46.0,"delta":-0.4506,"gamma":0.0011,"vega":9.0782,"theta":-1.7927,"rho":-3.449,"theo":130.4307,"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":137.549995422363},{"option":"SPXW260331C06880000","bid":161.8,"bid_size":8.0,"ask":163.1,"ask_size":2.0,"iv":0.1608,"open_interest":372.0,"volume":11.0,"delta":0.5442,"gamma":0.0011,"vega":9.0916,"theta":-1.7778,"rho":3.8291,"theo":163.1201,"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":154.299995422363},{"option":"SPXW260331P06880000","bid":131.5,"bid_size":10.0,"ask":132.8,"ask_size":6.0,"iv":0.161,"open_interest":289.0,"volume":12.0,"delta":-0.4558,"gamma":0.0011,"vega":9.0916,"theta":-1.7861,"rho":-3.4886,"theo":132.0667,"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":139.299995422363},{"option":"SPXW260331C06885000","bid":158.6,"bid_size":6.0,"ask":160.1,"ask_size":6.0,"iv":0.16,"open_interest":56.0,"volume":14.0,"delta":0.5389,"gamma":0.0011,"vega":9.1035,"theta":-1.7722,"rho":3.7945,"theo":159.8009,"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":151.049995422363},{"option":"SPXW260331P06885000","bid":133.1,"bid_size":5.0,"ask":134.5,"ask_size":7.0,"iv":0.1602,"open_interest":73.0,"volume":10.0,"delta":-0.461,"gamma":0.0011,"vega":9.1035,"theta":-1.7792,"rho":-3.5286,"theo":133.725,"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":141.049995422363},{"option":"SPXW260331C06890000","bid":155.3,"bid_size":6.0,"ask":156.6,"ask_size":2.0,"iv":0.1592,"open_interest":60.0,"volume":0.0,"delta":0.5336,"gamma":0.0011,"vega":9.1142,"theta":-1.7662,"rho":3.7592,"theo":156.5045,"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":147.849998474121},{"option":"SPXW260331P06890000","bid":134.4,"bid_size":12.0,"ask":136.2,"ask_size":6.0,"iv":0.1594,"open_interest":120.0,"volume":15.0,"delta":-0.4664,"gamma":0.0011,"vega":9.1142,"theta":-1.7718,"rho":-3.5691,"theo":135.4063,"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":142.849998474121},{"option":"SPXW260331C06895000","bid":151.9,"bid_size":8.0,"ask":153.2,"ask_size":2.0,"iv":0.1584,"open_interest":29.0,"volume":10.0,"delta":0.5282,"gamma":0.0011,"vega":9.1234,"theta":-1.7598,"rho":3.7233,"theo":153.2315,"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":144.650001525879},{"option":"SPXW260331P06895000","bid":136.2,"bid_size":7.0,"ask":137.8,"ask_size":6.0,"iv":0.1585,"open_interest":94.0,"volume":18.0,"delta":-0.4717,"gamma":0.0011,"vega":9.1234,"theta":-1.7642,"rho":-3.6104,"theo":137.1109,"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":144.650001525879},{"option":"SPXW260331C06900000","bid":148.8,"bid_size":6.0,"ask":150.2,"ask_size":10.0,"iv":0.1576,"open_interest":2908.0,"volume":40.0,"delta":0.5228,"gamma":0.0011,"vega":9.1311,"theta":-1.7532,"rho":3.6867,"theo":149.9825,"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":141.549995422363},{"option":"SPXW260331P06900000","bid":138.1,"bid_size":12.0,"ask":139.6,"ask_size":1.0,"iv":0.1578,"open_interest":3559.0,"volume":57.0,"delta":-0.4771,"gamma":0.0011,"vega":9.1311,"theta":-1.7562,"rho":-3.6523,"theo":138.8395,"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":146.450004577637},{"option":"SPXW260331C06905000","bid":145.5,"bid_size":1.0,"ask":146.9,"ask_size":3.0,"iv":0.1568,"open_interest":56.0,"volume":4.0,"delta":0.5174,"gamma":0.0011,"vega":9.1372,"theta":-1.7461,"rho":3.6494,"theo":146.7581,"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":138.400001525879},{"option":"SPXW260331P06905000","bid":139.8,"bid_size":7.0,"ask":141.3,"ask_size":6.0,"iv":0.157,"open_interest":84.0,"volume":6.0,"delta":-0.4826,"gamma":0.0011,"vega":9.1372,"theta":-1.7477,"rho":-3.6949,"theo":140.5927,"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":148.299995422363},{"option":"SPXW260331C06910000","bid":142.3,"bid_size":2.0,"ask":143.7,"ask_size":6.0,"iv":0.156,"open_interest":125.0,"volume":11.0,"delta":0.5118,"gamma":0.0011,"vega":9.1418,"theta":-1.7386,"rho":3.6114,"theo":143.559,"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":135.25},{"option":"SPXW260331P06910000","bid":141.6,"bid_size":12.0,"ask":143.2,"ask_size":6.0,"iv":0.1562,"open_interest":154.0,"volume":0.0,"delta":-0.4881,"gamma":0.0011,"vega":9.1418,"theta":-1.739,"rho":-3.7382,"theo":142.3712,"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":150.150001525879},{"option":"SPXW260331C06915000","bid":139.1,"bid_size":10.0,"ask":140.4,"ask_size":2.0,"iv":0.1552,"open_interest":25.0,"volume":10.0,"delta":0.5063,"gamma":0.0011,"vega":9.1447,"theta":-1.7308,"rho":3.573,"theo":140.3857,"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":132.25},{"option":"SPXW260331P06915000","bid":143.4,"bid_size":7.0,"ask":144.9,"ask_size":6.0,"iv":0.1553,"open_interest":66.0,"volume":2.0,"delta":-0.4937,"gamma":0.0011,"vega":9.1447,"theta":-1.7298,"rho":-3.7819,"theo":144.1755,"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":152.049995422363},{"option":"SPXW260331C06920000","bid":136.0,"bid_size":6.0,"ask":137.4,"ask_size":11.0,"iv":0.1543,"open_interest":35.0,"volume":5.0,"delta":0.5006,"gamma":0.0011,"vega":9.1459,"theta":-1.7226,"rho":3.5343,"theo":137.2388,"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":129.150001525879},{"option":"SPXW260331P06920000","bid":145.5,"bid_size":12.0,"ask":146.8,"ask_size":6.0,"iv":0.1546,"open_interest":122.0,"volume":25.0,"delta":-0.4993,"gamma":0.0011,"vega":9.1459,"theta":-1.7202,"rho":-3.826,"theo":146.0062,"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":154.0},{"option":"SPXW260331C06925000","bid":132.9,"bid_size":14.0,"ask":134.2,"ask_size":1.0,"iv":0.1536,"open_interest":323.0,"volume":22.0,"delta":0.495,"gamma":0.0011,"vega":9.1453,"theta":-1.714,"rho":3.4953,"theo":134.1186,"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":126.150001525879},{"option":"SPXW260331P06925000","bid":147.0,"bid_size":11.0,"ask":148.7,"ask_size":6.0,"iv":0.1537,"open_interest":933.0,"volume":1.0,"delta":-0.505,"gamma":0.0011,"vega":9.1453,"theta":-1.7103,"rho":-3.8703,"theo":147.8637,"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":155.950004577637},{"option":"SPXW260331C06930000","bid":129.9,"bid_size":8.0,"ask":131.1,"ask_size":7.0,"iv":0.1528,"open_interest":137.0,"volume":24.0,"delta":0.4892,"gamma":0.0011,"vega":9.143,"theta":-1.705,"rho":3.4562,"theo":131.0257,"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":123.150001525879},{"option":"SPXW260331P06930000","bid":148.8,"bid_size":7.0,"ask":150.6,"ask_size":2.0,"iv":0.1529,"open_interest":253.0,"volume":29.0,"delta":-0.5108,"gamma":0.0011,"vega":9.143,"theta":-1.6999,"rho":-3.9147,"theo":149.7484,"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":157.950004577637},{"option":"SPXW260331C06935000","bid":126.8,"bid_size":14.0,"ask":128.2,"ask_size":7.0,"iv":0.152,"open_interest":44.0,"volume":9.0,"delta":0.4834,"gamma":0.0011,"vega":9.1389,"theta":-1.6956,"rho":3.4169,"theo":127.9603,"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":120.25},{"option":"SPXW260331P06935000","bid":151.2,"bid_size":2.0,"ask":152.5,"ask_size":2.0,"iv":0.1522,"open_interest":80.0,"volume":2.0,"delta":-0.5165,"gamma":0.0011,"vega":9.1389,"theta":-1.6892,"rho":-3.9593,"theo":151.6606,"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":159.950004577637},{"option":"SPXW260331C06940000","bid":123.8,"bid_size":7.0,"ask":125.0,"ask_size":6.0,"iv":0.1512,"open_interest":119.0,"volume":1.0,"delta":0.4776,"gamma":0.0011,"vega":9.1329,"theta":-1.6858,"rho":3.3775,"theo":124.923,"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":117.25},{"option":"SPXW260331P06940000","bid":153.0,"bid_size":6.0,"ask":154.4,"ask_size":2.0,"iv":0.1513,"open_interest":62.0,"volume":0.0,"delta":-0.5224,"gamma":0.0011,"vega":9.1329,"theta":-1.6781,"rho":-4.004,"theo":153.6009,"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":162.049995422363},{"option":"SPXW260331C06945000","bid":120.8,"bid_size":7.0,"ask":122.2,"ask_size":6.0,"iv":0.1504,"open_interest":83.0,"volume":6.0,"delta":0.4716,"gamma":0.0012,"vega":9.125,"theta":-1.6756,"rho":3.3377,"theo":121.9143,"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":114.399997711182},{"option":"SPXW260331P06945000","bid":154.8,"bid_size":3.0,"ask":156.4,"ask_size":2.0,"iv":0.1505,"open_interest":111.0,"volume":7.0,"delta":-0.5283,"gamma":0.0012,"vega":9.125,"theta":-1.6666,"rho":-4.0491,"theo":155.5699,"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":164.150001525879},{"option":"SPXW260331C06950000","bid":117.9,"bid_size":7.0,"ask":119.1,"ask_size":6.0,"iv":0.1495,"open_interest":2276.0,"volume":227.0,"delta":0.4657,"gamma":0.0012,"vega":9.1152,"theta":-1.6651,"rho":3.2974,"theo":118.935,"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":111.549999237061},{"option":"SPXW260331P06950000","bid":156.6,"bid_size":7.0,"ask":158.7,"ask_size":7.0,"iv":0.1497,"open_interest":2418.0,"volume":6.0,"delta":-0.5343,"gamma":0.0012,"vega":9.1152,"theta":-1.6547,"rho":-4.0947,"theo":157.5681,"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":166.25},{"option":"SPXW260331C06955000","bid":114.9,"bid_size":8.0,"ask":116.3,"ask_size":7.0,"iv":0.1488,"open_interest":93.0,"volume":29.0,"delta":0.4597,"gamma":0.0012,"vega":9.1032,"theta":-1.6541,"rho":3.2565,"theo":115.9858,"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":108.700000762939},{"option":"SPXW260331P06955000","bid":159.0,"bid_size":3.0,"ask":160.5,"ask_size":2.0,"iv":0.1489,"open_interest":71.0,"volume":1.0,"delta":-0.5403,"gamma":0.0012,"vega":9.1032,"theta":-1.6424,"rho":-4.1409,"theo":159.5966,"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":168.349998474121},{"option":"SPXW260331C06960000","bid":112.0,"bid_size":19.0,"ask":113.4,"ask_size":12.0,"iv":0.148,"open_interest":101.0,"volume":12.0,"delta":0.4536,"gamma":0.0012,"vega":9.0891,"theta":-1.6428,"rho":3.2148,"theo":113.0677,"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":105.899997711182},{"option":"SPXW260331P06960000","bid":160.8,"bid_size":7.0,"ask":162.7,"ask_size":2.0,"iv":0.1482,"open_interest":84.0,"volume":0.0,"delta":-0.5464,"gamma":0.0012,"vega":9.0891,"theta":-1.6297,"rho":-4.1879,"theo":161.6561,"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":170.549995422363},{"option":"SPXW260331C06965000","bid":109.2,"bid_size":1.0,"ask":110.4,"ask_size":7.0,"iv":0.1473,"open_interest":299.0,"volume":4.0,"delta":0.4475,"gamma":0.0012,"vega":9.0726,"theta":-1.631,"rho":3.1724,"theo":110.1819,"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":103.150001525879},{"option":"SPXW260331P06965000","bid":163.2,"bid_size":3.0,"ask":164.7,"ask_size":2.0,"iv":0.1474,"open_interest":95.0,"volume":1.0,"delta":-0.5525,"gamma":0.0012,"vega":9.0726,"theta":-1.6166,"rho":-4.2356,"theo":163.7479,"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":172.650001525879},{"option":"SPXW260331C06970000","bid":106.4,"bid_size":12.0,"ask":107.6,"ask_size":6.0,"iv":0.1464,"open_interest":120.0,"volume":44.0,"delta":0.4413,"gamma":0.0012,"vega":9.0538,"theta":-1.6189,"rho":3.1293,"theo":107.3293,"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":100.399997711182},{"option":"SPXW260331P06970000","bid":165.6,"bid_size":6.0,"ask":167.1,"ask_size":2.0,"iv":0.1466,"open_interest":60.0,"volume":1.0,"delta":-0.5586,"gamma":0.0012,"vega":9.0538,"theta":-1.6032,"rho":-4.284,"theo":165.8729,"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":175.049995422363},{"option":"SPXW260331C06975000","bid":103.6,"bid_size":12.0,"ask":104.8,"ask_size":6.0,"iv":0.1457,"open_interest":1620.0,"volume":39.0,"delta":0.4351,"gamma":0.0012,"vega":9.0327,"theta":-1.6064,"rho":3.0858,"theo":104.511,"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":97.7999992370606},{"option":"SPXW260331P06975000","bid":167.6,"bid_size":6.0,"ask":169.2,"ask_size":2.0,"iv":0.1459,"open_interest":1999.0,"volume":5.0,"delta":-0.5648,"gamma":0.0012,"vega":9.0327,"theta":-1.5893,"rho":-4.3329,"theo":168.0322,"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":177.349998474121},{"option":"SPXW260331C06980000","bid":100.9,"bid_size":8.0,"ask":102.2,"ask_size":12.0,"iv":0.1449,"open_interest":111.0,"volume":9.0,"delta":0.4288,"gamma":0.0012,"vega":9.0092,"theta":-1.5935,"rho":3.0419,"theo":101.7278,"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":95.1000022888184},{"option":"SPXW260331P06980000","bid":169.8,"bid_size":7.0,"ask":171.4,"ask_size":2.0,"iv":0.1451,"open_interest":127.0,"volume":6.0,"delta":-0.5711,"gamma":0.0012,"vega":9.0092,"theta":-1.575,"rho":-4.3821,"theo":170.2267,"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":179.650001525879},{"option":"SPXW260331C06985000","bid":98.2,"bid_size":8.0,"ask":99.5,"ask_size":14.0,"iv":0.1441,"open_interest":121.0,"volume":8.0,"delta":0.4225,"gamma":0.0012,"vega":8.9835,"theta":-1.5802,"rho":2.998,"theo":98.9806,"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":92.5},{"option":"SPXW260331P06985000","bid":172.3,"bid_size":2.0,"ask":173.5,"ask_size":2.0,"iv":0.1443,"open_interest":111.0,"volume":31.0,"delta":-0.5774,"gamma":0.0012,"vega":8.9835,"theta":-1.5604,"rho":-4.4314,"theo":172.4571,"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":182.0},{"option":"SPXW260331C06990000","bid":95.5,"bid_size":7.0,"ask":96.7,"ask_size":1.0,"iv":0.1433,"open_interest":779.0,"volume":6.0,"delta":0.4162,"gamma":0.0012,"vega":8.9556,"theta":-1.5665,"rho":2.954,"theo":96.27,"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":89.8999977111816},{"option":"SPXW260331P06990000","bid":174.6,"bid_size":2.0,"ask":176.1,"ask_size":2.0,"iv":0.1435,"open_interest":130.0,"volume":1.0,"delta":-0.5838,"gamma":0.0012,"vega":8.9556,"theta":-1.5454,"rho":-4.4806,"theo":174.7241,"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":184.349998474121},{"option":"SPXW260331C06995000","bid":92.8,"bid_size":8.0,"ask":94.0,"ask_size":7.0,"iv":0.1425,"open_interest":155.0,"volume":13.0,"delta":0.4098,"gamma":0.0012,"vega":8.9255,"theta":-1.5525,"rho":2.9101,"theo":93.5967,"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":87.3499984741211},{"option":"SPXW260331P06995000","bid":176.4,"bid_size":3.0,"ask":178.2,"ask_size":2.0,"iv":0.1428,"open_interest":174.0,"volume":6.0,"delta":-0.5902,"gamma":0.0012,"vega":8.9255,"theta":-1.53,"rho":-4.5299,"theo":177.0284,"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":186.849998474121},{"option":"SPXW260331C07000000","bid":90.3,"bid_size":1.0,"ask":91.4,"ask_size":7.0,"iv":0.1418,"open_interest":8773.0,"volume":31.0,"delta":0.4034,"gamma":0.0012,"vega":8.8932,"theta":-1.538,"rho":2.866,"theo":90.9615,"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":84.8999977111816},{"option":"SPXW260331P07000000","bid":179.2,"bid_size":6.0,"ask":180.6,"ask_size":2.0,"iv":0.1419,"open_interest":7878.0,"volume":9.0,"delta":-0.5966,"gamma":0.0012,"vega":8.8932,"theta":-1.5143,"rho":-4.5792,"theo":179.3708,"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":189.349998474121},{"option":"SPXW260331C07005000","bid":87.6,"bid_size":15.0,"ask":88.8,"ask_size":6.0,"iv":0.141,"open_interest":112.0,"volume":5.0,"delta":0.3969,"gamma":0.0012,"vega":8.8585,"theta":-1.5233,"rho":2.8217,"theo":88.3652,"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":82.3999977111816},{"option":"SPXW260331P07005000","bid":181.6,"bid_size":2.0,"ask":183.0,"ask_size":2.0,"iv":0.1412,"open_interest":89.0,"volume":0.0,"delta":-0.6031,"gamma":0.0012,"vega":8.8585,"theta":-1.4982,"rho":-4.6289,"theo":181.7522,"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":191.849998474121},{"option":"SPXW260331C07010000","bid":85.1,"bid_size":7.0,"ask":86.3,"ask_size":13.0,"iv":0.1403,"open_interest":161.0,"volume":6.0,"delta":0.3904,"gamma":0.0012,"vega":8.8212,"theta":-1.5082,"rho":2.7769,"theo":85.8089,"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":79.9500007629394},{"option":"SPXW260331P07010000","bid":183.6,"bid_size":7.0,"ask":185.5,"ask_size":2.0,"iv":0.1405,"open_interest":95.0,"volume":0.0,"delta":-0.6096,"gamma":0.0012,"vega":8.8212,"theta":-1.4818,"rho":-4.679,"theo":184.1735,"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":194.25},{"option":"SPXW260331C07015000","bid":82.6,"bid_size":16.0,"ask":83.8,"ask_size":7.0,"iv":0.1395,"open_interest":108.0,"volume":1.0,"delta":0.3838,"gamma":0.0012,"vega":8.7811,"theta":-1.4928,"rho":2.7314,"theo":83.2937,"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":77.6000022888184},{"option":"SPXW260331P07015000","bid":186.0,"bid_size":3.0,"ask":187.9,"ask_size":2.0,"iv":0.1397,"open_interest":99.0,"volume":0.0,"delta":-0.6161,"gamma":0.0012,"vega":8.7811,"theta":-1.465,"rho":-4.7298,"theo":186.6359,"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":196.950004577637},{"option":"SPXW260331C07020000","bid":80.1,"bid_size":22.0,"ask":81.4,"ask_size":14.0,"iv":0.1388,"open_interest":4878.0,"volume":21.0,"delta":0.3773,"gamma":0.0012,"vega":8.738,"theta":-1.477,"rho":2.6853,"theo":80.8207,"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":75.2000007629394},{"option":"SPXW260331P07020000","bid":189.1,"bid_size":6.0,"ask":190.6,"ask_size":2.0,"iv":0.139,"open_interest":114.0,"volume":0.0,"delta":-0.6227,"gamma":0.0012,"vega":8.738,"theta":-1.4479,"rho":-4.7812,"theo":189.1405,"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":199.599998474121},{"option":"SPXW260331C07025000","bid":77.8,"bid_size":1.0,"ask":78.9,"ask_size":8.0,"iv":0.138,"open_interest":449.0,"volume":2.0,"delta":0.3707,"gamma":0.0012,"vega":8.692,"theta":-1.461,"rho":2.6386,"theo":78.3911,"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":72.8999977111816},{"option":"SPXW260331P07025000","bid":191.4,"bid_size":5.0,"ask":193.2,"ask_size":2.0,"iv":0.1383,"open_interest":256.0,"volume":140.0,"delta":-0.6293,"gamma":0.0012,"vega":8.692,"theta":-1.4305,"rho":-4.8332,"theo":191.6885,"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":202.25},{"option":"SPXW260331C07030000","bid":75.5,"bid_size":1.0,"ask":76.6,"ask_size":14.0,"iv":0.1373,"open_interest":2465.0,"volume":2062.0,"delta":0.3641,"gamma":0.0012,"vega":8.6431,"theta":-1.4446,"rho":2.5918,"theo":76.0058,"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":70.6000022888184},{"option":"SPXW260331P07030000","bid":193.8,"bid_size":2.0,"ask":195.6,"ask_size":2.0,"iv":0.1375,"open_interest":45.0,"volume":0.0,"delta":-0.6359,"gamma":0.0012,"vega":8.6431,"theta":-1.4128,"rho":-4.8854,"theo":194.2808,"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":204.950004577637},{"option":"SPXW260331C07035000","bid":73.1,"bid_size":9.0,"ask":74.2,"ask_size":8.0,"iv":0.1365,"open_interest":93.0,"volume":11.0,"delta":0.3575,"gamma":0.0012,"vega":8.5915,"theta":-1.4279,"rho":2.5448,"theo":73.6652,"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":68.3999977111816},{"option":"SPXW260331P07035000","bid":196.9,"bid_size":2.0,"ask":198.5,"ask_size":2.0,"iv":0.1368,"open_interest":67.0,"volume":0.0,"delta":-0.6425,"gamma":0.0012,"vega":8.5915,"theta":-1.3948,"rho":-4.9376,"theo":196.9179,"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":207.75},{"option":"SPXW260331C07040000","bid":70.7,"bid_size":23.0,"ask":71.9,"ask_size":14.0,"iv":0.1358,"open_interest":138.0,"volume":15.0,"delta":0.3508,"gamma":0.0012,"vega":8.5376,"theta":-1.411,"rho":2.4981,"theo":71.3699,"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":66.2000007629394},{"option":"SPXW260331P07040000","bid":199.6,"bid_size":2.0,"ask":201.0,"ask_size":2.0,"iv":0.136,"open_interest":63.0,"volume":0.0,"delta":-0.6491,"gamma":0.0012,"vega":8.5376,"theta":-1.3765,"rho":-4.9896,"theo":199.6002,"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":210.449996948242},{"option":"SPXW260331C07045000","bid":68.6,"bid_size":8.0,"ask":69.7,"ask_size":9.0,"iv":0.1351,"open_interest":179.0,"volume":7.0,"delta":0.3442,"gamma":0.0012,"vega":8.4814,"theta":-1.3937,"rho":2.4518,"theo":69.12,"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":64.1000003814697},{"option":"SPXW260331P07045000","bid":202.3,"bid_size":1.0,"ask":203.9,"ask_size":1.0,"iv":0.1353,"open_interest":18.0,"volume":0.0,"delta":-0.6558,"gamma":0.0012,"vega":8.4814,"theta":-1.3579,"rho":-5.0413,"theo":202.3278,"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":213.349998474121},{"option":"SPXW260331C07050000","bid":66.3,"bid_size":24.0,"ask":67.5,"ask_size":16.0,"iv":0.1344,"open_interest":5439.0,"volume":264.0,"delta":0.3376,"gamma":0.0012,"vega":8.4231,"theta":-1.3762,"rho":2.4057,"theo":66.9154,"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":62.0499992370606},{"option":"SPXW260331P07050000","bid":205.1,"bid_size":1.0,"ask":206.4,"ask_size":1.0,"iv":0.1346,"open_interest":175.0,"volume":0.0,"delta":-0.6624,"gamma":0.0012,"vega":8.4231,"theta":-1.339,"rho":-5.0927,"theo":205.1009,"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":216.200004577637},{"option":"SPXW260331C07055000","bid":64.2,"bid_size":9.0,"ask":65.3,"ask_size":9.0,"iv":0.1336,"open_interest":151.0,"volume":11.0,"delta":0.3309,"gamma":0.0012,"vega":8.3626,"theta":-1.3585,"rho":2.3596,"theo":64.7562,"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":59.8999996185303},{"option":"SPXW260331P07055000","bid":207.8,"bid_size":1.0,"ask":209.4,"ask_size":1.0,"iv":0.1339,"open_interest":65.0,"volume":14.0,"delta":-0.669,"gamma":0.0012,"vega":8.3626,"theta":-1.32,"rho":-5.1441,"theo":207.9193,"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":219.150001525879},{"option":"SPXW260331C07060000","bid":62.1,"bid_size":16.0,"ask":63.2,"ask_size":16.0,"iv":0.133,"open_interest":2497.0,"volume":2062.0,"delta":0.3243,"gamma":0.0012,"vega":8.2995,"theta":-1.3405,"rho":2.3134,"theo":62.6426,"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":57.8999996185303},{"option":"SPXW260331P07060000","bid":210.7,"bid_size":1.0,"ask":212.4,"ask_size":1.0,"iv":0.1331,"open_interest":67.0,"volume":0.0,"delta":-0.6757,"gamma":0.0012,"vega":8.2995,"theta":-1.3006,"rho":-5.1956,"theo":210.7833,"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":221.75},{"option":"SPXW260331C07065000","bid":60.0,"bid_size":9.0,"ask":61.1,"ask_size":9.0,"iv":0.1323,"open_interest":128.0,"volume":1.0,"delta":0.3176,"gamma":0.0012,"vega":8.2337,"theta":-1.3222,"rho":2.2668,"theo":60.5747,"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":55.8999996185303},{"option":"SPXW260331P07065000","bid":213.6,"bid_size":1.0,"ask":215.4,"ask_size":1.0,"iv":0.1325,"open_interest":59.0,"volume":0.0,"delta":-0.6823,"gamma":0.0012,"vega":8.2337,"theta":-1.2811,"rho":-5.2476,"theo":213.6931,"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":224.25},{"option":"SPXW260331C07070000","bid":58.0,"bid_size":8.0,"ask":59.0,"ask_size":17.0,"iv":0.1316,"open_interest":155.0,"volume":8.0,"delta":0.311,"gamma":0.0012,"vega":8.1647,"theta":-1.3038,"rho":2.2198,"theo":58.5528,"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":54.0},{"option":"SPXW260331P07070000","bid":216.6,"bid_size":1.0,"ask":217.9,"ask_size":1.0,"iv":0.1319,"open_interest":83.0,"volume":3.0,"delta":-0.6889,"gamma":0.0012,"vega":8.1647,"theta":-1.2613,"rho":-5.2999,"theo":216.6488,"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":228.0},{"option":"SPXW260331C07075000","bid":56.0,"bid_size":8.0,"ask":57.0,"ask_size":17.0,"iv":0.1309,"open_interest":574.0,"volume":11.0,"delta":0.3044,"gamma":0.0012,"vega":8.0926,"theta":-1.2851,"rho":2.1724,"theo":56.577,"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":52.1000003814697},{"option":"SPXW260331P07075000","bid":219.5,"bid_size":1.0,"ask":221.2,"ask_size":1.0,"iv":0.1311,"open_interest":68.0,"volume":0.0,"delta":-0.6956,"gamma":0.0012,"vega":8.0926,"theta":-1.2412,"rho":-5.3525,"theo":219.6506,"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":230.899993896484},{"option":"SPXW260331C07080000","bid":54.0,"bid_size":17.0,"ask":55.1,"ask_size":18.0,"iv":0.1302,"open_interest":281.0,"volume":31.0,"delta":0.2978,"gamma":0.0012,"vega":8.0176,"theta":-1.2662,"rho":2.1252,"theo":54.647,"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":50.25},{"option":"SPXW260331P07080000","bid":219.8,"bid_size":4.0,"ask":226.3,"ask_size":1.0,"iv":0.1303,"open_interest":34.0,"volume":3.0,"delta":-0.7022,"gamma":0.0012,"vega":8.0176,"theta":-1.221,"rho":-5.4051,"theo":222.6982,"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":233.949996948242},{"option":"SPXW260331C07085000","bid":52.1,"bid_size":18.0,"ask":53.2,"ask_size":10.0,"iv":0.1296,"open_interest":120.0,"volume":11.0,"delta":0.2912,"gamma":0.0012,"vega":7.9399,"theta":-1.2471,"rho":2.0782,"theo":52.7624,"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":48.4500007629394},{"option":"SPXW260331P07085000","bid":222.1,"bid_size":1.0,"ask":229.8,"ask_size":1.0,"iv":0.1298,"open_interest":16.0,"volume":0.0,"delta":-0.7087,"gamma":0.0012,"vega":7.94,"theta":-1.2006,"rho":-5.4574,"theo":225.7914,"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":236.650001525879},{"option":"SPXW260331C07090000","bid":50.3,"bid_size":8.0,"ask":51.3,"ask_size":18.0,"iv":0.1289,"open_interest":136.0,"volume":5.0,"delta":0.2847,"gamma":0.0011,"vega":7.8601,"theta":-1.2278,"rho":2.0318,"theo":50.9224,"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":46.7000007629394},{"option":"SPXW260331P07090000","bid":226.1,"bid_size":4.0,"ask":232.5,"ask_size":1.0,"iv":0.129,"open_interest":35.0,"volume":0.0,"delta":-0.7153,"gamma":0.0011,"vega":7.8601,"theta":-1.1799,"rho":-5.5091,"theo":228.9288,"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":240.5},{"option":"SPXW260331C07095000","bid":48.5,"bid_size":9.0,"ask":49.4,"ask_size":10.0,"iv":0.1282,"open_interest":114.0,"volume":75.0,"delta":0.2782,"gamma":0.0011,"vega":7.7786,"theta":-1.2082,"rho":1.9861,"theo":49.1262,"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":45.0},{"option":"SPXW260331P07095000","bid":227.8,"bid_size":1.0,"ask":237.0,"ask_size":1.0,"iv":0.1287,"open_interest":46.0,"volume":0.0,"delta":-0.7218,"gamma":0.0011,"vega":7.7786,"theta":-1.159,"rho":-5.5602,"theo":232.1104,"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":243.0},{"option":"SPXW260331C07100000","bid":46.7,"bid_size":9.0,"ask":47.7,"ask_size":19.0,"iv":0.1276,"open_interest":3337.0,"volume":303.0,"delta":0.2717,"gamma":0.0011,"vega":7.6954,"theta":-1.1886,"rho":1.9408,"theo":47.373,"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":43.3499984741211},{"option":"SPXW260331P07100000","bid":232.3,"bid_size":4.0,"ask":238.9,"ask_size":1.0,"iv":0.1277,"open_interest":129.0,"volume":0.0,"delta":-0.7283,"gamma":0.0011,"vega":7.6954,"theta":-1.138,"rho":-5.6108,"theo":235.3347,"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":247.099998474121},{"option":"SPXW260331C07105000","bid":45.0,"bid_size":9.0,"ask":45.9,"ask_size":10.0,"iv":0.127,"open_interest":365.0,"volume":153.0,"delta":0.2652,"gamma":0.0011,"vega":7.6103,"theta":-1.1687,"rho":1.8956,"theo":45.6623,"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":41.7000007629394},{"option":"SPXW260331P07105000","bid":234.2,"bid_size":1.0,"ask":242.7,"ask_size":1.0,"iv":0.1269,"open_interest":6.0,"volume":0.0,"delta":-0.7347,"gamma":0.0011,"vega":7.6104,"theta":-1.1168,"rho":-5.6612,"theo":238.6017,"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":250.0},{"option":"SPXW260331C07110000","bid":43.3,"bid_size":9.0,"ask":44.2,"ask_size":19.0,"iv":0.1264,"open_interest":161.0,"volume":4.0,"delta":0.2588,"gamma":0.0011,"vega":7.5231,"theta":-1.1486,"rho":1.8504,"theo":43.9936,"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":40.1000003814697},{"option":"SPXW260331P07110000","bid":238.9,"bid_size":4.0,"ask":245.6,"ask_size":1.0,"iv":0.1265,"open_interest":30.0,"volume":0.0,"delta":-0.7411,"gamma":0.0011,"vega":7.5231,"theta":-1.0954,"rho":-5.7117,"theo":241.9105,"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":253.699996948242},{"option":"SPXW260331C07115000","bid":41.6,"bid_size":10.0,"ask":42.6,"ask_size":9.0,"iv":0.1257,"open_interest":121.0,"volume":5.0,"delta":0.2524,"gamma":0.0011,"vega":7.4332,"theta":-1.1284,"rho":1.805,"theo":42.3668,"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":38.5},{"option":"SPXW260331P07115000","bid":240.7,"bid_size":1.0,"ask":249.5,"ask_size":1.0,"iv":0.1257,"open_interest":11.0,"volume":0.0,"delta":-0.7475,"gamma":0.0011,"vega":7.4333,"theta":-1.0738,"rho":-5.7625,"theo":245.2615,"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":256.500007629395},{"option":"SPXW260331C07120000","bid":40.0,"bid_size":10.0,"ask":41.0,"ask_size":21.0,"iv":0.1251,"open_interest":255.0,"volume":10.0,"delta":0.2461,"gamma":0.0011,"vega":7.3405,"theta":-1.108,"rho":1.7595,"theo":40.7818,"change":3.57,"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":9.64865,"prev_day_close":37.0},{"option":"SPXW260331P07120000","bid":246.0,"bid_size":4.0,"ask":252.3,"ask_size":1.0,"iv":0.1252,"open_interest":118.0,"volume":0.0,"delta":-0.7538,"gamma":0.0011,"vega":7.3405,"theta":-1.0521,"rho":-5.8133,"theo":248.6539,"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":260.75},{"option":"SPXW260331C07125000","bid":38.5,"bid_size":9.0,"ask":39.4,"ask_size":21.0,"iv":0.1245,"open_interest":1022.0,"volume":18.0,"delta":0.2398,"gamma":0.0011,"vega":7.2448,"theta":-1.0875,"rho":1.7141,"theo":39.2384,"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":35.6000003814697},{"option":"SPXW260331P07125000","bid":249.4,"bid_size":4.0,"ask":255.7,"ask_size":1.0,"iv":0.1245,"open_interest":43.0,"volume":0.0,"delta":-0.7601,"gamma":0.0011,"vega":7.2448,"theta":-1.0302,"rho":-5.864,"theo":252.088,"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":264.199996948242},{"option":"SPXW260331C07130000","bid":37.0,"bid_size":10.0,"ask":37.8,"ask_size":1.0,"iv":0.1239,"open_interest":186.0,"volume":23.0,"delta":0.2336,"gamma":0.0011,"vega":7.1467,"theta":-1.0668,"rho":1.6692,"theo":37.7358,"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":34.1500015258789},{"option":"SPXW260331P07130000","bid":252.8,"bid_size":4.0,"ask":259.2,"ask_size":1.0,"iv":0.124,"open_interest":15.0,"volume":0.0,"delta":-0.7664,"gamma":0.0011,"vega":7.1467,"theta":-1.0082,"rho":-5.9142,"theo":255.5632,"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":267.800003051758},{"option":"SPXW260331C07135000","bid":35.5,"bid_size":10.0,"ask":36.4,"ask_size":11.0,"iv":0.1233,"open_interest":102.0,"volume":5.0,"delta":0.2274,"gamma":0.0011,"vega":7.0468,"theta":-1.0461,"rho":1.6251,"theo":36.274,"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":32.75},{"option":"SPXW260331P07135000","bid":254.8,"bid_size":1.0,"ask":263.2,"ask_size":1.0,"iv":0.1236,"open_interest":16.0,"volume":0.0,"delta":-0.7726,"gamma":0.0011,"vega":7.0468,"theta":-0.9861,"rho":-5.9636,"theo":259.079,"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":270.649993896484},{"option":"SPXW260331C07140000","bid":34.1,"bid_size":10.0,"ask":35.0,"ask_size":22.0,"iv":0.1228,"open_interest":142.0,"volume":7.0,"delta":0.2213,"gamma":0.001,"vega":6.9455,"theta":-1.0252,"rho":1.5818,"theo":34.8516,"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":31.4500007629394},{"option":"SPXW260331P07140000","bid":259.8,"bid_size":4.0,"ask":266.3,"ask_size":1.0,"iv":0.1227,"open_interest":53.0,"volume":0.0,"delta":-0.7787,"gamma":0.001,"vega":6.9455,"theta":-0.9639,"rho":-6.0123,"theo":262.6342,"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":274.850006103516},{"option":"SPXW260331C07145000","bid":32.7,"bid_size":9.0,"ask":33.6,"ask_size":11.0,"iv":0.1223,"open_interest":111.0,"volume":77.0,"delta":0.2152,"gamma":0.001,"vega":6.8433,"theta":-1.0042,"rho":1.5392,"theo":33.4684,"change":2.94,"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":9.7351,"prev_day_close":30.1999998092651},{"option":"SPXW260331P07145000","bid":262.4,"bid_size":1.0,"ask":271.3,"ask_size":1.0,"iv":0.1236,"open_interest":13.0,"volume":0.0,"delta":-0.7847,"gamma":0.001,"vega":6.8433,"theta":-0.9416,"rho":-6.0602,"theo":266.2288,"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":278.0},{"option":"SPXW260331C07150000","bid":31.4,"bid_size":10.0,"ask":32.2,"ask_size":23.0,"iv":0.1217,"open_interest":2230.0,"volume":53.0,"delta":0.2092,"gamma":0.001,"vega":6.74,"theta":-0.9832,"rho":1.4969,"theo":32.1241,"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":28.9500007629394},{"option":"SPXW260331P07150000","bid":266.7,"bid_size":4.0,"ask":273.4,"ask_size":1.0,"iv":0.1219,"open_interest":91.0,"volume":10.0,"delta":-0.7908,"gamma":0.001,"vega":6.74,"theta":-0.9192,"rho":-6.1078,"theo":269.8618,"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":282.25},{"option":"SPXW260331C07155000","bid":30.0,"bid_size":11.0,"ask":30.9,"ask_size":11.0,"iv":0.1211,"open_interest":34010.0,"volume":104.0,"delta":0.2032,"gamma":0.001,"vega":6.6354,"theta":-0.9621,"rho":1.4548,"theo":30.8181,"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":27.6999998092651},{"option":"SPXW260331P07155000","bid":269.7,"bid_size":1.0,"ask":278.7,"ask_size":1.0,"iv":0.1226,"open_interest":34.0,"volume":0.0,"delta":-0.7967,"gamma":0.001,"vega":6.6354,"theta":-0.8968,"rho":-6.1552,"theo":273.5337,"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":285.149993896484},{"option":"SPXW260331C07160000","bid":28.8,"bid_size":10.0,"ask":29.6,"ask_size":23.0,"iv":0.1207,"open_interest":249.0,"volume":9.0,"delta":0.1974,"gamma":0.001,"vega":6.5289,"theta":-0.941,"rho":1.4127,"theo":29.5507,"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":26.5499992370605},{"option":"SPXW260331P07160000","bid":273.9,"bid_size":4.0,"ask":281.0,"ask_size":1.0,"iv":0.1208,"open_interest":18.0,"volume":0.0,"delta":-0.8026,"gamma":0.001,"vega":6.5289,"theta":-0.8743,"rho":-6.2026,"theo":277.2439,"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":289.75},{"option":"SPXW260331C07165000","bid":27.6,"bid_size":11.0,"ask":28.4,"ask_size":12.0,"iv":0.1201,"open_interest":58.0,"volume":8.0,"delta":0.1916,"gamma":0.001,"vega":6.4201,"theta":-0.9198,"rho":1.3708,"theo":28.3222,"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":25.4000005722046},{"option":"SPXW260331P07165000","bid":276.1,"bid_size":1.0,"ask":285.2,"ask_size":1.0,"iv":0.12,"open_interest":5.0,"volume":0.0,"delta":-0.8084,"gamma":0.001,"vega":6.4201,"theta":-0.8519,"rho":-6.2499,"theo":280.9929,"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":293.050003051758},{"option":"SPXW260331C07170000","bid":26.4,"bid_size":12.0,"ask":27.3,"ask_size":25.0,"iv":0.1197,"open_interest":440.0,"volume":16.0,"delta":0.1858,"gamma":0.001,"vega":6.3092,"theta":-0.8987,"rho":1.3292,"theo":27.1318,"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":24.3000001907349},{"option":"SPXW260331P07170000","bid":281.4,"bid_size":4.0,"ask":288.4,"ask_size":1.0,"iv":0.1197,"open_interest":6.0,"volume":0.0,"delta":-0.8141,"gamma":0.001,"vega":6.3092,"theta":-0.8294,"rho":-6.2967,"theo":284.7801,"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":297.75},{"option":"SPXW260331C07175000","bid":25.3,"bid_size":10.0,"ask":26.1,"ask_size":26.0,"iv":0.1192,"open_interest":785.0,"volume":20.0,"delta":0.1802,"gamma":0.001,"vega":6.1966,"theta":-0.8776,"rho":1.2886,"theo":25.9797,"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":23.25},{"option":"SPXW260331P07175000","bid":285.7,"bid_size":4.0,"ask":292.4,"ask_size":1.0,"iv":0.1191,"open_interest":43.0,"volume":10.0,"delta":-0.8198,"gamma":0.001,"vega":6.1966,"theta":-0.807,"rho":-6.3427,"theo":288.6056,"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":301.5},{"option":"SPXW260331C07180000","bid":24.2,"bid_size":10.0,"ask":25.0,"ask_size":1.0,"iv":0.1187,"open_interest":132.0,"volume":10.0,"delta":0.1746,"gamma":0.0009,"vega":6.0831,"theta":-0.8566,"rho":1.2489,"theo":24.865,"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":22.3000001907349},{"option":"SPXW260331P07180000","bid":289.1,"bid_size":4.0,"ask":296.2,"ask_size":1.0,"iv":0.1188,"open_interest":10.0,"volume":0.0,"delta":-0.8253,"gamma":0.0009,"vega":6.0831,"theta":-0.7846,"rho":-6.3877,"theo":292.4684,"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":305.449996948242},{"option":"SPXW260331C07185000","bid":23.1,"bid_size":12.0,"ask":24.0,"ask_size":12.0,"iv":0.1183,"open_interest":101.0,"volume":45.0,"delta":0.1692,"gamma":0.0009,"vega":5.9692,"theta":-0.8356,"rho":1.2102,"theo":23.7868,"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":21.3000001907349},{"option":"SPXW260331P07185000","bid":291.6,"bid_size":1.0,"ask":300.7,"ask_size":1.0,"iv":0.1182,"open_interest":0.0,"volume":0.0,"delta":-0.8308,"gamma":0.0009,"vega":5.9692,"theta":-0.7623,"rho":-6.4317,"theo":296.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.0},{"option":"SPXW260331C07190000","bid":22.1,"bid_size":12.0,"ask":23.0,"ask_size":27.0,"iv":0.1178,"open_interest":236.0,"volume":27.0,"delta":0.1638,"gamma":0.0009,"vega":5.8554,"theta":-0.8148,"rho":1.1722,"theo":22.745,"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":20.4000005722046},{"option":"SPXW260331P07190000","bid":296.7,"bid_size":3.0,"ask":304.1,"ask_size":1.0,"iv":0.1177,"open_interest":21.0,"volume":0.0,"delta":-0.8362,"gamma":0.0009,"vega":5.8554,"theta":-0.7401,"rho":-6.475,"theo":300.3037,"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":313.649993896484},{"option":"SPXW260331C07195000","bid":21.1,"bid_size":27.0,"ask":22.0,"ask_size":1.0,"iv":0.1173,"open_interest":12255.0,"volume":21.0,"delta":0.1585,"gamma":0.0009,"vega":5.7416,"theta":-0.794,"rho":1.1348,"theo":21.739,"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":19.5},{"option":"SPXW260331P07195000","bid":299.5,"bid_size":1.0,"ask":308.7,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.8415,"gamma":0.0009,"vega":5.7416,"theta":-0.718,"rho":-6.5178,"theo":304.2754,"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":317.099990844727},{"option":"SPXW260331C07200000","bid":20.4,"bid_size":33.0,"ask":20.9,"ask_size":50.0,"iv":0.117,"open_interest":6086.0,"volume":508.0,"delta":0.1533,"gamma":0.0009,"vega":5.6274,"theta":-0.7734,"rho":1.0976,"theo":20.7685,"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":18.5999994277954},{"option":"SPXW260331P07200000","bid":304.7,"bid_size":3.0,"ask":312.3,"ask_size":1.0,"iv":0.1169,"open_interest":977.0,"volume":0.0,"delta":-0.8467,"gamma":0.0009,"vega":5.6274,"theta":-0.6961,"rho":-6.5603,"theo":308.2824,"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":321.949996948242},{"option":"SPXW260331C07205000","bid":19.3,"bid_size":12.0,"ask":20.1,"ask_size":1.0,"iv":0.1166,"open_interest":216.0,"volume":49.0,"delta":0.1482,"gamma":0.0009,"vega":5.5124,"theta":-0.753,"rho":1.0607,"theo":19.8334,"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":17.75},{"option":"SPXW260331P07205000","bid":307.6,"bid_size":1.0,"ask":317.1,"ask_size":1.0,"iv":0.1168,"open_interest":3.0,"volume":0.0,"delta":-0.8518,"gamma":0.0009,"vega":5.5124,"theta":-0.6744,"rho":-6.6024,"theo":312.3252,"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":325.300003051758},{"option":"SPXW260331C07210000","bid":18.4,"bid_size":16.0,"ask":19.3,"ask_size":46.0,"iv":0.1162,"open_interest":184.0,"volume":30.0,"delta":0.1432,"gamma":0.0008,"vega":5.3964,"theta":-0.7328,"rho":1.0244,"theo":18.9338,"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":16.9500007629395},{"option":"SPXW260331P07210000","bid":313.0,"bid_size":3.0,"ask":320.4,"ask_size":1.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.8568,"gamma":0.0008,"vega":5.3964,"theta":-0.6528,"rho":-6.644,"theo":316.4031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.950012207031},{"option":"SPXW260331C07215000","bid":17.5,"bid_size":30.0,"ask":18.4,"ask_size":19.0,"iv":0.1158,"open_interest":57.0,"volume":23.0,"delta":0.1383,"gamma":0.0008,"vega":5.2795,"theta":-0.7128,"rho":0.989,"theo":18.0687,"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":16.1999998092651},{"option":"SPXW260331P07215000","bid":315.8,"bid_size":1.0,"ask":325.1,"ask_size":1.0,"iv":0.1158,"open_interest":3.0,"volume":0.0,"delta":-0.8616,"gamma":0.0008,"vega":5.2795,"theta":-0.6315,"rho":-6.6848,"theo":320.5156,"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":333.550003051758},{"option":"SPXW260331C07220000","bid":16.7,"bid_size":32.0,"ask":17.6,"ask_size":50.0,"iv":0.1153,"open_interest":100.0,"volume":10.0,"delta":0.1335,"gamma":0.0008,"vega":5.1624,"theta":-0.6931,"rho":0.9547,"theo":17.2375,"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":15.4499998092651},{"option":"SPXW260331P07220000","bid":321.8,"bid_size":3.0,"ask":328.8,"ask_size":1.0,"iv":0.1152,"open_interest":6.0,"volume":0.0,"delta":-0.8664,"gamma":0.0008,"vega":5.1624,"theta":-0.6104,"rho":-6.7244,"theo":324.6618,"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":338.450012207031},{"option":"SPXW260331C07225000","bid":15.9,"bid_size":56.0,"ask":16.8,"ask_size":40.0,"iv":0.115,"open_interest":325.0,"volume":81.0,"delta":0.1289,"gamma":0.0008,"vega":5.0458,"theta":-0.6735,"rho":0.9216,"theo":16.4392,"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":14.75},{"option":"SPXW260331P07225000","bid":325.5,"bid_size":3.0,"ask":333.1,"ask_size":1.0,"iv":0.1152,"open_interest":4.0,"volume":0.0,"delta":-0.8711,"gamma":0.0008,"vega":5.0458,"theta":-0.5895,"rho":-6.7628,"theo":328.8412,"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":342.75},{"option":"SPXW260331C07230000","bid":15.4,"bid_size":35.0,"ask":15.9,"ask_size":60.0,"iv":0.1147,"open_interest":1038.0,"volume":7.0,"delta":0.1243,"gamma":0.0008,"vega":4.9303,"theta":-0.6543,"rho":0.8894,"theo":15.6731,"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":14.0999999046326},{"option":"SPXW260331P07230000","bid":329.7,"bid_size":3.0,"ask":337.2,"ask_size":1.0,"iv":0.1148,"open_interest":4.0,"volume":0.0,"delta":-0.8757,"gamma":0.0008,"vega":4.9303,"theta":-0.5689,"rho":-6.8004,"theo":333.0528,"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":347.050003051758},{"option":"SPXW260331C07235000","bid":14.5,"bid_size":34.0,"ask":15.3,"ask_size":22.0,"iv":0.1142,"open_interest":146.0,"volume":81.0,"delta":0.1198,"gamma":0.0008,"vega":4.816,"theta":-0.6354,"rho":0.8579,"theo":14.9384,"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":13.4000000953674},{"option":"SPXW260331P07235000","bid":332.6,"bid_size":1.0,"ask":342.1,"ask_size":1.0,"iv":0.1145,"open_interest":0.0,"volume":0.0,"delta":-0.8801,"gamma":0.0008,"vega":4.816,"theta":-0.5487,"rho":-6.8371,"theo":337.2957,"change":0.0,"open":0.0,"high":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":"SPXW260331C07240000","bid":13.8,"bid_size":39.0,"ask":14.6,"ask_size":44.0,"iv":0.114,"open_interest":139.0,"volume":2.0,"delta":0.1155,"gamma":0.0007,"vega":4.7028,"theta":-0.6167,"rho":0.827,"theo":14.2346,"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":12.8000001907349},{"option":"SPXW260331P07240000","bid":338.3,"bid_size":3.0,"ask":345.9,"ask_size":1.0,"iv":0.1143,"open_interest":1.0,"volume":0.0,"delta":-0.8844,"gamma":0.0007,"vega":4.7027,"theta":-0.5287,"rho":-6.8734,"theo":341.5694,"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":355.75},{"option":"SPXW260331C07245000","bid":13.2,"bid_size":18.0,"ask":14.0,"ask_size":37.0,"iv":0.1137,"open_interest":133.0,"volume":30.0,"delta":0.1113,"gamma":0.0007,"vega":4.5903,"theta":-0.5985,"rho":0.7965,"theo":13.5612,"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":12.1999998092651},{"option":"SPXW260331P07245000","bid":341.9,"bid_size":1.0,"ask":351.2,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.8886,"gamma":0.0007,"vega":4.5903,"theta":-0.5091,"rho":-6.9092,"theo":345.8738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.449996948242},{"option":"SPXW260331C07250000","bid":12.7,"bid_size":37.0,"ask":13.2,"ask_size":65.0,"iv":0.1134,"open_interest":5422.0,"volume":79.0,"delta":0.1072,"gamma":0.0007,"vega":4.4783,"theta":-0.5805,"rho":0.7668,"theo":12.9178,"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":11.6500000953674},{"option":"SPXW260331P07250000","bid":346.9,"bid_size":3.0,"ask":354.6,"ask_size":1.0,"iv":0.1136,"open_interest":4.0,"volume":0.0,"delta":-0.8927,"gamma":0.0007,"vega":4.4783,"theta":-0.4898,"rho":-6.9442,"theo":350.2078,"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":364.699996948242},{"option":"SPXW260331C07255000","bid":11.9,"bid_size":42.0,"ask":12.7,"ask_size":25.0,"iv":0.113,"open_interest":134.0,"volume":19.0,"delta":0.1032,"gamma":0.0007,"vega":4.3668,"theta":-0.563,"rho":0.7379,"theo":12.3034,"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":11.0999999046326},{"option":"SPXW260331P07255000","bid":349.8,"bid_size":1.0,"ask":359.5,"ask_size":1.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.8967,"gamma":0.0007,"vega":4.3668,"theta":-0.4709,"rho":-6.9784,"theo":354.5712,"change":0.0,"open":0.0,"high":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":"SPXW260331C07260000","bid":11.4,"bid_size":19.0,"ask":12.2,"ask_size":65.0,"iv":0.1129,"open_interest":178.0,"volume":5.0,"delta":0.0994,"gamma":0.0007,"vega":4.256,"theta":-0.5458,"rho":0.7101,"theo":11.7172,"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":10.5499997138977},{"option":"SPXW260331P07260000","bid":355.7,"bid_size":3.0,"ask":363.4,"ask_size":1.0,"iv":0.1132,"open_interest":7.0,"volume":0.0,"delta":-0.9006,"gamma":0.0007,"vega":4.256,"theta":-0.4524,"rho":-7.0115,"theo":358.9625,"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":373.600006103516},{"option":"SPXW260331C07265000","bid":10.8,"bid_size":43.0,"ask":11.6,"ask_size":41.0,"iv":0.1125,"open_interest":143.0,"volume":8.0,"delta":0.0956,"gamma":0.0007,"vega":4.1465,"theta":-0.529,"rho":0.6835,"theo":11.1581,"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":10.0499997138977},{"option":"SPXW260331P07265000","bid":358.5,"bid_size":1.0,"ask":368.4,"ask_size":1.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9043,"gamma":0.0007,"vega":4.1465,"theta":-0.4342,"rho":-7.0434,"theo":363.3811,"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":377.5},{"option":"SPXW260331C07270000","bid":10.3,"bid_size":70.0,"ask":11.1,"ask_size":69.0,"iv":0.1123,"open_interest":158.0,"volume":13.0,"delta":0.092,"gamma":0.0006,"vega":4.0389,"theta":-0.5126,"rho":0.6579,"theo":10.6251,"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":9.59999990463257},{"option":"SPXW260331P07270000","bid":364.9,"bid_size":3.0,"ask":372.3,"ask_size":1.0,"iv":0.1118,"open_interest":2.0,"volume":0.0,"delta":-0.9079,"gamma":0.0006,"vega":4.0388,"theta":-0.4165,"rho":-7.0743,"theo":367.8256,"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":382.350006103516},{"option":"SPXW260331C07275000","bid":9.8,"bid_size":73.0,"ask":10.6,"ask_size":71.0,"iv":0.1121,"open_interest":2602.0,"volume":79.0,"delta":0.0885,"gamma":0.0006,"vega":3.9333,"theta":-0.4966,"rho":0.6332,"theo":10.1172,"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":9.15000009536743},{"option":"SPXW260331P07275000","bid":369.4,"bid_size":3.0,"ask":376.8,"ask_size":1.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9114,"gamma":0.0006,"vega":3.9333,"theta":-0.3992,"rho":-7.1044,"theo":372.2953,"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":386.800003051758},{"option":"SPXW260331C07280000","bid":9.3,"bid_size":73.0,"ask":10.1,"ask_size":73.0,"iv":0.1118,"open_interest":332.0,"volume":8.0,"delta":0.0852,"gamma":0.0006,"vega":3.8299,"theta":-0.481,"rho":0.6091,"theo":9.6337,"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":8.75},{"option":"SPXW260331P07280000","bid":374.0,"bid_size":3.0,"ask":381.3,"ask_size":1.0,"iv":0.1112,"open_interest":1.0,"volume":0.0,"delta":-0.9148,"gamma":0.0006,"vega":3.8298,"theta":-0.3822,"rho":-7.1338,"theo":376.7895,"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":391.75},{"option":"SPXW260331C07285000","bid":8.9,"bid_size":45.0,"ask":9.6,"ask_size":20.0,"iv":0.1116,"open_interest":81.0,"volume":2.0,"delta":0.0819,"gamma":0.0006,"vega":3.7284,"theta":-0.4658,"rho":0.5855,"theo":9.1738,"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":8.34999990463257},{"option":"SPXW260331P07285000","bid":376.4,"bid_size":1.0,"ask":386.5,"ask_size":1.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.9181,"gamma":0.0006,"vega":3.7284,"theta":-0.3657,"rho":-7.1626,"theo":381.3074,"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":395.25},{"option":"SPXW260331C07290000","bid":8.6,"bid_size":32.0,"ask":9.2,"ask_size":84.0,"iv":0.1117,"open_interest":89.0,"volume":19.0,"delta":0.0787,"gamma":0.0006,"vega":3.6287,"theta":-0.4511,"rho":0.5627,"theo":8.737,"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":7.9500002861023},{"option":"SPXW260331P07290000","bid":383.0,"bid_size":3.0,"ask":390.8,"ask_size":3.0,"iv":0.1114,"open_interest":1.0,"volume":0.0,"delta":-0.9212,"gamma":0.0006,"vega":3.6287,"theta":-0.3496,"rho":-7.1908,"theo":385.848,"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":400.850006103516},{"option":"SPXW260331C07295000","bid":8.1,"bid_size":38.0,"ask":8.7,"ask_size":33.0,"iv":0.1113,"open_interest":22.0,"volume":12.0,"delta":0.0757,"gamma":0.0006,"vega":3.5306,"theta":-0.4368,"rho":0.5406,"theo":8.3223,"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":7.54999995231628},{"option":"SPXW260331P07295000","bid":385.6,"bid_size":1.0,"ask":395.5,"ask_size":1.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9242,"gamma":0.0006,"vega":3.5306,"theta":-0.334,"rho":-7.2182,"theo":390.411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.550003051758},{"option":"SPXW260331C07300000","bid":7.8,"bid_size":85.0,"ask":8.2,"ask_size":46.0,"iv":0.1111,"open_interest":4599.0,"volume":171.0,"delta":0.0728,"gamma":0.0005,"vega":3.4341,"theta":-0.4229,"rho":0.5195,"theo":7.9288,"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":7.20000004768372},{"option":"SPXW260331P07300000","bid":392.2,"bid_size":3.0,"ask":399.6,"ask_size":1.0,"iv":0.1107,"open_interest":19.0,"volume":0.0,"delta":-0.9272,"gamma":0.0005,"vega":3.4341,"theta":-0.3188,"rho":-7.2447,"theo":394.9951,"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":409.850006103516},{"option":"SPXW260331C07305000","bid":7.4,"bid_size":40.0,"ask":8.0,"ask_size":57.0,"iv":0.1112,"open_interest":92.0,"volume":7.0,"delta":0.07,"gamma":0.0005,"vega":3.3394,"theta":-0.4094,"rho":0.4993,"theo":7.5555,"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":6.84999990463257},{"option":"SPXW260331P07305000","bid":394.7,"bid_size":1.0,"ask":404.8,"ask_size":1.0,"iv":0.1112,"open_interest":4.0,"volume":0.0,"delta":-0.93,"gamma":0.0005,"vega":3.3394,"theta":-0.304,"rho":-7.2701,"theo":399.5994,"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":413.800003051758},{"option":"SPXW260331C07310000","bid":7.0,"bid_size":78.0,"ask":7.6,"ask_size":94.0,"iv":0.1109,"open_interest":108.0,"volume":22.0,"delta":0.0673,"gamma":0.0005,"vega":3.2468,"theta":-0.3964,"rho":0.4802,"theo":7.2013,"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":6.54999995231628},{"option":"SPXW260331P07310000","bid":401.2,"bid_size":3.0,"ask":409.1,"ask_size":3.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":-0.9327,"gamma":0.0005,"vega":3.2468,"theta":-0.2896,"rho":-7.2946,"theo":404.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.099990844727},{"option":"SPXW260331C07315000","bid":6.7,"bid_size":41.0,"ask":7.3,"ask_size":57.0,"iv":0.1109,"open_interest":88.0,"volume":21.0,"delta":0.0647,"gamma":0.0005,"vega":3.1565,"theta":-0.3838,"rho":0.4618,"theo":6.8654,"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":6.25},{"option":"SPXW260331P07315000","bid":404.1,"bid_size":1.0,"ask":414.0,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9353,"gamma":0.0005,"vega":3.1565,"theta":-0.2757,"rho":-7.3183,"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":423.050003051758},{"option":"SPXW260331C07320000","bid":6.4,"bid_size":37.0,"ask":6.9,"ask_size":95.0,"iv":0.1107,"open_interest":90.0,"volume":4.0,"delta":0.0622,"gamma":0.0005,"vega":3.0688,"theta":-0.3716,"rho":0.4441,"theo":6.5468,"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":5.95000004768372},{"option":"SPXW260331P07320000","bid":410.6,"bid_size":3.0,"ask":418.5,"ask_size":3.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":-0.9378,"gamma":0.0005,"vega":3.0688,"theta":-0.2621,"rho":-7.3413,"theo":413.5236,"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":428.600006103516},{"option":"SPXW260331C07325000","bid":6.1,"bid_size":38.0,"ask":6.6,"ask_size":97.0,"iv":0.1106,"open_interest":202.0,"volume":43.0,"delta":0.0598,"gamma":0.0005,"vega":2.9835,"theta":-0.3598,"rho":0.427,"theo":6.2449,"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":5.70000004768372},{"option":"SPXW260331P07325000","bid":414.9,"bid_size":3.0,"ask":422.8,"ask_size":1.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9402,"gamma":0.0005,"vega":2.9834,"theta":-0.249,"rho":-7.3637,"theo":418.1993,"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":433.149993896484},{"option":"SPXW260331C07330000","bid":5.8,"bid_size":82.0,"ask":6.3,"ask_size":100.0,"iv":0.1105,"open_interest":76.0,"volume":8.0,"delta":0.0575,"gamma":0.0004,"vega":2.9005,"theta":-0.3484,"rho":0.4104,"theo":5.959,"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":419.6,"bid_size":1.0,"ask":428.0,"ask_size":3.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9425,"gamma":0.0004,"vega":2.9005,"theta":-0.2363,"rho":-7.3856,"theo":422.891,"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":438.049987792969},{"option":"SPXW260331C07335000","bid":5.5,"bid_size":44.0,"ask":6.1,"ask_size":70.0,"iv":0.1106,"open_interest":291.0,"volume":6.0,"delta":0.0553,"gamma":0.0004,"vega":2.8198,"theta":-0.3375,"rho":0.3944,"theo":5.6884,"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":422.8,"bid_size":1.0,"ask":432.9,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9447,"gamma":0.0004,"vega":2.8198,"theta":-0.224,"rho":-7.4069,"theo":427.598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.400009155273},{"option":"SPXW260331C07340000","bid":5.3,"bid_size":50.0,"ask":5.8,"ask_size":130.0,"iv":0.1106,"open_interest":43.0,"volume":1.0,"delta":0.0532,"gamma":0.0004,"vega":2.7411,"theta":-0.3269,"rho":0.3791,"theo":5.4322,"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":4.90000009536743},{"option":"SPXW260331P07340000","bid":429.2,"bid_size":1.0,"ask":437.4,"ask_size":3.0,"iv":0.1114,"open_interest":1.0,"volume":0.0,"delta":-0.9468,"gamma":0.0004,"vega":2.7411,"theta":-0.212,"rho":-7.4276,"theo":432.3195,"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":447.5},{"option":"SPXW260331C07345000","bid":5.0,"bid_size":56.0,"ask":5.5,"ask_size":74.0,"iv":0.1103,"open_interest":38.0,"volume":5.0,"delta":0.0512,"gamma":0.0004,"vega":2.6644,"theta":-0.3166,"rho":0.3645,"theo":5.1898,"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":4.70000004768372},{"option":"SPXW260331P07345000","bid":432.4,"bid_size":1.0,"ask":442.4,"ask_size":1.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9488,"gamma":0.0004,"vega":2.6644,"theta":-0.2005,"rho":-7.4475,"theo":437.0547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.5},{"option":"SPXW260331C07350000","bid":4.8,"bid_size":104.0,"ask":5.3,"ask_size":132.0,"iv":0.1104,"open_interest":1418.0,"volume":74.0,"delta":0.0492,"gamma":0.0004,"vega":2.5897,"theta":-0.3068,"rho":0.3506,"theo":4.9603,"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":438.4,"bid_size":3.0,"ask":446.4,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9507,"gamma":0.0004,"vega":2.5897,"theta":-0.1893,"rho":-7.4667,"theo":441.8028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.649993896484},{"option":"SPXW260331C07355000","bid":4.6,"bid_size":10.0,"ask":5.0,"ask_size":10.0,"iv":0.1103,"open_interest":26.0,"volume":0.0,"delta":0.0474,"gamma":0.0004,"vega":2.5171,"theta":-0.2973,"rho":0.3374,"theo":4.743,"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":4.29999995231628},{"option":"SPXW260331P07355000","bid":441.9,"bid_size":1.0,"ask":451.7,"ask_size":1.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.9526,"gamma":0.0004,"vega":2.5171,"theta":-0.1785,"rho":-7.4852,"theo":446.5631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.0},{"option":"SPXW260331C07360000","bid":4.3,"bid_size":112.0,"ask":4.8,"ask_size":136.0,"iv":0.1101,"open_interest":63.0,"volume":0.0,"delta":0.0456,"gamma":0.0004,"vega":2.4466,"theta":-0.2882,"rho":0.3249,"theo":4.537,"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":4.09999990463257},{"option":"SPXW260331P07360000","bid":447.9,"bid_size":3.0,"ask":455.9,"ask_size":1.0,"iv":0.1113,"open_interest":1.0,"volume":0.0,"delta":-0.9543,"gamma":0.0004,"vega":2.4466,"theta":-0.168,"rho":-7.503,"theo":451.3348,"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":466.649993896484},{"option":"SPXW260331C07365000","bid":4.1,"bid_size":61.0,"ask":4.6,"ask_size":81.0,"iv":0.1101,"open_interest":13.0,"volume":4.0,"delta":0.0439,"gamma":0.0004,"vega":2.3784,"theta":-0.2794,"rho":0.3129,"theo":4.342,"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":3.89999997615814},{"option":"SPXW260331P07365000","bid":451.2,"bid_size":1.0,"ask":461.2,"ask_size":1.0,"iv":0.1105,"open_interest":0.0,"volume":0.0,"delta":-0.956,"gamma":0.0004,"vega":2.3784,"theta":-0.1579,"rho":-7.5203,"theo":456.1174,"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":472.100006103516},{"option":"SPXW260331C07370000","bid":4.0,"bid_size":47.0,"ask":4.4,"ask_size":140.0,"iv":0.1104,"open_interest":71.0,"volume":12.0,"delta":0.0423,"gamma":0.0004,"vega":2.3123,"theta":-0.2709,"rho":0.3014,"theo":4.1571,"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":457.5,"bid_size":3.0,"ask":465.5,"ask_size":1.0,"iv":0.1113,"open_interest":0.0,"volume":0.0,"delta":-0.9577,"gamma":0.0004,"vega":2.3123,"theta":-0.1481,"rho":-7.5372,"theo":460.91,"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":476.399993896484},{"option":"SPXW260331C07375000","bid":3.8,"bid_size":114.0,"ask":4.2,"ask_size":129.0,"iv":0.1103,"open_interest":1712.0,"volume":36.0,"delta":0.0407,"gamma":0.0003,"vega":2.2484,"theta":-0.2628,"rho":0.2902,"theo":3.9818,"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":3.60000002384186},{"option":"SPXW260331P07375000","bid":462.3,"bid_size":3.0,"ask":470.3,"ask_size":1.0,"iv":0.1114,"open_interest":4.0,"volume":0.0,"delta":-0.9592,"gamma":0.0003,"vega":2.2484,"theta":-0.1386,"rho":-7.5536,"theo":465.7124,"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":481.199996948242},{"option":"SPXW260331C07380000","bid":3.6,"bid_size":125.0,"ask":4.0,"ask_size":10.0,"iv":0.1102,"open_interest":40.0,"volume":1.0,"delta":0.0392,"gamma":0.0003,"vega":2.1865,"theta":-0.2549,"rho":0.2794,"theo":3.8157,"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":3.39999997615814},{"option":"SPXW260331P07380000","bid":467.1,"bid_size":2.0,"ask":475.6,"ask_size":2.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.9607,"gamma":0.0003,"vega":2.1865,"theta":-0.1294,"rho":-7.5697,"theo":470.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.800003051758},{"option":"SPXW260331C07385000","bid":3.4,"bid_size":66.0,"ask":3.9,"ask_size":98.0,"iv":0.1103,"open_interest":60.0,"volume":0.0,"delta":0.0378,"gamma":0.0003,"vega":2.1265,"theta":-0.2474,"rho":0.2691,"theo":3.6583,"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":3.25},{"option":"SPXW260331P07385000","bid":470.1,"bid_size":1.0,"ask":481.6,"ask_size":1.0,"iv":0.1101,"open_interest":0.0,"volume":0.0,"delta":-0.9621,"gamma":0.0003,"vega":2.1265,"theta":-0.1205,"rho":-7.5854,"theo":475.3441,"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":491.050003051758},{"option":"SPXW260331C07390000","bid":3.3,"bid_size":126.0,"ask":3.7,"ask_size":63.0,"iv":0.1104,"open_interest":66.0,"volume":0.0,"delta":0.0365,"gamma":0.0003,"vega":2.0683,"theta":-0.2401,"rho":0.2592,"theo":3.5091,"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":476.7,"bid_size":2.0,"ask":485.3,"ask_size":2.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.9635,"gamma":0.0003,"vega":2.0683,"theta":-0.1119,"rho":-7.6006,"theo":480.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.75},{"option":"SPXW260331C07395000","bid":3.1,"bid_size":64.0,"ask":3.6,"ask_size":98.0,"iv":0.1105,"open_interest":49.0,"volume":0.0,"delta":0.0352,"gamma":0.0003,"vega":2.0119,"theta":-0.2331,"rho":0.2498,"theo":3.3675,"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":3.0},{"option":"SPXW260331P07395000","bid":479.7,"bid_size":1.0,"ask":491.0,"ask_size":1.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9648,"gamma":0.0003,"vega":2.0119,"theta":-0.1035,"rho":-7.6154,"theo":485.0085,"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":500.350006103516},{"option":"SPXW260331C07400000","bid":3.0,"bid_size":175.0,"ask":3.4,"ask_size":115.0,"iv":0.1105,"open_interest":1510.0,"volume":55.0,"delta":0.0339,"gamma":0.0003,"vega":1.9572,"theta":-0.2263,"rho":0.2408,"theo":3.2331,"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":2.875},{"option":"SPXW260331P07400000","bid":486.4,"bid_size":2.0,"ask":494.9,"ask_size":2.0,"iv":0.1124,"open_interest":19.0,"volume":0.0,"delta":-0.966,"gamma":0.0003,"vega":1.9572,"theta":-0.0954,"rho":-7.6296,"theo":489.8518,"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":505.449996948242},{"option":"SPXW260331C07405000","bid":2.9,"bid_size":56.0,"ask":3.3,"ask_size":97.0,"iv":0.1108,"open_interest":46.0,"volume":1.0,"delta":0.0327,"gamma":0.0003,"vega":1.9041,"theta":-0.2198,"rho":0.2323,"theo":3.1055,"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":2.75},{"option":"SPXW260331P07405000","bid":489.4,"bid_size":1.0,"ask":500.6,"ask_size":1.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9672,"gamma":0.0003,"vega":1.9041,"theta":-0.0876,"rho":-7.6435,"theo":494.7017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.399993896484},{"option":"SPXW260331C07410000","bid":2.75,"bid_size":138.0,"ask":3.1,"ask_size":5.0,"iv":0.1106,"open_interest":53.0,"volume":0.0,"delta":0.0316,"gamma":0.0003,"vega":1.8526,"theta":-0.2136,"rho":0.2242,"theo":2.9841,"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":2.64999997615814},{"option":"SPXW260331P07410000","bid":496.0,"bid_size":2.0,"ask":504.7,"ask_size":2.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9684,"gamma":0.0003,"vega":1.8526,"theta":-0.08,"rho":-7.6569,"theo":499.558,"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":515.149993896484},{"option":"SPXW260331C07415000","bid":2.65,"bid_size":58.0,"ask":3.0,"ask_size":63.0,"iv":0.1108,"open_interest":76.0,"volume":1.0,"delta":0.0305,"gamma":0.0003,"vega":1.8027,"theta":-0.2075,"rho":0.2164,"theo":2.8686,"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":2.55000007152557},{"option":"SPXW260331P07415000","bid":499.1,"bid_size":1.0,"ask":510.3,"ask_size":1.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9695,"gamma":0.0003,"vega":1.8027,"theta":-0.0726,"rho":-7.6699,"theo":504.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.950012207031},{"option":"SPXW260331C07420000","bid":2.55,"bid_size":59.0,"ask":2.9,"ask_size":144.0,"iv":0.111,"open_interest":27.0,"volume":7.0,"delta":0.0294,"gamma":0.0003,"vega":1.7544,"theta":-0.2017,"rho":0.209,"theo":2.7587,"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":2.42499995231628},{"option":"SPXW260331P07420000","bid":505.7,"bid_size":2.0,"ask":514.4,"ask_size":2.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9705,"gamma":0.0003,"vega":1.7544,"theta":-0.0654,"rho":-7.6827,"theo":509.2879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.850006103516},{"option":"SPXW260331C07425000","bid":2.45,"bid_size":60.0,"ask":2.75,"ask_size":60.0,"iv":0.111,"open_interest":131.0,"volume":6.0,"delta":0.0284,"gamma":0.0002,"vega":1.7076,"theta":-0.1961,"rho":0.2018,"theo":2.654,"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":2.35000002384186},{"option":"SPXW260331P07425000","bid":510.6,"bid_size":2.0,"ask":519.3,"ask_size":2.0,"iv":0.113,"open_interest":2.0,"volume":0.0,"delta":-0.9716,"gamma":0.0002,"vega":1.7076,"theta":-0.0585,"rho":-7.6952,"theo":514.1608,"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":529.950012207031},{"option":"SPXW260331C07430000","bid":2.3,"bid_size":147.0,"ask":2.65,"ask_size":61.0,"iv":0.111,"open_interest":75.0,"volume":0.0,"delta":0.0274,"gamma":0.0002,"vega":1.6622,"theta":-0.1906,"rho":0.1949,"theo":2.5542,"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":2.25},{"option":"SPXW260331P07430000","bid":515.5,"bid_size":2.0,"ask":524.2,"ask_size":2.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9725,"gamma":0.0002,"vega":1.6622,"theta":-0.0517,"rho":-7.7074,"theo":519.0386,"change":0.0,"open":0.0,"high":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":"SPXW260331C07435000","bid":2.2,"bid_size":62.0,"ask":2.55,"ask_size":62.0,"iv":0.1112,"open_interest":30.0,"volume":0.0,"delta":0.0265,"gamma":0.0002,"vega":1.6184,"theta":-0.1854,"rho":0.1882,"theo":2.4591,"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":2.14999997615814},{"option":"SPXW260331P07435000","bid":518.6,"bid_size":1.0,"ask":530.1,"ask_size":1.0,"iv":0.1109,"open_interest":0.0,"volume":0.0,"delta":-0.9734,"gamma":0.0002,"vega":1.6183,"theta":-0.0451,"rho":-7.7194,"theo":523.9211,"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":539.699981689453},{"option":"SPXW260331C07440000","bid":2.15,"bid_size":63.0,"ask":2.45,"ask_size":63.0,"iv":0.1114,"open_interest":30.0,"volume":0.0,"delta":0.0256,"gamma":0.0002,"vega":1.5758,"theta":-0.1803,"rho":0.1818,"theo":2.3685,"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":2.07500004768372},{"option":"SPXW260331P07440000","bid":525.2,"bid_size":2.0,"ask":533.9,"ask_size":2.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9743,"gamma":0.0002,"vega":1.5758,"theta":-0.0387,"rho":-7.7312,"theo":528.8081,"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":544.399993896484},{"option":"SPXW260331C07445000","bid":2.05,"bid_size":64.0,"ask":2.35,"ask_size":64.0,"iv":0.1115,"open_interest":29.0,"volume":0.0,"delta":0.0248,"gamma":0.0002,"vega":1.5346,"theta":-0.1754,"rho":0.1756,"theo":2.282,"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":1.99999994039536},{"option":"SPXW260331P07445000","bid":528.3,"bid_size":1.0,"ask":539.8,"ask_size":1.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0002,"vega":1.5346,"theta":-0.0325,"rho":-7.7427,"theo":533.6992,"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":549.100006103516},{"option":"SPXW260331C07450000","bid":1.95,"bid_size":206.0,"ask":2.25,"ask_size":115.0,"iv":0.1115,"open_interest":1095.0,"volume":5.0,"delta":0.0239,"gamma":0.0002,"vega":1.4946,"theta":-0.1707,"rho":0.1696,"theo":2.1995,"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":1.92500001192093},{"option":"SPXW260331P07450000","bid":535.0,"bid_size":2.0,"ask":543.7,"ask_size":2.0,"iv":0.1139,"open_interest":6.0,"volume":0.0,"delta":-0.976,"gamma":0.0002,"vega":1.4946,"theta":-0.0264,"rho":-7.754,"theo":538.5944,"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":554.200012207031},{"option":"SPXW260331C07455000","bid":1.9,"bid_size":65.0,"ask":2.2,"ask_size":65.0,"iv":0.112,"open_interest":80.0,"volume":36.0,"delta":0.0232,"gamma":0.0002,"vega":1.4557,"theta":-0.1662,"rho":0.1639,"theo":2.1207,"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":1.85000002384186},{"option":"SPXW260331P07455000","bid":538.1,"bid_size":1.0,"ask":549.6,"ask_size":1.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.9768,"gamma":0.0002,"vega":1.4557,"theta":-0.0206,"rho":-7.765,"theo":543.4931,"change":0.0,"open":0.0,"high":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":"SPXW260331C07460000","bid":1.8,"bid_size":66.0,"ask":2.1,"ask_size":66.0,"iv":0.112,"open_interest":117.0,"volume":0.0,"delta":0.0224,"gamma":0.0002,"vega":1.418,"theta":-0.1618,"rho":0.1585,"theo":2.0454,"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":1.77500003576279},{"option":"SPXW260331P07460000","bid":544.8,"bid_size":2.0,"ask":553.5,"ask_size":2.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9776,"gamma":0.0002,"vega":1.418,"theta":-0.0148,"rho":-7.7757,"theo":548.3955,"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":564.0},{"option":"SPXW260331C07465000","bid":1.75,"bid_size":67.0,"ask":2.05,"ask_size":67.0,"iv":0.1123,"open_interest":64.0,"volume":7.0,"delta":0.0217,"gamma":0.0002,"vega":1.3814,"theta":-0.1575,"rho":0.1533,"theo":1.9733,"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":1.72499996423721},{"option":"SPXW260331P07465000","bid":547.9,"bid_size":1.0,"ask":559.4,"ask_size":1.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":-0.9783,"gamma":0.0002,"vega":1.3814,"theta":-0.0092,"rho":-7.7862,"theo":553.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.100006103516},{"option":"SPXW260331C07470000","bid":1.65,"bid_size":163.0,"ask":1.95,"ask_size":67.0,"iv":0.1123,"open_interest":47.0,"volume":0.0,"delta":0.021,"gamma":0.0002,"vega":1.3458,"theta":-0.1533,"rho":0.1483,"theo":1.9043,"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":1.67500001192093},{"option":"SPXW260331P07470000","bid":554.6,"bid_size":2.0,"ask":563.4,"ask_size":2.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.979,"gamma":0.0002,"vega":1.3458,"theta":-0.0037,"rho":-7.7965,"theo":558.2097,"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":573.799987792969},{"option":"SPXW260331C07475000","bid":1.6,"bid_size":67.0,"ask":1.9,"ask_size":161.0,"iv":0.1126,"open_interest":115.0,"volume":0.0,"delta":0.0203,"gamma":0.0002,"vega":1.3113,"theta":-0.1493,"rho":0.1436,"theo":1.8383,"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":1.57499998807907},{"option":"SPXW260331P07475000","bid":559.5,"bid_size":2.0,"ask":568.2,"ask_size":2.0,"iv":0.115,"open_interest":2.0,"volume":0.0,"delta":-0.9797,"gamma":0.0002,"vega":1.3113,"theta":0.0,"rho":-7.8066,"theo":563.1212,"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":578.700012207031},{"option":"SPXW260331C07480000","bid":1.5,"bid_size":155.0,"ask":1.8,"ask_size":67.0,"iv":0.1124,"open_interest":7.0,"volume":0.0,"delta":0.0196,"gamma":0.0002,"vega":1.2778,"theta":-0.1455,"rho":0.139,"theo":1.7749,"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":1.52500003576279},{"option":"SPXW260331P07480000","bid":564.4,"bid_size":2.0,"ask":573.2,"ask_size":2.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.0002,"vega":1.2778,"theta":0.0,"rho":-7.8164,"theo":568.0355,"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":583.650024414062},{"option":"SPXW260331C07485000","bid":1.45,"bid_size":67.0,"ask":1.75,"ask_size":67.0,"iv":0.1128,"open_interest":52.0,"volume":1.0,"delta":0.019,"gamma":0.0002,"vega":1.2452,"theta":-0.1417,"rho":0.1346,"theo":1.7142,"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":1.47499996423721},{"option":"SPXW260331P07485000","bid":567.6,"bid_size":1.0,"ask":579.1,"ask_size":1.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.981,"gamma":0.0002,"vega":1.2452,"theta":0.0,"rho":-7.8262,"theo":572.9524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.399993896484},{"option":"SPXW260331C07490000","bid":1.4,"bid_size":168.0,"ask":1.7,"ask_size":165.0,"iv":0.113,"open_interest":42.0,"volume":0.0,"delta":0.0184,"gamma":0.0002,"vega":1.2135,"theta":-0.1381,"rho":0.1303,"theo":1.656,"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":1.42500001192093},{"option":"SPXW260331P07490000","bid":574.2,"bid_size":2.0,"ask":583.0,"ask_size":2.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0002,"vega":1.2135,"theta":0.0,"rho":-7.8358,"theo":577.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.5},{"option":"SPXW260331C07495000","bid":1.35,"bid_size":67.0,"ask":1.65,"ask_size":67.0,"iv":0.1133,"open_interest":9.0,"volume":0.0,"delta":0.0178,"gamma":0.0002,"vega":1.1828,"theta":-0.1345,"rho":0.1262,"theo":1.6002,"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":1.375},{"option":"SPXW260331P07495000","bid":577.4,"bid_size":1.0,"ask":588.7,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9821,"gamma":0.0002,"vega":1.1828,"theta":0.0,"rho":-7.8452,"theo":582.7936,"change":0.0,"open":0.0,"high":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":"SPXW260331C07500000","bid":1.3,"bid_size":171.0,"ask":1.6,"ask_size":158.0,"iv":0.1136,"open_interest":1030.0,"volume":4.0,"delta":0.0173,"gamma":0.0002,"vega":1.153,"theta":-0.1311,"rho":0.1222,"theo":1.5466,"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":1.32499998807907},{"option":"SPXW260331P07500000","bid":584.1,"bid_size":2.0,"ask":592.8,"ask_size":2.0,"iv":0.1169,"open_interest":193.0,"volume":0.0,"delta":-0.9827,"gamma":0.0002,"vega":1.153,"theta":0.0,"rho":-7.8546,"theo":587.7176,"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":603.349975585938},{"option":"SPXW260331C07505000","bid":1.25,"bid_size":67.0,"ask":1.55,"ask_size":67.0,"iv":0.1138,"open_interest":21.0,"volume":0.0,"delta":0.0167,"gamma":0.0002,"vega":1.124,"theta":-0.1278,"rho":0.1183,"theo":1.4952,"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":1.27500003576279},{"option":"SPXW260331P07505000","bid":587.3,"bid_size":1.0,"ask":598.8,"ask_size":1.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0002,"vega":1.124,"theta":0.0,"rho":-7.8638,"theo":592.6438,"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":608.800018310547},{"option":"SPXW260331C07510000","bid":1.2,"bid_size":173.0,"ask":1.5,"ask_size":161.0,"iv":0.114,"open_interest":70.0,"volume":0.0,"delta":0.0162,"gamma":0.0001,"vega":1.0959,"theta":-0.1246,"rho":0.1145,"theo":1.4458,"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":1.25},{"option":"SPXW260331P07510000","bid":593.9,"bid_size":2.0,"ask":602.7,"ask_size":2.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0001,"vega":1.0959,"theta":0.0,"rho":-7.8728,"theo":597.5721,"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":613.200012207031},{"option":"SPXW260331C07515000","bid":1.15,"bid_size":67.0,"ask":1.45,"ask_size":72.0,"iv":0.1142,"open_interest":5.0,"volume":1.0,"delta":0.0157,"gamma":0.0001,"vega":1.0686,"theta":-0.1214,"rho":0.1109,"theo":1.3985,"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":1.22499996423721},{"option":"SPXW260331P07515000","bid":597.1,"bid_size":1.0,"ask":608.4,"ask_size":1.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9842,"gamma":0.0001,"vega":1.0685,"theta":0.0,"rho":-7.8818,"theo":602.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.200012207031},{"option":"SPXW260331C07520000","bid":1.1,"bid_size":195.0,"ask":1.4,"ask_size":163.0,"iv":0.1144,"open_interest":28.0,"volume":0.0,"delta":0.0152,"gamma":0.0001,"vega":1.042,"theta":-0.1184,"rho":0.1074,"theo":1.353,"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":1.17500001192093},{"option":"SPXW260331P07520000","bid":603.8,"bid_size":2.0,"ask":612.6,"ask_size":2.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":1.042,"theta":0.0,"rho":-7.8906,"theo":607.4345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.049987792969},{"option":"SPXW260331C07525000","bid":1.05,"bid_size":196.0,"ask":1.35,"ask_size":174.0,"iv":0.1145,"open_interest":279.0,"volume":0.0,"delta":0.0148,"gamma":0.0001,"vega":1.0162,"theta":-0.1155,"rho":0.1041,"theo":1.3093,"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":1.125},{"option":"SPXW260331P07525000","bid":608.7,"bid_size":2.0,"ask":617.5,"ask_size":2.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0001,"vega":1.0162,"theta":0.0,"rho":-7.8992,"theo":612.3685,"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":628.049987792969},{"option":"SPXW260331C07530000","bid":1.0,"bid_size":199.0,"ask":1.3,"ask_size":181.0,"iv":0.1146,"open_interest":30.0,"volume":0.0,"delta":0.0143,"gamma":0.0001,"vega":0.9911,"theta":-0.1126,"rho":0.1009,"theo":1.2674,"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":1.07499998807907},{"option":"SPXW260331P07530000","bid":613.6,"bid_size":2.0,"ask":622.5,"ask_size":2.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9856,"gamma":0.0001,"vega":0.9911,"theta":0.0,"rho":-7.9077,"theo":617.3041,"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":632.850006103516},{"option":"SPXW260331C07540000","bid":0.95,"bid_size":202.0,"ask":1.2,"ask_size":67.0,"iv":0.1152,"open_interest":29.0,"volume":0.0,"delta":0.0135,"gamma":0.0001,"vega":0.943,"theta":-0.1072,"rho":0.0949,"theo":1.1882,"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":1.02500000596046},{"option":"SPXW260331P07540000","bid":623.5,"bid_size":2.0,"ask":632.3,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":0.943,"theta":0.0,"rho":-7.9244,"theo":627.1802,"change":0.0,"open":0.0,"high":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":"SPXW260331C07550000","bid":0.9,"bid_size":147.0,"ask":1.15,"ask_size":186.0,"iv":0.116,"open_interest":154.0,"volume":11.0,"delta":0.0127,"gamma":0.0001,"vega":0.8975,"theta":-0.102,"rho":0.0893,"theo":1.1149,"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":0.974999964237213},{"option":"SPXW260331P07550000","bid":633.4,"bid_size":2.0,"ask":642.3,"ask_size":2.0,"iv":0.1197,"open_interest":3.0,"volume":0.0,"delta":-0.9873,"gamma":0.0001,"vega":0.8975,"theta":0.0,"rho":-7.9405,"theo":637.0621,"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":652.600006103516},{"option":"SPXW260331C07560000","bid":0.8,"bid_size":206.0,"ask":1.1,"ask_size":173.0,"iv":0.1163,"open_interest":5.0,"volume":6.0,"delta":0.0119,"gamma":0.0001,"vega":0.8546,"theta":-0.0972,"rho":0.0842,"theo":1.0471,"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":0.900000005960464},{"option":"SPXW260331P07560000","bid":643.3,"bid_size":2.0,"ask":652.2,"ask_size":2.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0001,"vega":0.8546,"theta":0.0,"rho":-7.9563,"theo":646.9495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.5},{"option":"SPXW260331C07570000","bid":0.75,"bid_size":210.0,"ask":1.05,"ask_size":181.0,"iv":0.117,"open_interest":18.0,"volume":6.0,"delta":0.0112,"gamma":0.0001,"vega":0.814,"theta":-0.0926,"rho":0.0793,"theo":0.9842,"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":0.849999994039536},{"option":"SPXW260331P07570000","bid":653.2,"bid_size":2.0,"ask":662.1,"ask_size":2.0,"iv":0.1213,"open_interest":2.0,"volume":0.0,"delta":-0.9887,"gamma":0.0001,"vega":0.814,"theta":0.0,"rho":-7.9718,"theo":656.8419,"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":672.549987792969},{"option":"SPXW260331C07575000","bid":0.75,"bid_size":144.0,"ask":1.0,"ask_size":67.0,"iv":0.1173,"open_interest":206.0,"volume":0.0,"delta":0.0109,"gamma":0.0001,"vega":0.7946,"theta":-0.0905,"rho":0.077,"theo":0.9545,"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":0.824999988079071},{"option":"SPXW260331P07575000","bid":658.1,"bid_size":2.0,"ask":667.0,"ask_size":2.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":0.7946,"theta":0.0,"rho":-7.9795,"theo":661.7898,"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":677.399993896484},{"option":"SPXW260331C07580000","bid":0.7,"bid_size":213.0,"ask":0.95,"ask_size":67.0,"iv":0.1172,"open_interest":147.0,"volume":0.0,"delta":0.0106,"gamma":0.0001,"vega":0.7757,"theta":-0.0884,"rho":0.0747,"theo":0.926,"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":0.800000011920929},{"option":"SPXW260331P07580000","bid":663.1,"bid_size":2.0,"ask":672.0,"ask_size":2.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.7757,"theta":0.0,"rho":-7.9871,"theo":666.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":682.450012207031},{"option":"SPXW260331C07590000","bid":0.7,"bid_size":148.0,"ask":0.95,"ask_size":186.0,"iv":0.1187,"open_interest":6.0,"volume":1.0,"delta":0.01,"gamma":0.0001,"vega":0.7395,"theta":-0.0843,"rho":0.0704,"theo":0.8721,"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":0.775000005960464},{"option":"SPXW260331P07590000","bid":673.0,"bid_size":2.0,"ask":681.5,"ask_size":2.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.7395,"theta":0.0,"rho":-8.002,"theo":676.6403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.450012207031},{"option":"SPXW260331C07600000","bid":0.65,"bid_size":153.0,"ask":0.9,"ask_size":184.0,"iv":0.1192,"open_interest":1794.0,"volume":3.0,"delta":0.0095,"gamma":0.0001,"vega":0.7054,"theta":-0.0805,"rho":0.0664,"theo":0.8223,"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":0.724999994039536},{"option":"SPXW260331P07600000","bid":682.9,"bid_size":2.0,"ask":691.4,"ask_size":2.0,"iv":0.1289,"open_interest":5.0,"volume":0.0,"delta":-0.9905,"gamma":0.0001,"vega":0.7054,"theta":0.0,"rho":-8.0166,"theo":686.5457,"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":702.149993896484},{"option":"SPXW260331C07610000","bid":0.6,"bid_size":156.0,"ask":0.85,"ask_size":197.0,"iv":0.1197,"open_interest":9.0,"volume":0.0,"delta":0.0089,"gamma":0.0001,"vega":0.6733,"theta":-0.077,"rho":0.0628,"theo":0.7761,"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":0.675000011920929},{"option":"SPXW260331P07610000","bid":692.8,"bid_size":2.0,"ask":701.7,"ask_size":2.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.6733,"theta":0.0,"rho":-8.0309,"theo":696.4547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.950012207031},{"option":"SPXW260331C07620000","bid":0.55,"bid_size":158.0,"ask":0.8,"ask_size":67.0,"iv":0.1201,"open_interest":46.0,"volume":0.0,"delta":0.0085,"gamma":0.0001,"vega":0.643,"theta":-0.0736,"rho":0.0594,"theo":0.7333,"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":0.650000005960464},{"option":"SPXW260331P07620000","bid":702.7,"bid_size":2.0,"ask":711.7,"ask_size":2.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.0001,"vega":0.643,"theta":0.0,"rho":-8.0449,"theo":706.3671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":722.0},{"option":"SPXW260331C07625000","bid":0.55,"bid_size":162.0,"ask":0.8,"ask_size":190.0,"iv":0.1208,"open_interest":1020.0,"volume":0.0,"delta":0.0082,"gamma":0.0001,"vega":0.6285,"theta":-0.072,"rho":0.0578,"theo":0.713,"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":0.625},{"option":"SPXW260331P07625000","bid":707.7,"bid_size":2.0,"ask":716.6,"ask_size":2.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.6285,"theta":0.0,"rho":-8.0518,"theo":711.3245,"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":727.149993896484},{"option":"SPXW260331C07630000","bid":0.55,"bid_size":162.0,"ask":0.75,"ask_size":67.0,"iv":0.121,"open_interest":26.0,"volume":1.0,"delta":0.008,"gamma":0.0001,"vega":0.6144,"theta":-0.0704,"rho":0.0562,"theo":0.6935,"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":0.625},{"option":"SPXW260331P07630000","bid":712.6,"bid_size":2.0,"ask":721.3,"ask_size":2.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.9919,"gamma":0.0001,"vega":0.6144,"theta":0.0,"rho":-8.0587,"theo":716.2826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.899993896484},{"option":"SPXW260331C07640000","bid":0.5,"bid_size":163.0,"ask":0.75,"ask_size":194.0,"iv":0.1218,"open_interest":82.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.5874,"theta":-0.0674,"rho":0.0533,"theo":0.6567,"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":0.574999988079071},{"option":"SPXW260331P07640000","bid":722.5,"bid_size":2.0,"ask":731.5,"ask_size":2.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.5874,"theta":0.0,"rho":-8.0722,"theo":726.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.850006103516},{"option":"SPXW260331C07650000","bid":0.45,"bid_size":169.0,"ask":0.7,"ask_size":67.0,"iv":0.1221,"open_interest":285.0,"volume":0.0,"delta":0.0072,"gamma":0.0001,"vega":0.5619,"theta":-0.0646,"rho":0.0506,"theo":0.6224,"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":0.550000011920929},{"option":"SPXW260331P07650000","bid":732.5,"bid_size":2.0,"ask":741.5,"ask_size":2.0,"iv":0.1287,"open_interest":2.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.5619,"theta":0.0,"rho":-8.0856,"theo":736.122,"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":751.899993896484},{"option":"SPXW260331C07660000","bid":0.45,"bid_size":170.0,"ask":0.65,"ask_size":67.0,"iv":0.1229,"open_interest":6.0,"volume":0.0,"delta":0.0068,"gamma":0.0001,"vega":0.5379,"theta":-0.062,"rho":0.048,"theo":0.5907,"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":0.525000005960464},{"option":"SPXW260331P07660000","bid":742.4,"bid_size":2.0,"ask":751.4,"ask_size":2.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.5379,"theta":0.0,"rho":-8.0988,"theo":746.0455,"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":763.5},{"option":"SPXW260331C07670000","bid":0.4,"bid_size":176.0,"ask":0.65,"ask_size":67.0,"iv":0.1236,"open_interest":4.0,"volume":0.0,"delta":0.0065,"gamma":0.0001,"vega":0.5153,"theta":-0.0595,"rho":0.0456,"theo":0.5612,"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":0.5},{"option":"SPXW260331P07670000","bid":752.3,"bid_size":2.0,"ask":761.3,"ask_size":2.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.5153,"theta":0.0,"rho":-8.1118,"theo":755.9712,"change":0.0,"open":0.0,"high":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":"SPXW260331C07675000","bid":0.4,"bid_size":175.0,"ask":0.65,"ask_size":214.0,"iv":0.1243,"open_interest":70.0,"volume":0.0,"delta":0.0063,"gamma":0.0001,"vega":0.5045,"theta":-0.0584,"rho":0.0444,"theo":0.5473,"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":0.5},{"option":"SPXW260331P07675000","bid":755.6,"bid_size":1.0,"ask":767.1,"ask_size":1.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0001,"vega":0.5045,"theta":0.0,"rho":-8.1183,"theo":760.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.700012207031},{"option":"SPXW260331C07680000","bid":0.4,"bid_size":177.0,"ask":0.6,"ask_size":67.0,"iv":0.1243,"open_interest":4.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.494,"theta":-0.0572,"rho":0.0433,"theo":0.5339,"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":0.475000008940697},{"option":"SPXW260331P07680000","bid":760.6,"bid_size":1.0,"ask":771.9,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.494,"theta":0.0,"rho":-8.1247,"theo":765.8991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.799987792969},{"option":"SPXW260331C07690000","bid":0.4,"bid_size":178.0,"ask":0.6,"ask_size":67.0,"iv":0.1257,"open_interest":3.0,"volume":0.0,"delta":0.0059,"gamma":0.0001,"vega":0.4739,"theta":-0.055,"rho":0.0412,"theo":0.5085,"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":0.450000002980232},{"option":"SPXW260331P07690000","bid":770.5,"bid_size":1.0,"ask":782.0,"ask_size":1.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.4739,"theta":0.0,"rho":-8.1375,"theo":775.829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.0},{"option":"SPXW260331C07700000","bid":0.35,"bid_size":182.0,"ask":0.6,"ask_size":213.0,"iv":0.1263,"open_interest":3168.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.455,"theta":-0.053,"rho":0.0392,"theo":0.485,"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":0.450000002980232},{"option":"SPXW260331P07700000","bid":780.5,"bid_size":1.0,"ask":792.0,"ask_size":1.0,"iv":0.1248,"open_interest":4.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.455,"theta":0.0,"rho":-8.1501,"theo":785.7607,"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":802.650024414062},{"option":"SPXW260331C07710000","bid":0.35,"bid_size":184.0,"ask":0.55,"ask_size":67.0,"iv":0.1269,"open_interest":7.0,"volume":0.0,"delta":0.0054,"gamma":0.0,"vega":0.4372,"theta":-0.0511,"rho":0.0374,"theo":0.4631,"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":0.424999997019768},{"option":"SPXW260331P07710000","bid":790.4,"bid_size":1.0,"ask":801.7,"ask_size":1.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.4372,"theta":0.0,"rho":-8.1625,"theo":795.6941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.450012207031},{"option":"SPXW260331C07720000","bid":0.35,"bid_size":186.0,"ask":0.55,"ask_size":67.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":0.4205,"theta":-0.0493,"rho":0.0358,"theo":0.4428,"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":0.399999991059303},{"option":"SPXW260331P07720000","bid":800.3,"bid_size":1.0,"ask":811.8,"ask_size":1.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.4205,"theta":0.0,"rho":-8.1748,"theo":805.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.400024414062},{"option":"SPXW260331C07725000","bid":0.3,"bid_size":192.0,"ask":0.55,"ask_size":222.0,"iv":0.1281,"open_interest":6.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.4125,"theta":-0.0484,"rho":0.035,"theo":0.4332,"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":0.399999991059303},{"option":"SPXW260331P07725000","bid":805.3,"bid_size":1.0,"ask":816.6,"ask_size":1.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.4125,"theta":0.0,"rho":-8.1809,"theo":810.597,"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":827.449981689453},{"option":"SPXW260331C07730000","bid":0.3,"bid_size":192.0,"ask":0.55,"ask_size":214.0,"iv":0.1288,"open_interest":3.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.4047,"theta":-0.0476,"rho":0.0342,"theo":0.4239,"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":0.399999991059303},{"option":"SPXW260331P07730000","bid":810.3,"bid_size":1.0,"ask":821.8,"ask_size":1.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":0.4047,"theta":0.0,"rho":-8.187,"theo":815.5653,"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":832.299987792969},{"option":"SPXW260331C07740000","bid":0.3,"bid_size":190.0,"ask":0.5,"ask_size":67.0,"iv":0.1293,"open_interest":5.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.3898,"theta":-0.046,"rho":0.0328,"theo":0.4063,"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":0.375},{"option":"SPXW260331P07740000","bid":820.2,"bid_size":1.0,"ask":831.7,"ask_size":1.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.3898,"theta":0.0,"rho":-8.1991,"theo":825.5029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.549987792969},{"option":"SPXW260331C07750000","bid":0.3,"bid_size":190.0,"ask":0.5,"ask_size":67.0,"iv":0.1306,"open_interest":1558.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.3757,"theta":-0.0445,"rho":0.0314,"theo":0.3899,"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":0.375},{"option":"SPXW260331P07750000","bid":830.2,"bid_size":1.0,"ask":841.7,"ask_size":1.0,"iv":0.1287,"open_interest":4.0,"volume":0.0,"delta":-0.9955,"gamma":0.0,"vega":0.3757,"theta":0.0,"rho":-8.211,"theo":835.4417,"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":852.200012207031},{"option":"SPXW260331C07760000","bid":0.25,"bid_size":195.0,"ask":0.5,"ask_size":217.0,"iv":0.131,"open_interest":6.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.3624,"theta":-0.0431,"rho":0.0301,"theo":0.3745,"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":0.375},{"option":"SPXW260331P07760000","bid":840.1,"bid_size":1.0,"ask":851.6,"ask_size":1.0,"iv":0.1316,"open_interest":1.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.3624,"theta":0.0,"rho":-8.223,"theo":845.3817,"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":862.549987792969},{"option":"SPXW260331C07770000","bid":0.25,"bid_size":193.0,"ask":0.5,"ask_size":217.0,"iv":0.1323,"open_interest":1.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.3498,"theta":-0.0418,"rho":0.0289,"theo":0.3603,"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":0.350000008940697},{"option":"SPXW260331P07770000","bid":850.1,"bid_size":1.0,"ask":861.6,"ask_size":1.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.3498,"theta":0.0,"rho":-8.2348,"theo":855.3226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.849975585938},{"option":"SPXW260331C07775000","bid":0.25,"bid_size":191.0,"ask":0.5,"ask_size":217.0,"iv":0.133,"open_interest":3.0,"volume":3.0,"delta":0.0041,"gamma":0.0,"vega":0.3438,"theta":-0.0411,"rho":0.0283,"theo":0.3535,"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":0.350000008940697},{"option":"SPXW260331P07775000","bid":855.0,"bid_size":1.0,"ask":866.5,"ask_size":1.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.3438,"theta":0.0,"rho":-8.2407,"theo":860.2934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.399993896484},{"option":"SPXW260331C07780000","bid":0.25,"bid_size":191.0,"ask":0.45,"ask_size":67.0,"iv":0.1327,"open_interest":7.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.338,"theta":-0.0405,"rho":0.0278,"theo":0.3469,"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":0.325000002980232},{"option":"SPXW260331P07780000","bid":860.0,"bid_size":1.0,"ask":871.3,"ask_size":1.0,"iv":0.1386,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.338,"theta":0.0,"rho":-8.2466,"theo":865.2645,"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":882.0},{"option":"SPXW260331C07790000","bid":0.25,"bid_size":192.0,"ask":0.45,"ask_size":67.0,"iv":0.134,"open_interest":0.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.3268,"theta":-0.0393,"rho":0.0267,"theo":0.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07790000","bid":870.0,"bid_size":1.0,"ask":881.5,"ask_size":1.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.3268,"theta":0.0,"rho":-8.2583,"theo":875.2073,"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":891.300018310547},{"option":"SPXW260331C07800000","bid":0.2,"bid_size":199.0,"ask":0.45,"ask_size":217.0,"iv":0.1344,"open_interest":108.0,"volume":0.0,"delta":0.0037,"gamma":0.0,"vega":0.3158,"theta":-0.0382,"rho":0.0257,"theo":0.3226,"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":0.325000002980232},{"option":"SPXW260331P07800000","bid":879.9,"bid_size":1.0,"ask":891.2,"ask_size":1.0,"iv":0.141,"open_interest":225.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.3162,"theta":0.0,"rho":-8.2699,"theo":885.1509,"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":900.75},{"option":"SPXW260331C07810000","bid":0.2,"bid_size":196.0,"ask":0.45,"ask_size":217.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.3058,"theta":-0.0372,"rho":0.0247,"theo":0.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331P07810000","bid":889.9,"bid_size":1.0,"ask":901.4,"ask_size":1.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.3062,"theta":0.0,"rho":-8.2815,"theo":895.0953,"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":911.149993896484},{"option":"SPXW260331C07820000","bid":0.2,"bid_size":194.0,"ask":0.45,"ask_size":217.0,"iv":0.1369,"open_interest":24.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2964,"theta":-0.0362,"rho":0.0238,"theo":0.3017,"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":0.325000002980232},{"option":"SPXW260331P07820000","bid":899.8,"bid_size":1.0,"ask":911.1,"ask_size":1.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2967,"theta":0.0,"rho":-8.293,"theo":905.0403,"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":922.5},{"option":"SPXW260331C07825000","bid":0.2,"bid_size":193.0,"ask":0.45,"ask_size":217.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2918,"theta":-0.0357,"rho":0.0234,"theo":0.2968,"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":0.274999998509884},{"option":"SPXW260331P07825000","bid":904.8,"bid_size":1.0,"ask":916.3,"ask_size":1.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2922,"theta":0.0,"rho":-8.2987,"theo":910.0131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.649993896484},{"option":"SPXW260331C07830000","bid":0.2,"bid_size":192.0,"ask":0.45,"ask_size":217.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.2874,"theta":-0.0353,"rho":0.023,"theo":0.2921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260331P07830000","bid":909.7,"bid_size":1.0,"ask":921.2,"ask_size":1.0,"iv":0.1372,"open_interest":2.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2877,"theta":0.0,"rho":-8.3044,"theo":914.986,"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":931.849975585938},{"option":"SPXW260331C07840000","bid":0.2,"bid_size":195.0,"ask":0.4,"ask_size":67.0,"iv":0.1383,"open_interest":6.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.2789,"theta":-0.0344,"rho":0.0222,"theo":0.2832,"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":0.274999998509884},{"option":"SPXW260331P07840000","bid":919.7,"bid_size":1.0,"ask":931.0,"ask_size":1.0,"iv":0.1456,"open_interest":5.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2792,"theta":0.0,"rho":-8.3158,"theo":924.9323,"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":942.399993896484},{"option":"SPXW260331C07850000","bid":0.2,"bid_size":192.0,"ask":0.4,"ask_size":67.0,"iv":0.1396,"open_interest":5009.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.2709,"theta":-0.0336,"rho":0.0215,"theo":0.2748,"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":0.274999998509884},{"option":"SPXW260331P07850000","bid":929.6,"bid_size":1.0,"ask":941.1,"ask_size":1.0,"iv":0.1393,"open_interest":18.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2712,"theta":0.0,"rho":-8.3272,"theo":934.8791,"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":952.100006103516},{"option":"SPXW260331C07875000","bid":0.15,"bid_size":198.0,"ask":0.4,"ask_size":217.0,"iv":0.1415,"open_interest":2.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.2525,"theta":-0.0317,"rho":0.0199,"theo":0.2558,"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":0.274999998509884},{"option":"SPXW260331P07875000","bid":954.5,"bid_size":1.0,"ask":966.0,"ask_size":1.0,"iv":0.1429,"open_interest":5.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.2527,"theta":0.0,"rho":-8.3554,"theo":959.7481,"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":976.399993896484},{"option":"SPXW260331C07900000","bid":0.15,"bid_size":194.0,"ask":0.4,"ask_size":217.0,"iv":0.1446,"open_interest":3194.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.2361,"theta":-0.03,"rho":0.0185,"theo":0.2394,"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":979.4,"bid_size":1.0,"ask":990.7,"ask_size":1.0,"iv":0.1524,"open_interest":19.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.2363,"theta":0.0,"rho":-8.3834,"theo":984.6197,"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":1001.75},{"option":"SPXW260331C08000000","bid":0.1,"bid_size":196.0,"ask":0.35,"ask_size":217.0,"iv":0.1539,"open_interest":4810.0,"volume":51.0,"delta":0.002,"gamma":0.0,"vega":0.1858,"theta":-0.025,"rho":0.0141,"theo":0.1905,"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":0.175000000745058},{"option":"SPXW260331P08000000","bid":1078.9,"bid_size":1.0,"ask":1090.2,"ask_size":1.0,"iv":0.1631,"open_interest":1044.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.186,"theta":0.0,"rho":-8.494,"theo":1084.1233,"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":1101.05004882812},{"option":"SPXW260331C08100000","bid":0.05,"bid_size":54.0,"ask":0.3,"ask_size":67.0,"iv":0.1619,"open_interest":3111.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.151,"theta":-0.0215,"rho":0.0113,"theo":0.1577,"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":1178.4,"bid_size":1.0,"ask":1189.9,"ask_size":1.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1511,"theta":0.0,"rho":-8.6032,"theo":1183.6429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1199.89996337891},{"option":"SPXW260331C08200000","bid":0.05,"bid_size":48.0,"ask":0.25,"ask_size":67.0,"iv":0.171,"open_interest":334.0,"volume":6.0,"delta":0.0013,"gamma":0.0,"vega":0.1247,"theta":-0.0187,"rho":0.0092,"theo":0.1329,"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":0.150000002235174},{"option":"SPXW260331P08200000","bid":1278.0,"bid_size":1.0,"ask":1289.5,"ask_size":1.0,"iv":0.172,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1248,"theta":0.0,"rho":-8.7116,"theo":1283.1704,"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":1299.39996337891},{"option":"SPXW260331C08300000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":67.0,"iv":0.1792,"open_interest":65.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1039,"theta":-0.0163,"rho":0.0075,"theo":0.1128,"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":1377.5,"bid_size":1.0,"ask":1388.8,"ask_size":1.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.104,"theta":0.0,"rho":-8.8196,"theo":1382.7027,"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":1399.0},{"option":"SPXW260331C08400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":67.0,"iv":0.1899,"open_interest":10.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.087,"theta":-0.0143,"rho":0.0062,"theo":0.0961,"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":1477.1,"bid_size":1.0,"ask":1488.6,"ask_size":1.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0871,"theta":0.0,"rho":-8.9271,"theo":1482.2383,"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":1499.0},{"option":"SPXW260331C08500000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":119.0,"iv":0.2004,"open_interest":56.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0731,"theta":-0.0125,"rho":0.0052,"theo":0.0818,"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":0.100000003352761},{"option":"SPXW260331P08500000","bid":1576.6,"bid_size":1.0,"ask":1587.8,"ask_size":1.0,"iv":0.216,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0732,"theta":0.0,"rho":-9.0345,"theo":1581.7764,"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":1597.29998779297},{"option":"SPXW260410C02800000","bid":4089.3,"bid_size":1.0,"ask":4100.6,"ask_size":1.0,"iv":0.8066,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0712,"theta":-0.0528,"rho":3.887,"theo":4095.1696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4077.39990234375},{"option":"SPXW260410P02800000","bid":0.25,"bid_size":271.0,"ask":0.55,"ask_size":252.0,"iv":0.8002,"open_interest":9.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0712,"theta":-0.0528,"rho":-0.008,"theo":0.4595,"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":0.424999997019768},{"option":"SPXW260410C03000000","bid":3890.4,"bid_size":1.0,"ask":3901.9,"ask_size":1.0,"iv":0.7808,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.088,"theta":-0.0614,"rho":4.1626,"theo":3896.4308,"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":3879.94995117188},{"option":"SPXW260410P03000000","bid":0.4,"bid_size":197.0,"ask":0.65,"ask_size":210.0,"iv":0.7592,"open_interest":8.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.088,"theta":-0.0614,"rho":-0.0101,"theo":0.5518,"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":0.574999988079071},{"option":"SPXW260410C03200000","bid":3691.7,"bid_size":1.0,"ask":3703.2,"ask_size":1.0,"iv":0.7348,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1104,"theta":-0.0726,"rho":4.4374,"theo":3697.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3680.84997558594},{"option":"SPXW260410P03200000","bid":0.55,"bid_size":259.0,"ask":0.85,"ask_size":250.0,"iv":0.7216,"open_interest":3.0,"volume":3.0,"delta":-0.0013,"gamma":0.0,"vega":0.1104,"theta":-0.0726,"rho":-0.0128,"theo":0.6752,"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":0.75},{"option":"SPXW260410C03400000","bid":3493.0,"bid_size":1.0,"ask":3504.5,"ask_size":1.0,"iv":0.696,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1401,"theta":-0.0872,"rho":4.7112,"theo":3499.0605,"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":3481.65002441406},{"option":"SPXW260410P03400000","bid":0.75,"bid_size":256.0,"ask":1.05,"ask_size":248.0,"iv":0.6837,"open_interest":76.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.1402,"theta":-0.0873,"rho":-0.0166,"theo":0.8439,"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":0.949999988079071},{"option":"SPXW260410C03600000","bid":3294.4,"bid_size":1.0,"ask":3305.9,"ask_size":1.0,"iv":0.656,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1802,"theta":-0.1063,"rho":4.9836,"theo":3300.4599,"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":3283.94995117188},{"option":"SPXW260410P03600000","bid":1.0,"bid_size":238.0,"ask":1.3,"ask_size":239.0,"iv":0.6472,"open_interest":36.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1803,"theta":-0.1063,"rho":-0.0218,"theo":1.0745,"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":1.19999998807907},{"option":"SPXW260410C03800000","bid":3095.9,"bid_size":1.0,"ask":3107.4,"ask_size":1.0,"iv":0.6176,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.2338,"theta":-0.1308,"rho":5.254,"theo":3101.9415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3084.40002441406},{"option":"SPXW260410P03800000","bid":1.35,"bid_size":192.0,"ask":1.6,"ask_size":192.0,"iv":0.6125,"open_interest":20.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.2339,"theta":-0.1308,"rho":-0.0291,"theo":1.3874,"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":1.55000001192093},{"option":"SPXW260410C04000000","bid":2897.5,"bid_size":1.0,"ask":2909.0,"ask_size":1.0,"iv":0.582,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3039,"theta":-0.1613,"rho":5.5219,"theo":2903.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2888.04992675781},{"option":"SPXW260410P04000000","bid":1.75,"bid_size":182.0,"ask":2.0,"ask_size":182.0,"iv":0.5785,"open_interest":37.0,"volume":1.0,"delta":-0.0039,"gamma":0.0,"vega":0.3039,"theta":-0.1613,"rho":-0.0388,"theo":1.8027,"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":1.92500001192093},{"option":"SPXW260410C04200000","bid":2699.1,"bid_size":1.0,"ask":2710.6,"ask_size":1.0,"iv":0.5489,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.3945,"theta":-0.1983,"rho":5.7863,"theo":2705.2346,"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":2689.44995117188},{"option":"SPXW260410P04200000","bid":2.25,"bid_size":174.0,"ask":2.55,"ask_size":203.0,"iv":0.546,"open_interest":241.0,"volume":223.0,"delta":-0.0052,"gamma":0.0,"vega":0.3946,"theta":-0.1984,"rho":-0.052,"theo":2.343,"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":2.5},{"option":"SPXW260410C04400000","bid":2500.9,"bid_size":3.0,"ask":2512.4,"ask_size":1.0,"iv":0.5128,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.509,"theta":-0.242,"rho":6.0468,"theo":2507.0888,"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":2491.30004882812},{"option":"SPXW260410P04400000","bid":2.9,"bid_size":163.0,"ask":3.2,"ask_size":168.0,"iv":0.514,"open_interest":348.0,"volume":127.0,"delta":-0.007,"gamma":0.0,"vega":0.5091,"theta":-0.242,"rho":-0.0691,"theo":3.0285,"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":3.14999997615814},{"option":"SPXW260410C04600000","bid":2303.1,"bid_size":2.0,"ask":2314.4,"ask_size":3.0,"iv":0.4793,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.6521,"theta":-0.2922,"rho":6.3018,"theo":2309.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2293.5},{"option":"SPXW260410P04600000","bid":3.7,"bid_size":163.0,"ask":4.0,"ask_size":173.0,"iv":0.4822,"open_interest":259.0,"volume":202.0,"delta":-0.0092,"gamma":0.0,"vega":0.6523,"theta":-0.2922,"rho":-0.0917,"theo":3.884,"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":4.0},{"option":"SPXW260410C04800000","bid":2105.4,"bid_size":2.0,"ask":2116.4,"ask_size":2.0,"iv":0.4476,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":0.8303,"theta":-0.3489,"rho":6.5505,"theo":2111.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2096.09997558594},{"option":"SPXW260410P04800000","bid":4.7,"bid_size":169.0,"ask":5.0,"ask_size":56.0,"iv":0.4508,"open_interest":196.0,"volume":168.0,"delta":-0.0122,"gamma":0.0,"vega":0.8305,"theta":-0.349,"rho":-0.1206,"theo":4.938,"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":5.09999990463257},{"option":"SPXW260410C05000000","bid":1908.4,"bid_size":1.0,"ask":1918.3,"ask_size":1.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.0507,"theta":-0.4129,"rho":6.7902,"theo":1913.8101,"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":1898.40002441406},{"option":"SPXW260410P05000000","bid":6.0,"bid_size":135.0,"ask":6.3,"ask_size":54.0,"iv":0.4201,"open_interest":235.0,"volume":186.0,"delta":-0.016,"gamma":0.0,"vega":1.051,"theta":-0.413,"rho":-0.1586,"theo":6.2442,"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":6.45000004768372},{"option":"SPXW260410C05200000","bid":1711.5,"bid_size":1.0,"ask":1721.1,"ask_size":1.0,"iv":0.388,"open_interest":100.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":1.332,"theta":-0.4859,"rho":7.0174,"theo":1716.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1701.25},{"option":"SPXW260410P05200000","bid":7.6,"bid_size":155.0,"ask":8.0,"ask_size":52.0,"iv":0.3895,"open_interest":125.0,"volume":87.0,"delta":-0.0211,"gamma":0.0,"vega":1.3324,"theta":-0.486,"rho":-0.209,"theo":7.8956,"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":8.2000002861023},{"option":"SPXW260410C05300000","bid":1613.0,"bid_size":1.0,"ask":1622.5,"ask_size":1.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.4997,"theta":-0.5271,"rho":7.1244,"theo":1618.2253,"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":1603.0},{"option":"SPXW260410P05300000","bid":8.6,"bid_size":143.0,"ask":9.1,"ask_size":121.0,"iv":0.3746,"open_interest":331.0,"volume":36.0,"delta":-0.0243,"gamma":0.0001,"vega":1.5001,"theta":-0.5272,"rho":-0.2408,"theo":8.907,"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":9.25},{"option":"SPXW260410C05400000","bid":1515.0,"bid_size":1.0,"ask":1524.2,"ask_size":1.0,"iv":0.3582,"open_interest":300.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.6933,"theta":-0.5724,"rho":7.226,"theo":1519.9883,"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":1504.85003662109},{"option":"SPXW260410P05400000","bid":9.8,"bid_size":141.0,"ask":10.3,"ask_size":122.0,"iv":0.3595,"open_interest":92.0,"volume":69.0,"delta":-0.0281,"gamma":0.0001,"vega":1.6933,"theta":-0.5724,"rho":-0.2779,"theo":10.0829,"change":-0.85,"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":-7.3913,"prev_day_close":10.5},{"option":"SPXW260410C05500000","bid":1417.0,"bid_size":1.0,"ask":1426.2,"ask_size":1.0,"iv":0.3435,"open_interest":0.0,"volume":0.0,"delta":0.9674,"gamma":0.0001,"vega":1.9201,"theta":-0.623,"rho":7.3192,"theo":1421.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.89996337891},{"option":"SPXW260410P05500000","bid":11.2,"bid_size":132.0,"ask":11.7,"ask_size":44.0,"iv":0.3451,"open_interest":104.0,"volume":57.0,"delta":-0.0326,"gamma":0.0001,"vega":1.9201,"theta":-0.623,"rho":-0.3235,"theo":11.4816,"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":12.0},{"option":"SPXW260410C05550000","bid":1368.0,"bid_size":1.0,"ask":1377.2,"ask_size":1.0,"iv":0.3361,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":2.0453,"theta":-0.6506,"rho":7.3624,"theo":1373.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.20001220703},{"option":"SPXW260410P05550000","bid":12.0,"bid_size":129.0,"ask":12.5,"ask_size":43.0,"iv":0.3378,"open_interest":170.0,"volume":16.0,"delta":-0.0353,"gamma":0.0001,"vega":2.0453,"theta":-0.6506,"rho":-0.3498,"theo":12.2851,"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":12.9000000953674},{"option":"SPXW260410C05600000","bid":1319.2,"bid_size":3.0,"ask":1328.5,"ask_size":3.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":2.18,"theta":-0.68,"rho":7.4032,"theo":1324.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.35003662109},{"option":"SPXW260410P05600000","bid":12.9,"bid_size":125.0,"ask":13.4,"ask_size":41.0,"iv":0.3307,"open_interest":242.0,"volume":15.0,"delta":-0.0382,"gamma":0.0001,"vega":2.18,"theta":-0.68,"rho":-0.3783,"theo":13.1706,"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":13.8000001907349},{"option":"SPXW260410C05650000","bid":1270.5,"bid_size":3.0,"ask":1279.7,"ask_size":3.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":2.3271,"theta":-0.7114,"rho":7.4411,"theo":1275.5154,"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":1260.75},{"option":"SPXW260410P05650000","bid":13.9,"bid_size":122.0,"ask":14.5,"ask_size":103.0,"iv":0.3237,"open_interest":45.0,"volume":24.0,"delta":-0.0414,"gamma":0.0001,"vega":2.3271,"theta":-0.7114,"rho":-0.4098,"theo":14.149,"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":14.9000000953674},{"option":"SPXW260410C05700000","bid":1222.6,"bid_size":1.0,"ask":1231.0,"ask_size":1.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0001,"vega":2.4886,"theta":-0.7448,"rho":7.475,"theo":1226.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1212.20001220703},{"option":"SPXW260410P05700000","bid":15.0,"bid_size":114.0,"ask":15.5,"ask_size":37.0,"iv":0.3168,"open_interest":134.0,"volume":103.0,"delta":-0.0449,"gamma":0.0001,"vega":2.4886,"theta":-0.7448,"rho":-0.4453,"theo":15.234,"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":16.0000004768372},{"option":"SPXW260410C05750000","bid":1174.1,"bid_size":1.0,"ask":1182.5,"ask_size":3.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9511,"gamma":0.0001,"vega":2.6634,"theta":-0.7806,"rho":7.5045,"theo":1178.3933,"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":1163.79998779297},{"option":"SPXW260410P05750000","bid":16.2,"bid_size":109.0,"ask":16.8,"ask_size":92.0,"iv":0.3099,"open_interest":92.0,"volume":26.0,"delta":-0.0489,"gamma":0.0001,"vega":2.6634,"theta":-0.7806,"rho":-0.4852,"theo":16.4425,"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":17.3000001907349},{"option":"SPXW260410C05800000","bid":1125.8,"bid_size":1.0,"ask":1134.0,"ask_size":1.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0001,"vega":2.8503,"theta":-0.8188,"rho":7.5298,"theo":1130.0344,"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":1115.44995117188},{"option":"SPXW260410P05800000","bid":17.6,"bid_size":68.0,"ask":18.1,"ask_size":38.0,"iv":0.3031,"open_interest":167.0,"volume":25.0,"delta":-0.0533,"gamma":0.0001,"vega":2.8503,"theta":-0.8188,"rho":-0.5293,"theo":17.7913,"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":18.6999998092651},{"option":"SPXW260410C05850000","bid":1077.6,"bid_size":1.0,"ask":1085.8,"ask_size":1.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0001,"vega":3.0521,"theta":-0.8594,"rho":7.5508,"theo":1081.8322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1067.20001220703},{"option":"SPXW260410P05850000","bid":19.1,"bid_size":63.0,"ask":19.6,"ask_size":32.0,"iv":0.2964,"open_interest":45.0,"volume":24.0,"delta":-0.0582,"gamma":0.0001,"vega":3.0521,"theta":-0.8594,"rho":-0.5777,"theo":19.2969,"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":20.3500003814697},{"option":"SPXW260410C05900000","bid":1029.6,"bid_size":1.0,"ask":1037.8,"ask_size":3.0,"iv":0.2902,"open_interest":0.0,"volume":0.0,"delta":0.9363,"gamma":0.0002,"vega":3.2737,"theta":-0.9027,"rho":7.5658,"theo":1033.8061,"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":1019.45001220703},{"option":"SPXW260410P05900000","bid":20.7,"bid_size":91.0,"ask":21.3,"ask_size":36.0,"iv":0.2899,"open_interest":375.0,"volume":22.0,"delta":-0.0637,"gamma":0.0002,"vega":3.2737,"theta":-0.9027,"rho":-0.6321,"theo":20.9786,"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":22.0999994277954},{"option":"SPXW260410C05950000","bid":981.9,"bid_size":1.0,"ask":989.9,"ask_size":3.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.9302,"gamma":0.0002,"vega":3.5145,"theta":-0.9485,"rho":7.5734,"theo":985.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.850006103516},{"option":"SPXW260410P05950000","bid":22.6,"bid_size":55.0,"ask":23.2,"ask_size":34.0,"iv":0.2834,"open_interest":86.0,"volume":27.0,"delta":-0.0698,"gamma":0.0002,"vega":3.5145,"theta":-0.9485,"rho":-0.6939,"theo":22.8614,"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":24.1499996185303},{"option":"SPXW260410C06000000","bid":934.3,"bid_size":1.0,"ask":942.2,"ask_size":3.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0002,"vega":3.7701,"theta":-0.9968,"rho":7.5743,"theo":938.383,"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":924.300018310547},{"option":"SPXW260410P06000000","bid":24.7,"bid_size":51.0,"ask":25.3,"ask_size":33.0,"iv":0.2768,"open_interest":280.0,"volume":33.0,"delta":-0.0767,"gamma":0.0002,"vega":3.7701,"theta":-0.9968,"rho":-0.7625,"theo":24.971,"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":26.4000005722046},{"option":"SPXW260410C06050000","bid":886.9,"bid_size":1.0,"ask":894.8,"ask_size":3.0,"iv":0.2707,"open_interest":1.0,"volume":1.0,"delta":0.9157,"gamma":0.0002,"vega":4.0439,"theta":-1.0476,"rho":7.5684,"theo":891.0338,"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":877.149993896484},{"option":"SPXW260410P06050000","bid":27.0,"bid_size":44.0,"ask":27.8,"ask_size":65.0,"iv":0.2705,"open_interest":776.0,"volume":310.0,"delta":-0.0843,"gamma":0.0002,"vega":4.0439,"theta":-1.0476,"rho":-0.8378,"theo":27.3295,"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":28.9000005722046},{"option":"SPXW260410C06100000","bid":839.9,"bid_size":1.0,"ask":847.7,"ask_size":3.0,"iv":0.2644,"open_interest":4.0,"volume":0.0,"delta":0.9072,"gamma":0.0002,"vega":4.3422,"theta":-1.1005,"rho":7.5527,"theo":843.9607,"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":830.199981689453},{"option":"SPXW260410P06100000","bid":29.6,"bid_size":40.0,"ask":30.4,"ask_size":48.0,"iv":0.2641,"open_interest":486.0,"volume":360.0,"delta":-0.0928,"gamma":0.0002,"vega":4.3422,"theta":-1.1005,"rho":-0.9228,"theo":29.9644,"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":31.5999994277954},{"option":"SPXW260410C06150000","bid":793.1,"bid_size":1.0,"ask":800.8,"ask_size":3.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8978,"gamma":0.0003,"vega":4.6597,"theta":-1.1553,"rho":7.5262,"theo":797.199,"change":0.0,"open":0.0,"high":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":"SPXW260410P06150000","bid":32.5,"bid_size":38.0,"ask":33.3,"ask_size":44.0,"iv":0.2578,"open_interest":179.0,"volume":25.0,"delta":-0.1023,"gamma":0.0003,"vega":4.6597,"theta":-1.1553,"rho":-1.0188,"theo":32.9104,"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":34.75},{"option":"SPXW260410C06200000","bid":746.8,"bid_size":1.0,"ask":754.3,"ask_size":3.0,"iv":0.2517,"open_interest":2.0,"volume":0.0,"delta":0.8872,"gamma":0.0003,"vega":4.9918,"theta":-1.2114,"rho":7.4906,"theo":750.7794,"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":736.899993896484},{"option":"SPXW260410P06200000","bid":35.7,"bid_size":34.0,"ask":36.5,"ask_size":1.0,"iv":0.2516,"open_interest":152.0,"volume":113.0,"delta":-0.1128,"gamma":0.0003,"vega":4.9918,"theta":-1.2114,"rho":-1.1238,"theo":36.1986,"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":38.1500015258789},{"option":"SPXW260410C06250000","bid":700.8,"bid_size":1.0,"ask":708.2,"ask_size":3.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8755,"gamma":0.0003,"vega":5.3479,"theta":-1.2685,"rho":7.4431,"theo":704.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":691.350006103516},{"option":"SPXW260410P06250000","bid":39.3,"bid_size":32.0,"ask":40.3,"ask_size":47.0,"iv":0.2453,"open_interest":214.0,"volume":32.0,"delta":-0.1246,"gamma":0.0003,"vega":5.3478,"theta":-1.2685,"rho":-1.2407,"theo":39.8588,"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":42.0},{"option":"SPXW260410C06300000","bid":655.2,"bid_size":1.0,"ask":662.4,"ask_size":1.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8624,"gamma":0.0004,"vega":5.7245,"theta":-1.3258,"rho":7.38,"theo":659.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.049987792969},{"option":"SPXW260410P06300000","bid":43.4,"bid_size":10.0,"ask":44.4,"ask_size":42.0,"iv":0.239,"open_interest":81.0,"volume":51.0,"delta":-0.1376,"gamma":0.0004,"vega":5.7245,"theta":-1.3258,"rho":-1.3731,"theo":43.9373,"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":46.2999992370606},{"option":"SPXW260410C06325000","bid":632.5,"bid_size":1.0,"ask":639.8,"ask_size":3.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8553,"gamma":0.0004,"vega":5.9164,"theta":-1.3543,"rho":7.3439,"theo":636.4593,"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":623.5},{"option":"SPXW260410P06325000","bid":45.6,"bid_size":28.0,"ask":46.6,"ask_size":40.0,"iv":0.236,"open_interest":5.0,"volume":5.0,"delta":-0.1447,"gamma":0.0004,"vega":5.9164,"theta":-1.3543,"rho":-1.444,"theo":46.1479,"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":48.6000003814697},{"option":"SPXW260410C06350000","bid":610.1,"bid_size":1.0,"ask":617.3,"ask_size":3.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8479,"gamma":0.0004,"vega":6.1117,"theta":-1.3826,"rho":7.3047,"theo":613.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.700012207031},{"option":"SPXW260410P06350000","bid":47.9,"bid_size":10.0,"ask":48.9,"ask_size":13.0,"iv":0.2328,"open_interest":342.0,"volume":175.0,"delta":-0.1521,"gamma":0.0004,"vega":6.1117,"theta":-1.3826,"rho":-1.5178,"theo":48.4786,"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":51.0500011444092},{"option":"SPXW260410C06375000","bid":587.7,"bid_size":1.0,"ask":594.8,"ask_size":3.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.8401,"gamma":0.0004,"vega":6.3127,"theta":-1.4106,"rho":7.2615,"theo":591.5391,"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":578.549987792969},{"option":"SPXW260410P06375000","bid":50.4,"bid_size":25.0,"ask":51.5,"ask_size":27.0,"iv":0.2297,"open_interest":34.0,"volume":12.0,"delta":-0.16,"gamma":0.0004,"vega":6.3126,"theta":-1.4106,"rho":-1.5958,"theo":50.9354,"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":53.6000003814697},{"option":"SPXW260410C06400000","bid":565.5,"bid_size":1.0,"ask":572.5,"ask_size":1.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.8318,"gamma":0.0004,"vega":6.5198,"theta":-1.4381,"rho":7.213,"theo":569.2766,"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":556.399993896484},{"option":"SPXW260410P06400000","bid":53.0,"bid_size":25.0,"ask":54.0,"ask_size":12.0,"iv":0.2265,"open_interest":177.0,"volume":60.0,"delta":-0.1682,"gamma":0.0004,"vega":6.5198,"theta":-1.4381,"rho":-1.679,"theo":53.5268,"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":56.3500003814697},{"option":"SPXW260410C06425000","bid":543.4,"bid_size":1.0,"ask":550.4,"ask_size":4.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.8231,"gamma":0.0004,"vega":6.7306,"theta":-1.465,"rho":7.1589,"theo":547.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.349975585938},{"option":"SPXW260410P06425000","bid":55.7,"bid_size":24.0,"ask":56.9,"ask_size":26.0,"iv":0.2234,"open_interest":334.0,"volume":122.0,"delta":-0.177,"gamma":0.0004,"vega":6.7306,"theta":-1.465,"rho":-1.7677,"theo":56.2632,"change":-6.95,"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":-10.7585,"prev_day_close":59.25},{"option":"SPXW260410C06450000","bid":521.5,"bid_size":1.0,"ask":528.4,"ask_size":1.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.8139,"gamma":0.0005,"vega":6.942,"theta":-1.4912,"rho":7.1005,"theo":525.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.550018310547},{"option":"SPXW260410P06450000","bid":58.6,"bid_size":23.0,"ask":59.7,"ask_size":11.0,"iv":0.2202,"open_interest":1595.0,"volume":152.0,"delta":-0.1862,"gamma":0.0005,"vega":6.942,"theta":-1.4912,"rho":-1.8609,"theo":59.1537,"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":62.3499984741211},{"option":"SPXW260410C06475000","bid":499.7,"bid_size":1.0,"ask":506.6,"ask_size":4.0,"iv":0.2171,"open_interest":3.0,"volume":0.0,"delta":0.8042,"gamma":0.0005,"vega":7.1536,"theta":-1.5166,"rho":7.0385,"theo":503.3938,"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":490.800003051758},{"option":"SPXW260410P06475000","bid":61.7,"bid_size":22.0,"ask":62.8,"ask_size":11.0,"iv":0.217,"open_interest":30.0,"volume":6.0,"delta":-0.1958,"gamma":0.0005,"vega":7.1536,"theta":-1.5166,"rho":-1.9576,"theo":62.2057,"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":65.5499992370606},{"option":"SPXW260410C06500000","bid":478.1,"bid_size":1.0,"ask":485.0,"ask_size":4.0,"iv":0.2139,"open_interest":5.0,"volume":0.0,"delta":0.794,"gamma":0.0005,"vega":7.368,"theta":-1.541,"rho":6.9717,"theo":481.7621,"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":469.449996948242},{"option":"SPXW260410P06500000","bid":65.0,"bid_size":21.0,"ask":66.2,"ask_size":23.0,"iv":0.2138,"open_interest":80.0,"volume":47.0,"delta":-0.2061,"gamma":0.0005,"vega":7.368,"theta":-1.541,"rho":-2.0591,"theo":65.428,"change":-8.2,"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":-10.9043,"prev_day_close":68.9500007629394},{"option":"SPXW260410C06525000","bid":456.8,"bid_size":1.0,"ask":463.4,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0005,"vega":7.5871,"theta":-1.5642,"rho":6.898,"theo":460.3129,"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":448.049987792969},{"option":"SPXW260410P06525000","bid":68.4,"bid_size":8.0,"ask":69.5,"ask_size":11.0,"iv":0.2105,"open_interest":24.0,"volume":7.0,"delta":-0.2168,"gamma":0.0005,"vega":7.5871,"theta":-1.5642,"rho":-2.1675,"theo":68.8325,"change":-6.98,"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":-8.82985,"prev_day_close":72.5499992370606},{"option":"SPXW260410C06550000","bid":435.5,"bid_size":1.0,"ask":442.3,"ask_size":4.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.7718,"gamma":0.0006,"vega":7.808,"theta":-1.5861,"rho":6.8168,"theo":439.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.149993896484},{"option":"SPXW260410P06550000","bid":72.0,"bid_size":8.0,"ask":73.2,"ask_size":11.0,"iv":0.2074,"open_interest":72.0,"volume":47.0,"delta":-0.2282,"gamma":0.0006,"vega":7.808,"theta":-1.5861,"rho":-2.2834,"theo":72.4353,"change":-7.5,"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":-9.01442,"prev_day_close":76.3499984741211},{"option":"SPXW260410C06575000","bid":414.5,"bid_size":1.0,"ask":421.2,"ask_size":4.0,"iv":0.2041,"open_interest":4.0,"volume":0.0,"delta":0.7598,"gamma":0.0006,"vega":8.0263,"theta":-1.6065,"rho":6.7298,"theo":418.0236,"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":406.25},{"option":"SPXW260410P06575000","bid":75.8,"bid_size":29.0,"ask":77.0,"ask_size":11.0,"iv":0.204,"open_interest":45.0,"volume":6.0,"delta":-0.2402,"gamma":0.0006,"vega":8.0263,"theta":-1.6065,"rho":-2.4051,"theo":76.2512,"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":80.4000015258789},{"option":"SPXW260410C06600000","bid":393.8,"bid_size":1.0,"ask":400.3,"ask_size":7.0,"iv":0.2008,"open_interest":5.0,"volume":0.0,"delta":0.7472,"gamma":0.0006,"vega":8.2411,"theta":-1.6252,"rho":6.6382,"theo":397.2101,"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":385.649993896484},{"option":"SPXW260410P06600000","bid":79.9,"bid_size":1.0,"ask":81.2,"ask_size":19.0,"iv":0.2007,"open_interest":72.0,"volume":41.0,"delta":-0.2529,"gamma":0.0006,"vega":8.2411,"theta":-1.6252,"rho":-2.5314,"theo":80.2916,"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":84.5999984741211},{"option":"SPXW260410C06625000","bid":373.2,"bid_size":1.0,"ask":379.7,"ask_size":7.0,"iv":0.1975,"open_interest":1.0,"volume":0.0,"delta":0.7338,"gamma":0.0006,"vega":8.4555,"theta":-1.642,"rho":6.5397,"theo":376.6344,"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":365.350006103516},{"option":"SPXW260410P06625000","bid":84.2,"bid_size":18.0,"ask":85.4,"ask_size":19.0,"iv":0.1975,"open_interest":19.0,"volume":3.0,"delta":-0.2662,"gamma":0.0006,"vega":8.4555,"theta":-1.642,"rho":-2.6646,"theo":84.5698,"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":89.1500015258789},{"option":"SPXW260410C06650000","bid":353.0,"bid_size":1.0,"ask":359.3,"ask_size":1.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0007,"vega":8.6699,"theta":-1.6565,"rho":6.4314,"theo":356.3166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.449996948242},{"option":"SPXW260410P06650000","bid":88.8,"bid_size":18.0,"ask":90.0,"ask_size":19.0,"iv":0.1942,"open_interest":48.0,"volume":33.0,"delta":-0.2803,"gamma":0.0007,"vega":8.6698,"theta":-1.6565,"rho":-2.8076,"theo":89.1056,"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":93.8500022888184},{"option":"SPXW260410C06675000","bid":332.9,"bid_size":1.0,"ask":339.2,"ask_size":7.0,"iv":0.1904,"open_interest":9.0,"volume":0.0,"delta":0.7049,"gamma":0.0007,"vega":8.8789,"theta":-1.6686,"rho":6.3144,"theo":336.2786,"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":325.25},{"option":"SPXW260410P06675000","bid":93.6,"bid_size":16.0,"ask":94.9,"ask_size":18.0,"iv":0.1908,"open_interest":56.0,"volume":1.0,"delta":-0.2952,"gamma":0.0007,"vega":8.8788,"theta":-1.6686,"rho":-2.9593,"theo":93.9215,"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":99.0},{"option":"SPXW260410C06700000","bid":315.3,"bid_size":1.0,"ask":316.7,"ask_size":1.0,"iv":0.1871,"open_interest":30.0,"volume":1.0,"delta":0.6892,"gamma":0.0007,"vega":9.0782,"theta":-1.6779,"rho":6.1917,"theo":316.5374,"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":305.700012207031},{"option":"SPXW260410P06700000","bid":98.7,"bid_size":16.0,"ask":100.0,"ask_size":17.0,"iv":0.1874,"open_interest":69.0,"volume":43.0,"delta":-0.3108,"gamma":0.0007,"vega":9.0782,"theta":-1.6779,"rho":-3.1167,"theo":99.0345,"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":104.299999237061},{"option":"SPXW260410C06710000","bid":307.5,"bid_size":1.0,"ask":309.2,"ask_size":1.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6827,"gamma":0.0008,"vega":9.1555,"theta":-1.6808,"rho":6.1408,"theo":308.7274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.0},{"option":"SPXW260410P06710000","bid":100.8,"bid_size":15.0,"ask":102.1,"ask_size":16.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":-0.3173,"gamma":0.0008,"vega":9.1555,"theta":-1.6808,"rho":-3.1815,"theo":101.1661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.5},{"option":"SPXW260410C06720000","bid":299.5,"bid_size":2.0,"ask":301.3,"ask_size":1.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":0.676,"gamma":0.0008,"vega":9.2318,"theta":-1.6832,"rho":6.0883,"theo":300.9686,"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":290.299987792969},{"option":"SPXW260410P06720000","bid":103.0,"bid_size":15.0,"ask":104.3,"ask_size":16.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":-0.324,"gamma":0.0008,"vega":9.2318,"theta":-1.6832,"rho":-3.2478,"theo":103.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.75},{"option":"SPXW260410C06725000","bid":295.9,"bid_size":1.0,"ask":298.0,"ask_size":1.0,"iv":0.1837,"open_interest":31.0,"volume":0.0,"delta":0.6727,"gamma":0.0008,"vega":9.2696,"theta":-1.6843,"rho":6.0614,"theo":297.1089,"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":286.5},{"option":"SPXW260410P06725000","bid":104.1,"bid_size":15.0,"ask":105.4,"ask_size":16.0,"iv":0.1839,"open_interest":18.0,"volume":2.0,"delta":-0.3274,"gamma":0.0008,"vega":9.2696,"theta":-1.6843,"rho":-3.2817,"theo":104.4599,"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":110.0},{"option":"SPXW260410C06730000","bid":292.0,"bid_size":1.0,"ask":293.8,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":0.6693,"gamma":0.0008,"vega":9.3071,"theta":-1.6851,"rho":6.034,"theo":293.2626,"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":282.700012207031},{"option":"SPXW260410P06730000","bid":105.2,"bid_size":15.0,"ask":106.5,"ask_size":16.0,"iv":0.1832,"open_interest":0.0,"volume":0.0,"delta":-0.3308,"gamma":0.0008,"vega":9.3071,"theta":-1.6851,"rho":-3.316,"theo":105.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.149997711182},{"option":"SPXW260410C06740000","bid":284.4,"bid_size":1.0,"ask":286.1,"ask_size":1.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":0.6624,"gamma":0.0008,"vega":9.3813,"theta":-1.6864,"rho":5.9776,"theo":285.6113,"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":275.150009155273},{"option":"SPXW260410P06740000","bid":107.5,"bid_size":15.0,"ask":108.8,"ask_size":16.0,"iv":0.1818,"open_interest":2.0,"volume":2.0,"delta":-0.3377,"gamma":0.0008,"vega":9.3813,"theta":-1.6864,"rho":-3.3863,"theo":107.8746,"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":113.450000762939},{"option":"SPXW260410C06750000","bid":276.7,"bid_size":2.0,"ask":278.3,"ask_size":5.0,"iv":0.1802,"open_interest":21.0,"volume":0.0,"delta":0.6553,"gamma":0.0008,"vega":9.4539,"theta":-1.6872,"rho":5.9192,"theo":278.0168,"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":267.600006103516},{"option":"SPXW260410P06750000","bid":109.9,"bid_size":14.0,"ask":111.1,"ask_size":15.0,"iv":0.1805,"open_interest":111.0,"volume":86.0,"delta":-0.3448,"gamma":0.0008,"vega":9.4539,"theta":-1.6872,"rho":-3.4586,"theo":110.2217,"change":-13.5,"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":-10.6677,"prev_day_close":116.0},{"option":"SPXW260410C06760000","bid":269.2,"bid_size":2.0,"ask":271.4,"ask_size":5.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":0.648,"gamma":0.0008,"vega":9.5244,"theta":-1.6873,"rho":5.8591,"theo":270.4809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.050003051758},{"option":"SPXW260410P06760000","bid":112.3,"bid_size":8.0,"ask":113.4,"ask_size":1.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.352,"gamma":0.0008,"vega":9.5244,"theta":-1.6873,"rho":-3.5326,"theo":112.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.450000762939},{"option":"SPXW260410C06770000","bid":261.7,"bid_size":2.0,"ask":263.7,"ask_size":5.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":0.6407,"gamma":0.0008,"vega":9.5923,"theta":-1.6868,"rho":5.7976,"theo":263.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.900001525879},{"option":"SPXW260410P06770000","bid":114.7,"bid_size":14.0,"ask":116.0,"ask_size":15.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":-0.3594,"gamma":0.0008,"vega":9.5923,"theta":-1.6868,"rho":-3.608,"theo":115.093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.0},{"option":"SPXW260410C06775000","bid":258.0,"bid_size":2.0,"ask":260.2,"ask_size":5.0,"iv":0.1768,"open_interest":15.0,"volume":0.0,"delta":0.6369,"gamma":0.0008,"vega":9.6252,"theta":-1.6862,"rho":5.7665,"theo":259.2901,"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":249.25},{"option":"SPXW260410P06775000","bid":116.0,"bid_size":6.0,"ask":117.2,"ask_size":14.0,"iv":0.177,"open_interest":27.0,"volume":0.0,"delta":-0.3631,"gamma":0.0008,"vega":9.6252,"theta":-1.6862,"rho":-3.646,"theo":116.3489,"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":122.350002288818},{"option":"SPXW260410C06780000","bid":254.3,"bid_size":2.0,"ask":256.0,"ask_size":5.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":0.6332,"gamma":0.0008,"vega":9.6573,"theta":-1.6856,"rho":5.7352,"theo":255.5905,"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":245.599998474121},{"option":"SPXW260410P06780000","bid":117.3,"bid_size":7.0,"ask":118.5,"ask_size":14.0,"iv":0.1762,"open_interest":5.0,"volume":5.0,"delta":-0.3669,"gamma":0.0008,"vega":9.6573,"theta":-1.6856,"rho":-3.6842,"theo":117.62,"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":123.699996948242},{"option":"SPXW260410C06790000","bid":247.1,"bid_size":5.0,"ask":248.7,"ask_size":5.0,"iv":0.1748,"open_interest":42.0,"volume":0.0,"delta":0.6255,"gamma":0.0008,"vega":9.7194,"theta":-1.6837,"rho":5.6719,"theo":248.2382,"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":238.349998474121},{"option":"SPXW260410P06790000","bid":119.8,"bid_size":6.0,"ask":121.0,"ask_size":7.0,"iv":0.1749,"open_interest":12.0,"volume":1.0,"delta":-0.3746,"gamma":0.0008,"vega":9.7194,"theta":-1.6837,"rho":-3.7614,"theo":120.2093,"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":126.350002288818},{"option":"SPXW260410C06800000","bid":239.8,"bid_size":5.0,"ask":241.3,"ask_size":6.0,"iv":0.1734,"open_interest":45.0,"volume":0.0,"delta":0.6176,"gamma":0.0009,"vega":9.7785,"theta":-1.6812,"rho":5.6075,"theo":240.9491,"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":231.200004577637},{"option":"SPXW260410P06800000","bid":122.5,"bid_size":6.0,"ask":123.7,"ask_size":13.0,"iv":0.1734,"open_interest":100.0,"volume":70.0,"delta":-0.3824,"gamma":0.0009,"vega":9.7785,"theta":-1.6812,"rho":-3.8397,"theo":122.8618,"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":129.099998474121},{"option":"SPXW260410C06810000","bid":232.6,"bid_size":5.0,"ask":234.0,"ask_size":6.0,"iv":0.172,"open_interest":12.0,"volume":2.0,"delta":0.6096,"gamma":0.0009,"vega":9.835,"theta":-1.6779,"rho":5.5414,"theo":233.7249,"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":224.099998474121},{"option":"SPXW260410P06810000","bid":125.2,"bid_size":6.0,"ask":126.4,"ask_size":12.0,"iv":0.1721,"open_interest":50.0,"volume":0.0,"delta":-0.3904,"gamma":0.0009,"vega":9.835,"theta":-1.6779,"rho":-3.9196,"theo":125.5791,"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":131.949996948242},{"option":"SPXW260410C06820000","bid":225.4,"bid_size":5.0,"ask":227.0,"ask_size":9.0,"iv":0.1706,"open_interest":16.0,"volume":0.0,"delta":0.6015,"gamma":0.0009,"vega":9.8887,"theta":-1.6738,"rho":5.4732,"theo":226.5676,"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":217.050003051758},{"option":"SPXW260410P06820000","bid":128.0,"bid_size":6.0,"ask":129.2,"ask_size":13.0,"iv":0.1707,"open_interest":98.0,"volume":15.0,"delta":-0.3986,"gamma":0.0009,"vega":9.8887,"theta":-1.6738,"rho":-4.0018,"theo":128.3633,"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":134.849998474121},{"option":"SPXW260410C06825000","bid":221.9,"bid_size":5.0,"ask":223.1,"ask_size":2.0,"iv":0.1698,"open_interest":22.0,"volume":1.0,"delta":0.5973,"gamma":0.0009,"vega":9.9146,"theta":-1.6715,"rho":5.4381,"theo":223.0148,"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":213.550003051758},{"option":"SPXW260410P06825000","bid":129.4,"bid_size":6.0,"ask":130.6,"ask_size":12.0,"iv":0.17,"open_interest":32.0,"volume":8.0,"delta":-0.4027,"gamma":0.0009,"vega":9.9146,"theta":-1.6715,"rho":-4.0438,"theo":129.7813,"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":136.349998474121},{"option":"SPXW260410C06830000","bid":218.3,"bid_size":5.0,"ask":219.9,"ask_size":5.0,"iv":0.1692,"open_interest":59.0,"volume":4.0,"delta":0.5932,"gamma":0.0009,"vega":9.9396,"theta":-1.669,"rho":5.4024,"theo":219.4797,"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":210.099998474121},{"option":"SPXW260410P06830000","bid":130.8,"bid_size":6.0,"ask":132.2,"ask_size":12.0,"iv":0.1693,"open_interest":24.0,"volume":14.0,"delta":-0.4069,"gamma":0.0009,"vega":9.9396,"theta":-1.669,"rho":-4.0864,"theo":131.217,"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":137.849998474121},{"option":"SPXW260410C06840000","bid":211.4,"bid_size":5.0,"ask":212.9,"ask_size":5.0,"iv":0.1677,"open_interest":30.0,"volume":15.0,"delta":0.5847,"gamma":0.0009,"vega":9.9872,"theta":-1.6634,"rho":5.3292,"theo":212.464,"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":203.200004577637},{"option":"SPXW260410P06840000","bid":133.8,"bid_size":6.0,"ask":135.0,"ask_size":12.0,"iv":0.1678,"open_interest":95.0,"volume":9.0,"delta":-0.4154,"gamma":0.0009,"vega":9.9872,"theta":-1.6634,"rho":-4.1735,"theo":134.1429,"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":140.949996948242},{"option":"SPXW260410C06850000","bid":204.3,"bid_size":6.0,"ask":205.6,"ask_size":6.0,"iv":0.1663,"open_interest":11.0,"volume":0.0,"delta":0.576,"gamma":0.0009,"vega":10.0309,"theta":-1.6569,"rho":5.2542,"theo":205.5229,"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":196.449996948242},{"option":"SPXW260410P06850000","bid":136.7,"bid_size":5.0,"ask":138.0,"ask_size":6.0,"iv":0.1664,"open_interest":71.0,"volume":51.0,"delta":-0.424,"gamma":0.0009,"vega":10.0309,"theta":-1.6569,"rho":-4.2624,"theo":137.1434,"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":144.050003051758},{"option":"SPXW260410C06860000","bid":197.6,"bid_size":6.0,"ask":198.9,"ask_size":6.0,"iv":0.1648,"open_interest":50.0,"volume":0.0,"delta":0.5672,"gamma":0.0009,"vega":10.0703,"theta":-1.6495,"rho":5.178,"theo":198.6584,"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":189.650001525879},{"option":"SPXW260410P06860000","bid":139.8,"bid_size":5.0,"ask":141.1,"ask_size":11.0,"iv":0.1651,"open_interest":48.0,"volume":5.0,"delta":-0.4328,"gamma":0.0009,"vega":10.0703,"theta":-1.6495,"rho":-4.3525,"theo":140.2203,"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":147.300003051758},{"option":"SPXW260410C06870000","bid":190.8,"bid_size":6.0,"ask":192.1,"ask_size":6.0,"iv":0.1634,"open_interest":68.0,"volume":52.0,"delta":0.5582,"gamma":0.0009,"vega":10.1052,"theta":-1.6413,"rho":5.1009,"theo":191.8719,"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":183.0},{"option":"SPXW260410P06870000","bid":143.0,"bid_size":6.0,"ask":144.2,"ask_size":11.0,"iv":0.1636,"open_interest":31.0,"volume":13.0,"delta":-0.4418,"gamma":0.0009,"vega":10.1052,"theta":-1.6413,"rho":-4.4435,"theo":143.3755,"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":150.600006103516},{"option":"SPXW260410C06875000","bid":187.3,"bid_size":7.0,"ask":188.8,"ask_size":7.0,"iv":0.1628,"open_interest":17.0,"volume":2.0,"delta":0.5536,"gamma":0.0009,"vega":10.1208,"theta":-1.6368,"rho":5.062,"theo":188.5085,"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":179.75},{"option":"SPXW260410P06875000","bid":144.6,"bid_size":6.0,"ask":145.8,"ask_size":11.0,"iv":0.1629,"open_interest":12.0,"volume":6.0,"delta":-0.4464,"gamma":0.0009,"vega":10.1208,"theta":-1.6368,"rho":-4.4893,"theo":144.9828,"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":152.300003051758},{"option":"SPXW260410C06880000","bid":184.1,"bid_size":6.0,"ask":185.4,"ask_size":6.0,"iv":0.162,"open_interest":18.0,"volume":4.0,"delta":0.549,"gamma":0.001,"vega":10.1353,"theta":-1.6321,"rho":5.0228,"theo":185.1651,"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":176.5},{"option":"SPXW260410P06880000","bid":146.2,"bid_size":6.0,"ask":147.5,"ask_size":11.0,"iv":0.1621,"open_interest":20.0,"volume":10.0,"delta":-0.451,"gamma":0.001,"vega":10.1353,"theta":-1.6321,"rho":-4.5354,"theo":146.6102,"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":154.0},{"option":"SPXW260410C06890000","bid":177.5,"bid_size":6.0,"ask":178.8,"ask_size":6.0,"iv":0.1606,"open_interest":17.0,"volume":10.0,"delta":0.5397,"gamma":0.001,"vega":10.1607,"theta":-1.622,"rho":4.9431,"theo":178.54,"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":170.050003051758},{"option":"SPXW260410P06890000","bid":149.5,"bid_size":6.0,"ask":150.7,"ask_size":6.0,"iv":0.1607,"open_interest":17.0,"volume":7.0,"delta":-0.4604,"gamma":0.001,"vega":10.1607,"theta":-1.622,"rho":-4.629,"theo":149.9266,"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":157.5},{"option":"SPXW260410C06900000","bid":170.9,"bid_size":6.0,"ask":172.1,"ask_size":6.0,"iv":0.1591,"open_interest":23.0,"volume":7.0,"delta":0.5302,"gamma":0.001,"vega":10.1813,"theta":-1.611,"rho":4.861,"theo":171.9995,"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":163.650001525879},{"option":"SPXW260410P06900000","bid":152.9,"bid_size":6.0,"ask":154.2,"ask_size":11.0,"iv":0.1593,"open_interest":71.0,"volume":84.0,"delta":-0.4699,"gamma":0.001,"vega":10.1813,"theta":-1.611,"rho":-4.725,"theo":153.3278,"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":161.050003051758},{"option":"SPXW260410C06910000","bid":164.5,"bid_size":6.0,"ask":165.7,"ask_size":6.0,"iv":0.1578,"open_interest":8.0,"volume":4.0,"delta":0.5205,"gamma":0.001,"vega":10.1966,"theta":-1.599,"rho":4.776,"theo":165.5478,"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":157.399993896484},{"option":"SPXW260410P06910000","bid":156.2,"bid_size":12.0,"ask":157.7,"ask_size":6.0,"iv":0.1578,"open_interest":5.0,"volume":2.0,"delta":-0.4796,"gamma":0.001,"vega":10.1966,"theta":-1.599,"rho":-4.8239,"theo":156.8175,"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":164.699996948242},{"option":"SPXW260410C06920000","bid":158.2,"bid_size":7.0,"ask":159.5,"ask_size":6.0,"iv":0.1564,"open_interest":38.0,"volume":7.0,"delta":0.5106,"gamma":0.001,"vega":10.2063,"theta":-1.586,"rho":4.6884,"theo":159.1889,"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":151.199996948242},{"option":"SPXW260410P06920000","bid":159.4,"bid_size":12.0,"ask":161.5,"ask_size":12.0,"iv":0.1564,"open_interest":8.0,"volume":6.0,"delta":-0.4894,"gamma":0.001,"vega":10.2063,"theta":-1.586,"rho":-4.9254,"theo":160.4001,"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":168.5},{"option":"SPXW260410C06925000","bid":155.1,"bid_size":8.0,"ask":156.4,"ask_size":11.0,"iv":0.1557,"open_interest":11.0,"volume":0.0,"delta":0.5056,"gamma":0.001,"vega":10.2089,"theta":-1.5791,"rho":4.6438,"theo":156.0454,"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":148.150001525879},{"option":"SPXW260410P06925000","bid":161.5,"bid_size":12.0,"ask":163.3,"ask_size":12.0,"iv":0.1557,"open_interest":19.0,"volume":5.0,"delta":-0.4944,"gamma":0.001,"vega":10.2089,"theta":-1.5791,"rho":-4.9769,"theo":162.2275,"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":170.399993896484},{"option":"SPXW260410C06930000","bid":152.0,"bid_size":7.0,"ask":153.3,"ask_size":11.0,"iv":0.155,"open_interest":11.0,"volume":0.0,"delta":0.5006,"gamma":0.001,"vega":10.21,"theta":-1.5719,"rho":4.5989,"theo":152.9266,"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":145.150001525879},{"option":"SPXW260410P06930000","bid":163.3,"bid_size":1.0,"ask":165.1,"ask_size":12.0,"iv":0.155,"open_interest":13.0,"volume":10.0,"delta":-0.4994,"gamma":0.001,"vega":10.21,"theta":-1.5719,"rho":-5.0287,"theo":164.0794,"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":172.399993896484},{"option":"SPXW260410C06940000","bid":145.8,"bid_size":8.0,"ask":147.0,"ask_size":12.0,"iv":0.1535,"open_interest":47.0,"volume":0.0,"delta":0.4904,"gamma":0.001,"vega":10.2074,"theta":-1.5568,"rho":4.5087,"theo":146.7641,"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":139.199996948242},{"option":"SPXW260410P06940000","bid":167.1,"bid_size":7.0,"ask":168.8,"ask_size":2.0,"iv":0.1536,"open_interest":3.0,"volume":2.0,"delta":-0.5097,"gamma":0.001,"vega":10.2074,"theta":-1.5568,"rho":-5.1328,"theo":167.8585,"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":176.349998474121},{"option":"SPXW260410C06950000","bid":139.9,"bid_size":1.0,"ask":141.0,"ask_size":1.0,"iv":0.1522,"open_interest":80.0,"volume":15.0,"delta":0.48,"gamma":0.001,"vega":10.1985,"theta":-1.5407,"rho":4.4179,"theo":140.7041,"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":133.300003051758},{"option":"SPXW260410P06950000","bid":170.6,"bid_size":7.0,"ask":172.7,"ask_size":2.0,"iv":0.1522,"open_interest":23.0,"volume":0.0,"delta":-0.52,"gamma":0.001,"vega":10.1985,"theta":-1.5407,"rho":-5.2375,"theo":171.74,"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":180.399993896484},{"option":"SPXW260410C06960000","bid":133.9,"bid_size":8.0,"ask":135.1,"ask_size":1.0,"iv":0.1508,"open_interest":30.0,"volume":0.0,"delta":0.4694,"gamma":0.001,"vega":10.183,"theta":-1.5236,"rho":4.3258,"theo":134.7498,"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":127.600002288818},{"option":"SPXW260410P06960000","bid":174.8,"bid_size":7.0,"ask":176.8,"ask_size":2.0,"iv":0.1507,"open_interest":3.0,"volume":0.0,"delta":-0.5306,"gamma":0.001,"vega":10.1829,"theta":-1.5236,"rho":-5.3435,"theo":175.7273,"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":184.600006103516},{"option":"SPXW260410C06970000","bid":128.2,"bid_size":1.0,"ask":129.3,"ask_size":1.0,"iv":0.1493,"open_interest":10.0,"volume":1.0,"delta":0.4587,"gamma":0.001,"vega":10.1601,"theta":-1.5054,"rho":4.2314,"theo":128.9058,"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":121.950000762939},{"option":"SPXW260410P06970000","bid":179.0,"bid_size":7.0,"ask":181.0,"ask_size":2.0,"iv":0.1494,"open_interest":10.0,"volume":0.0,"delta":-0.5413,"gamma":0.001,"vega":10.1601,"theta":-1.5054,"rho":-5.4518,"theo":179.8249,"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":188.949996948242},{"option":"SPXW260410C06975000","bid":125.2,"bid_size":7.0,"ask":126.4,"ask_size":11.0,"iv":0.1486,"open_interest":13.0,"volume":2.0,"delta":0.4533,"gamma":0.001,"vega":10.1458,"theta":-1.4959,"rho":4.1831,"theo":126.027,"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":119.149997711182},{"option":"SPXW260410P06975000","bid":181.1,"bid_size":7.0,"ask":183.1,"ask_size":2.0,"iv":0.1487,"open_interest":1.0,"volume":0.0,"delta":-0.5467,"gamma":0.001,"vega":10.1458,"theta":-1.4959,"rho":-5.507,"theo":181.9169,"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":191.150001525879},{"option":"SPXW260410C06980000","bid":122.3,"bid_size":8.0,"ask":123.6,"ask_size":12.0,"iv":0.1479,"open_interest":21.0,"volume":0.0,"delta":0.4479,"gamma":0.001,"vega":10.1294,"theta":-1.4862,"rho":4.134,"theo":123.1781,"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":116.450000762939},{"option":"SPXW260410P06980000","bid":183.6,"bid_size":7.0,"ask":185.3,"ask_size":2.0,"iv":0.148,"open_interest":5.0,"volume":0.0,"delta":-0.5522,"gamma":0.001,"vega":10.1294,"theta":-1.4862,"rho":-5.563,"theo":184.0388,"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":193.399993896484},{"option":"SPXW260410C06990000","bid":116.9,"bid_size":1.0,"ask":118.0,"ask_size":11.0,"iv":0.1465,"open_interest":7.0,"volume":1.0,"delta":0.4369,"gamma":0.001,"vega":10.0905,"theta":-1.4659,"rho":4.0341,"theo":117.5729,"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":111.0},{"option":"SPXW260410P06990000","bid":187.4,"bid_size":7.0,"ask":189.8,"ask_size":7.0,"iv":0.1466,"open_interest":23.0,"volume":10.0,"delta":-0.5632,"gamma":0.001,"vega":10.0905,"theta":-1.4659,"rho":-5.6769,"theo":188.3751,"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":197.949996948242},{"option":"SPXW260410C07000000","bid":111.4,"bid_size":7.0,"ask":112.6,"ask_size":11.0,"iv":0.1452,"open_interest":63.0,"volume":32.0,"delta":0.4257,"gamma":0.001,"vega":10.0434,"theta":-1.4446,"rho":3.9329,"theo":112.0955,"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":105.799999237061},{"option":"SPXW260410P07000000","bid":192.5,"bid_size":7.0,"ask":194.1,"ask_size":2.0,"iv":0.1453,"open_interest":26.0,"volume":0.0,"delta":-0.5743,"gamma":0.001,"vega":10.0434,"theta":-1.4446,"rho":-5.7919,"theo":192.8393,"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":202.650001525879},{"option":"SPXW260410C07010000","bid":106.1,"bid_size":7.0,"ask":107.3,"ask_size":12.0,"iv":0.1439,"open_interest":33.0,"volume":3.0,"delta":0.4144,"gamma":0.0011,"vega":9.9887,"theta":-1.4224,"rho":3.8316,"theo":106.7501,"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":100.599998474121},{"option":"SPXW260410P07010000","bid":196.5,"bid_size":7.0,"ask":198.9,"ask_size":6.0,"iv":0.1439,"open_interest":0.0,"volume":0.0,"delta":-0.5856,"gamma":0.0011,"vega":9.9887,"theta":-1.4224,"rho":-5.907,"theo":197.4354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.5},{"option":"SPXW260410C07025000","bid":98.4,"bid_size":7.0,"ask":99.6,"ask_size":13.0,"iv":0.1418,"open_interest":27.0,"volume":3.0,"delta":0.3973,"gamma":0.0011,"vega":9.8919,"theta":-1.3872,"rho":3.6792,"theo":98.987,"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":93.2000007629394},{"option":"SPXW260410P07025000","bid":204.2,"bid_size":7.0,"ask":206.2,"ask_size":7.0,"iv":0.142,"open_interest":3.0,"volume":0.0,"delta":-0.6027,"gamma":0.0011,"vega":9.8919,"theta":-1.3872,"rho":-6.0803,"theo":204.5846,"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":214.949996948242},{"option":"SPXW260410C07050000","bid":86.2,"bid_size":14.0,"ask":87.4,"ask_size":13.0,"iv":0.1386,"open_interest":46.0,"volume":35.0,"delta":0.3683,"gamma":0.0011,"vega":9.6837,"theta":-1.324,"rho":3.4154,"theo":86.7691,"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":81.5},{"option":"SPXW260410P07050000","bid":217.1,"bid_size":5.0,"ask":218.7,"ask_size":2.0,"iv":0.1387,"open_interest":12.0,"volume":0.0,"delta":-0.6317,"gamma":0.0011,"vega":9.6837,"theta":-1.324,"rho":-6.3789,"theo":217.2207,"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":228.100006103516},{"option":"SPXW260410C07075000","bid":75.0,"bid_size":15.0,"ask":76.2,"ask_size":16.0,"iv":0.1354,"open_interest":18.0,"volume":3.0,"delta":0.339,"gamma":0.001,"vega":9.4176,"theta":-1.2557,"rho":3.1479,"theo":75.5099,"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":70.75},{"option":"SPXW260410P07075000","bid":230.7,"bid_size":1.0,"ask":232.2,"ask_size":1.0,"iv":0.1356,"open_interest":11.0,"volume":1.0,"delta":-0.661,"gamma":0.001,"vega":9.4176,"theta":-1.2557,"rho":-6.681,"theo":230.8153,"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":242.199996948242},{"option":"SPXW260410C07100000","bid":64.6,"bid_size":16.0,"ask":65.8,"ask_size":17.0,"iv":0.1325,"open_interest":70.0,"volume":38.0,"delta":0.3097,"gamma":0.001,"vega":9.099,"theta":-1.1829,"rho":2.8809,"theo":65.2237,"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":60.8500003814697},{"option":"SPXW260410P07100000","bid":245.2,"bid_size":1.0,"ask":246.8,"ask_size":1.0,"iv":0.1326,"open_interest":3.0,"volume":2.0,"delta":-0.6903,"gamma":0.001,"vega":9.099,"theta":-1.1829,"rho":-6.9828,"theo":245.383,"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":256.700004577637},{"option":"SPXW260410C07125000","bid":55.2,"bid_size":18.0,"ask":56.4,"ask_size":19.0,"iv":0.1296,"open_interest":22.0,"volume":3.0,"delta":0.2808,"gamma":0.001,"vega":8.7193,"theta":-1.1063,"rho":2.6124,"theo":55.9161,"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":51.9499988555908},{"option":"SPXW260410P07125000","bid":258.1,"bid_size":1.0,"ask":265.0,"ask_size":4.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.7193,"gamma":0.001,"vega":8.7193,"theta":-1.1063,"rho":-7.2859,"theo":260.9293,"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":272.800003051758},{"option":"SPXW260410C07150000","bid":46.8,"bid_size":19.0,"ask":47.9,"ask_size":20.0,"iv":0.1269,"open_interest":80.0,"volume":33.0,"delta":0.2524,"gamma":0.001,"vega":8.2964,"theta":-1.0264,"rho":2.3526,"theo":47.551,"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":43.9499988555908},{"option":"SPXW260410P07150000","bid":274.5,"bid_size":4.0,"ask":281.4,"ask_size":4.0,"iv":0.1272,"open_interest":2.0,"volume":1.0,"delta":-0.7477,"gamma":0.001,"vega":8.2964,"theta":-1.0264,"rho":-7.5804,"theo":277.4182,"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":289.300003051758},{"option":"SPXW260410C07175000","bid":39.3,"bid_size":20.0,"ask":40.4,"ask_size":22.0,"iv":0.1244,"open_interest":358.0,"volume":120.0,"delta":0.2249,"gamma":0.0009,"vega":7.8197,"theta":-0.9442,"rho":2.096,"theo":40.1007,"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":36.9499988555908},{"option":"SPXW260410P07175000","bid":292.2,"bid_size":4.0,"ask":299.0,"ask_size":4.0,"iv":0.1247,"open_interest":2.0,"volume":0.0,"delta":-0.7751,"gamma":0.0009,"vega":7.8196,"theta":-0.9442,"rho":-7.8717,"theo":294.8216,"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":306.800003051758},{"option":"SPXW260410C07200000","bid":32.8,"bid_size":22.0,"ask":33.8,"ask_size":23.0,"iv":0.122,"open_interest":443.0,"volume":168.0,"delta":0.1986,"gamma":0.0009,"vega":7.3124,"theta":-0.8608,"rho":1.8538,"theo":33.5239,"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":30.8000001907349},{"option":"SPXW260410P07200000","bid":309.9,"bid_size":4.0,"ask":317.3,"ask_size":4.0,"iv":0.1224,"open_interest":2.0,"volume":1.0,"delta":-0.8014,"gamma":0.0009,"vega":7.3124,"theta":-0.8608,"rho":-8.1486,"theo":313.0989,"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":325.850006103516},{"option":"SPXW260410C07250000","bid":22.3,"bid_size":27.0,"ask":23.3,"ask_size":39.0,"iv":0.1184,"open_interest":82.0,"volume":54.0,"delta":0.1507,"gamma":0.0008,"vega":6.2145,"theta":-0.696,"rho":1.4071,"theo":22.8535,"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":21.0},{"option":"SPXW260410P07250000","bid":349.0,"bid_size":1.0,"ask":356.7,"ask_size":3.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.8494,"gamma":0.0008,"vega":6.2145,"theta":-0.696,"rho":-8.6647,"theo":352.1362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260410C07300000","bid":14.8,"bid_size":62.0,"ask":15.7,"ask_size":40.0,"iv":0.1153,"open_interest":713.0,"volume":119.0,"delta":0.1105,"gamma":0.0006,"vega":5.098,"theta":-0.5443,"rho":1.032,"theo":15.1709,"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":14.0},{"option":"SPXW260410P07300000","bid":391.2,"bid_size":1.0,"ask":399.0,"ask_size":3.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.8895,"gamma":0.0006,"vega":5.098,"theta":-0.5443,"rho":-9.1092,"theo":394.1613,"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":409.0},{"option":"SPXW260410C07350000","bid":9.8,"bid_size":69.0,"ask":10.5,"ask_size":84.0,"iv":0.1134,"open_interest":458.0,"volume":329.0,"delta":0.0792,"gamma":0.0005,"vega":4.0641,"theta":-0.4157,"rho":0.7389,"theo":9.9524,"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":9.30000019073486},{"option":"SPXW260410P07350000","bid":435.9,"bid_size":3.0,"ask":443.7,"ask_size":3.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9208,"gamma":0.0005,"vega":4.064,"theta":-0.4157,"rho":-9.4718,"theo":438.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.049987792969},{"option":"SPXW260410C07400000","bid":6.4,"bid_size":106.0,"ask":7.0,"ask_size":100.0,"iv":0.1123,"open_interest":1923.0,"volume":1860.0,"delta":0.0563,"gamma":0.0004,"vega":3.1852,"theta":-0.3148,"rho":0.5244,"theo":6.5762,"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":6.20000004768372},{"option":"SPXW260410P07400000","bid":482.2,"bid_size":3.0,"ask":490.2,"ask_size":3.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9437,"gamma":0.0004,"vega":3.1852,"theta":-0.3148,"rho":-9.7556,"theo":484.9823,"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":500.449996948242},{"option":"SPXW260410C07450000","bid":4.3,"bid_size":122.0,"ask":4.7,"ask_size":10.0,"iv":0.1122,"open_interest":410.0,"volume":112.0,"delta":0.0403,"gamma":0.0003,"vega":2.4857,"theta":-0.2398,"rho":0.3747,"theo":4.4493,"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":4.20000004768372},{"option":"SPXW260410P07450000","bid":529.2,"bid_size":2.0,"ask":537.8,"ask_size":2.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9597,"gamma":0.0003,"vega":2.4857,"theta":-0.2398,"rho":-9.9747,"theo":532.5631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.25},{"option":"SPXW260410C07500000","bid":2.9,"bid_size":132.0,"ask":3.3,"ask_size":5.0,"iv":0.1128,"open_interest":129.0,"volume":33.0,"delta":0.0293,"gamma":0.0002,"vega":1.9493,"theta":-0.1853,"rho":0.2719,"theo":3.1059,"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":2.92499995231628},{"option":"SPXW260410P07500000","bid":577.5,"bid_size":2.0,"ask":586.2,"ask_size":2.0,"iv":0.115,"open_interest":48.0,"volume":0.0,"delta":-0.9707,"gamma":0.0002,"vega":1.9493,"theta":-0.1853,"rho":-10.1469,"theo":580.9275,"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":596.850006103516},{"option":"SPXW260410C07550000","bid":2.05,"bid_size":66.0,"ask":2.35,"ask_size":71.0,"iv":0.1142,"open_interest":234.0,"volume":39.0,"delta":0.0217,"gamma":0.0002,"vega":1.5416,"theta":-0.1455,"rho":0.2006,"theo":2.2336,"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":2.05000007152557},{"option":"SPXW260410P07550000","bid":626.2,"bid_size":2.0,"ask":635.0,"ask_size":2.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9783,"gamma":0.0002,"vega":1.5416,"theta":-0.1455,"rho":-10.2876,"theo":629.763,"change":0.0,"open":0.0,"high":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":"SPXW260410C07600000","bid":1.4,"bid_size":188.0,"ask":1.75,"ask_size":171.0,"iv":0.1158,"open_interest":53.0,"volume":39.0,"delta":0.0163,"gamma":0.0001,"vega":1.229,"theta":-0.1158,"rho":0.1508,"theo":1.6464,"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":1.5},{"option":"SPXW260410P07600000","bid":675.3,"bid_size":2.0,"ask":684.2,"ask_size":2.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9837,"gamma":0.0001,"vega":1.229,"theta":-0.1158,"rho":-10.4068,"theo":678.8836,"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":694.5},{"option":"SPXW260410C07700000","bid":0.75,"bid_size":146.0,"ask":1.05,"ask_size":177.0,"iv":0.1206,"open_interest":150.0,"volume":49.0,"delta":0.0097,"gamma":0.0001,"vega":0.8018,"theta":-0.0761,"rho":0.089,"theo":0.9526,"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":0.849999994039536},{"option":"SPXW260410P07700000","bid":773.9,"bid_size":2.0,"ask":782.7,"ask_size":2.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0001,"vega":0.8018,"theta":-0.0761,"rho":-10.6075,"theo":777.6053,"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":793.149993896484},{"option":"SPXW260410C07800000","bid":0.45,"bid_size":168.0,"ask":0.7,"ask_size":209.0,"iv":0.1266,"open_interest":143.0,"volume":126.0,"delta":0.0062,"gamma":0.0,"vega":0.5475,"theta":-0.0531,"rho":0.0563,"theo":0.6014,"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":0.549999982118607},{"option":"SPXW260410P07800000","bid":873.4,"bid_size":2.0,"ask":882.2,"ask_size":2.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.5475,"theta":-0.0531,"rho":-10.779,"theo":876.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.400024414062},{"option":"SPXW260410C08000000","bid":0.15,"bid_size":183.0,"ask":0.45,"ask_size":259.0,"iv":0.1405,"open_interest":531.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.3038,"theta":-0.0319,"rho":0.0284,"theo":0.3163,"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":0.300000004470348},{"option":"SPXW260410P08000000","bid":1070.1,"bid_size":1.0,"ask":1081.4,"ask_size":1.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.3041,"theta":-0.032,"rho":-11.0844,"theo":1075.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.35003662109},{"option":"SPXW260410C08200000","bid":0.1,"bid_size":46.0,"ask":0.35,"ask_size":113.0,"iv":0.1576,"open_interest":1.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2016,"theta":-0.0234,"rho":0.018,"theo":0.2141,"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":1268.9,"bid_size":1.0,"ask":1280.4,"ask_size":1.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2017,"theta":-0.0234,"rho":-11.3724,"theo":1273.9448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.20001220703},{"option":"SPXW260410C08400000","bid":0.05,"bid_size":49.0,"ask":0.3,"ask_size":120.0,"iv":0.1739,"open_interest":27.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1444,"theta":-0.0185,"rho":0.0126,"theo":0.1588,"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":0.175000000745058},{"option":"SPXW260410P08400000","bid":1467.7,"bid_size":1.0,"ask":1479.2,"ask_size":1.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1445,"theta":-0.0185,"rho":-11.6555,"theo":1472.7207,"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":1489.95001220703},{"option":"SPXW260410C08600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":67.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1065,"theta":-0.0148,"rho":0.009,"theo":0.1208,"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":0.150000000372529},{"option":"SPXW260410P08600000","bid":1666.5,"bid_size":1.0,"ask":1677.8,"ask_size":1.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1066,"theta":-0.0148,"rho":-11.9367,"theo":1671.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.84997558594},{"option":"SPXW260410C08800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":119.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.08,"theta":-0.012,"rho":0.0066,"theo":0.0934,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260410P08800000","bid":1865.3,"bid_size":1.0,"ask":1876.8,"ask_size":1.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0796,"theta":-0.0119,"rho":-12.2167,"theo":1870.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1887.70001220703},{"option":"SPXW260410C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":131.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0602,"theta":-0.0096,"rho":0.0048,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260410P09000000","bid":2064.2,"bid_size":1.0,"ask":2075.7,"ask_size":1.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0602,"theta":-0.0096,"rho":-12.496,"theo":2069.1265,"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":2084.75},{"option":"SPXW260417C01400000","bid":5481.2,"bid_size":1.0,"ask":5492.4,"ask_size":1.0,"iv":1.3269,"open_interest":15.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":2.2156,"theo":5487.0764,"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":5469.25},{"option":"SPXW260417P01400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":195.0,"iv":1.1766,"open_interest":366.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0205,"theta":-0.0202,"rho":-0.0024,"theo":0.1736,"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":0.0750000029802322},{"option":"SPXW260417C01600000","bid":5282.5,"bid_size":1.0,"ask":5294.0,"ask_size":1.0,"iv":1.2316,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":2.5305,"theo":5288.4341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5270.5},{"option":"SPXW260417P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":190.0,"iv":1.0961,"open_interest":266.0,"volume":5.0,"delta":-0.0002,"gamma":0.0,"vega":0.0254,"theta":-0.0232,"rho":-0.0029,"theo":0.2034,"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":0.0500000007450581},{"option":"SPXW260417C01800000","bid":5083.6,"bid_size":1.0,"ask":5095.1,"ask_size":1.0,"iv":1.1462,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0312,"theta":0.0,"rho":2.8452,"theo":5089.796,"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":5072.55004882812},{"option":"SPXW260417P01800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":258.0,"iv":1.0096,"open_interest":161.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.0312,"theta":-0.0265,"rho":-0.0036,"theo":0.2373,"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":0.150000000372529},{"option":"SPXW260417C02000000","bid":4885.2,"bid_size":1.0,"ask":4896.7,"ask_size":1.0,"iv":1.0548,"open_interest":5.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.038,"theta":0.0,"rho":3.1599,"theo":4891.1632,"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":4874.34985351562},{"option":"SPXW260417P02000000","bid":0.05,"bid_size":114.0,"ask":0.3,"ask_size":210.0,"iv":0.955,"open_interest":133.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0381,"theta":-0.0302,"rho":-0.0044,"theo":0.2765,"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":0.200000006705523},{"option":"SPXW260417C02200000","bid":4686.6,"bid_size":1.0,"ask":4698.1,"ask_size":1.0,"iv":0.9793,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0464,"theta":0.0,"rho":3.4743,"theo":4692.5375,"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":4674.7001953125},{"option":"SPXW260417P02200000","bid":0.1,"bid_size":171.0,"ask":0.4,"ask_size":256.0,"iv":0.9075,"open_interest":191.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0464,"theta":-0.0345,"rho":-0.0055,"theo":0.3229,"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":0.25},{"option":"SPXW260417C02400000","bid":4488.0,"bid_size":1.0,"ask":4499.5,"ask_size":1.0,"iv":0.9163,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0568,"theta":0.0,"rho":3.7885,"theo":4493.9222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4477.25},{"option":"SPXW260417P02400000","bid":0.2,"bid_size":263.0,"ask":0.5,"ask_size":258.0,"iv":0.8634,"open_interest":161.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0568,"theta":-0.0395,"rho":-0.0067,"theo":0.3796,"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":0.349999994039536},{"option":"SPXW260417C02600000","bid":4289.4,"bid_size":1.0,"ask":4300.9,"ask_size":1.0,"iv":0.8621,"open_interest":22.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.07,"theta":0.0,"rho":4.1023,"theo":4295.3227,"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":4278.05004882812},{"option":"SPXW260417P02600000","bid":0.3,"bid_size":262.0,"ask":0.6,"ask_size":254.0,"iv":0.8172,"open_interest":621.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.07,"theta":-0.0458,"rho":-0.0084,"theo":0.4521,"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":0.475000008940697},{"option":"SPXW260417C02800000","bid":4090.8,"bid_size":1.0,"ask":4102.3,"ask_size":1.0,"iv":0.8059,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0871,"theta":0.0,"rho":4.4155,"theo":4096.7471,"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":4079.40002441406},{"option":"SPXW260417P02800000","bid":0.45,"bid_size":252.0,"ask":0.7,"ask_size":252.0,"iv":0.774,"open_interest":275.0,"volume":2.0,"delta":-0.0009,"gamma":0.0,"vega":0.0871,"theta":-0.0538,"rho":-0.0106,"theo":0.5485,"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":0.625},{"option":"SPXW260417C03000000","bid":3892.3,"bid_size":1.0,"ask":3903.8,"ask_size":1.0,"iv":0.76,"open_interest":1.0,"volume":1.0,"delta":0.9988,"gamma":0.0,"vega":0.1104,"theta":0.0,"rho":4.7279,"theo":3898.2069,"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":3880.90002441406},{"option":"SPXW260417P03000000","bid":0.65,"bid_size":210.0,"ask":0.9,"ask_size":250.0,"iv":0.7371,"open_interest":385.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1104,"theta":-0.0644,"rho":-0.0137,"theo":0.6803,"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":0.824999988079071},{"option":"SPXW260417C03200000","bid":3693.8,"bid_size":1.0,"ask":3705.3,"ask_size":1.0,"iv":0.7148,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1416,"theta":0.0,"rho":5.0391,"theo":3699.7172,"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":3682.15002441406},{"option":"SPXW260417P03200000","bid":0.85,"bid_size":210.0,"ask":1.1,"ask_size":248.0,"iv":0.6979,"open_interest":463.0,"volume":39.0,"delta":-0.0016,"gamma":0.0,"vega":0.1417,"theta":-0.0784,"rho":-0.0179,"theo":0.8629,"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":1.02500000596046},{"option":"SPXW260417C03300000","bid":3594.6,"bid_size":1.0,"ask":3606.1,"ask_size":1.0,"iv":0.6952,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.161,"theta":0.0,"rho":5.1942,"theo":3600.4966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3583.89990234375},{"option":"SPXW260417P03300000","bid":1.0,"bid_size":210.0,"ask":1.2,"ask_size":188.0,"iv":0.6796,"open_interest":221.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.161,"theta":-0.0869,"rho":-0.0206,"theo":0.9783,"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":1.14999997615814},{"option":"SPXW260417C03400000","bid":3495.4,"bid_size":1.0,"ask":3506.9,"ask_size":1.0,"iv":0.6753,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1836,"theta":0.0,"rho":5.3488,"theo":3501.2949,"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":3483.84997558594},{"option":"SPXW260417P03400000","bid":1.1,"bid_size":209.0,"ask":1.35,"ask_size":187.0,"iv":0.6608,"open_interest":733.0,"volume":225.0,"delta":-0.0021,"gamma":0.0,"vega":0.1837,"theta":-0.0966,"rho":-0.0238,"theo":1.1127,"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":1.30000001192093},{"option":"SPXW260417C03500000","bid":3396.2,"bid_size":1.0,"ask":3407.7,"ask_size":1.0,"iv":0.6554,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2099,"theta":0.0,"rho":5.5027,"theo":3402.115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3385.84997558594},{"option":"SPXW260417P03500000","bid":1.3,"bid_size":60.0,"ask":1.5,"ask_size":180.0,"iv":0.6442,"open_interest":627.0,"volume":31.0,"delta":-0.0024,"gamma":0.0,"vega":0.21,"theta":-0.1075,"rho":-0.0275,"theo":1.2688,"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":1.44999998807907},{"option":"SPXW260417C03600000","bid":3297.1,"bid_size":1.0,"ask":3308.3,"ask_size":1.0,"iv":0.6355,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2395,"theta":0.0,"rho":5.6561,"theo":3302.9593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3287.04992675781},{"option":"SPXW260417P03600000","bid":1.45,"bid_size":248.0,"ask":1.7,"ask_size":283.0,"iv":0.6269,"open_interest":1200.0,"volume":174.0,"delta":-0.0028,"gamma":0.0,"vega":0.2396,"theta":-0.1197,"rho":-0.0319,"theo":1.4493,"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":1.64999997615814},{"option":"SPXW260417C03700000","bid":3197.9,"bid_size":1.0,"ask":3209.4,"ask_size":1.0,"iv":0.619,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.273,"theta":0.0,"rho":5.8089,"theo":3203.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3189.25},{"option":"SPXW260417P03700000","bid":1.65,"bid_size":204.0,"ask":1.9,"ask_size":227.0,"iv":0.6101,"open_interest":142.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.2731,"theta":-0.1333,"rho":-0.0368,"theo":1.656,"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":1.85000002384186},{"option":"SPXW260417C03800000","bid":3098.8,"bid_size":1.0,"ask":3110.3,"ask_size":1.0,"iv":0.6019,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3115,"theta":0.0,"rho":5.9609,"theo":3104.7289,"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":3090.0},{"option":"SPXW260417P03800000","bid":1.9,"bid_size":110.0,"ask":2.1,"ask_size":205.0,"iv":0.5936,"open_interest":1121.0,"volume":33.0,"delta":-0.0038,"gamma":0.0,"vega":0.3116,"theta":-0.1483,"rho":-0.0426,"theo":1.8911,"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":2.10000002384186},{"option":"SPXW260417C03900000","bid":2999.7,"bid_size":1.0,"ask":3011.2,"ask_size":1.0,"iv":0.5844,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.3552,"theta":0.0,"rho":6.1119,"theo":3005.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2990.90002441406},{"option":"SPXW260417P03900000","bid":2.15,"bid_size":60.0,"ask":2.35,"ask_size":155.0,"iv":0.5774,"open_interest":159.0,"volume":45.0,"delta":-0.0043,"gamma":0.0,"vega":0.3554,"theta":-0.1647,"rho":-0.0492,"theo":2.1573,"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":2.35000002384186},{"option":"SPXW260417C04000000","bid":2900.6,"bid_size":1.0,"ask":2912.1,"ask_size":1.0,"iv":0.5665,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.4036,"theta":0.0,"rho":6.2621,"theo":2906.6227,"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":2891.45007324219},{"option":"SPXW260417P04000000","bid":2.45,"bid_size":110.0,"ask":2.65,"ask_size":200.0,"iv":0.5618,"open_interest":1444.0,"volume":351.0,"delta":-0.005,"gamma":0.0,"vega":0.4039,"theta":-0.1825,"rho":-0.0569,"theo":2.4577,"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":2.64999997615814},{"option":"SPXW260417C04100000","bid":2801.6,"bid_size":1.0,"ask":2813.1,"ask_size":1.0,"iv":0.5507,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.4572,"theta":0.0,"rho":6.4113,"theo":2807.6216,"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":2792.29992675781},{"option":"SPXW260417P04100000","bid":2.7,"bid_size":183.0,"ask":2.95,"ask_size":144.0,"iv":0.5452,"open_interest":212.0,"volume":89.0,"delta":-0.0058,"gamma":0.0,"vega":0.4574,"theta":-0.2016,"rho":-0.0654,"theo":2.7922,"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":2.97499990463257},{"option":"SPXW260417C04200000","bid":2702.6,"bid_size":3.0,"ask":2714.1,"ask_size":1.0,"iv":0.5334,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.5178,"theta":0.0,"rho":6.5593,"theo":2708.6575,"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":2693.19995117188},{"option":"SPXW260417P04200000","bid":3.0,"bid_size":173.0,"ask":3.3,"ask_size":198.0,"iv":0.5292,"open_interest":546.0,"volume":80.0,"delta":-0.0066,"gamma":0.0,"vega":0.518,"theta":-0.2221,"rho":-0.0751,"theo":3.1643,"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":3.30000007152557},{"option":"SPXW260417C04300000","bid":2603.7,"bid_size":2.0,"ask":2615.1,"ask_size":1.0,"iv":0.5175,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.5853,"theta":0.0,"rho":6.7059,"theo":2609.7335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2594.45007324219},{"option":"SPXW260417P04300000","bid":3.4,"bid_size":163.0,"ask":3.7,"ask_size":192.0,"iv":0.514,"open_interest":501.0,"volume":5.0,"delta":-0.0076,"gamma":0.0,"vega":0.5854,"theta":-0.2439,"rho":-0.0862,"theo":3.5758,"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":3.69999992847443},{"option":"SPXW260417C04400000","bid":2504.9,"bid_size":2.0,"ask":2516.2,"ask_size":1.0,"iv":0.5019,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.6589,"theta":0.0,"rho":6.8511,"theo":2510.8526,"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":2495.55004882812},{"option":"SPXW260417P04400000","bid":3.8,"bid_size":170.0,"ask":4.2,"ask_size":196.0,"iv":0.4991,"open_interest":658.0,"volume":99.0,"delta":-0.0087,"gamma":0.0,"vega":0.6591,"theta":-0.2671,"rho":-0.0987,"theo":4.031,"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":4.15000009536743},{"option":"SPXW260417C04500000","bid":2406.1,"bid_size":2.0,"ask":2417.3,"ask_size":1.0,"iv":0.4851,"open_interest":1.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.7398,"theta":0.0,"rho":6.995,"theo":2412.0167,"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":2396.5},{"option":"SPXW260417P04500000","bid":4.3,"bid_size":154.0,"ask":4.6,"ask_size":57.0,"iv":0.4834,"open_interest":410.0,"volume":140.0,"delta":-0.0099,"gamma":0.0,"vega":0.74,"theta":-0.2915,"rho":-0.1126,"theo":4.5313,"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":4.65000009536743},{"option":"SPXW260417C04600000","bid":2307.4,"bid_size":2.0,"ask":2318.5,"ask_size":1.0,"iv":0.4693,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":0.8304,"theta":0.0,"rho":7.137,"theo":2313.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2297.70007324219},{"option":"SPXW260417P04600000","bid":4.9,"bid_size":57.0,"ask":5.2,"ask_size":186.0,"iv":0.4687,"open_interest":255.0,"volume":18.0,"delta":-0.0113,"gamma":0.0,"vega":0.8304,"theta":-0.3172,"rho":-0.1283,"theo":5.0788,"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":5.20000004768372},{"option":"SPXW260417C04650000","bid":2258.1,"bid_size":2.0,"ask":2269.1,"ask_size":1.0,"iv":0.4615,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":0.8795,"theta":0.0,"rho":7.2072,"theo":2263.8557,"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":2248.55004882812},{"option":"SPXW260417P04650000","bid":5.1,"bid_size":162.0,"ask":5.5,"ask_size":183.0,"iv":0.4612,"open_interest":128.0,"volume":56.0,"delta":-0.0121,"gamma":0.0,"vega":0.8798,"theta":-0.3306,"rho":-0.137,"theo":5.3745,"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":5.5},{"option":"SPXW260417C04700000","bid":2208.8,"bid_size":2.0,"ask":2219.5,"ask_size":1.0,"iv":0.4547,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":0.9308,"theta":0.0,"rho":7.2767,"theo":2214.4967,"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":2199.59997558594},{"option":"SPXW260417P04700000","bid":5.4,"bid_size":160.0,"ask":5.8,"ask_size":181.0,"iv":0.4537,"open_interest":157.0,"volume":6.0,"delta":-0.0129,"gamma":0.0,"vega":0.9311,"theta":-0.3442,"rho":-0.1463,"theo":5.6835,"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":5.79999995231628},{"option":"SPXW260417C04750000","bid":2159.7,"bid_size":1.0,"ask":2169.7,"ask_size":1.0,"iv":0.4422,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":0.9843,"theta":0.0,"rho":7.3458,"theo":2165.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2149.90002441406},{"option":"SPXW260417P04750000","bid":5.8,"bid_size":152.0,"ask":6.1,"ask_size":167.0,"iv":0.4466,"open_interest":169.0,"volume":1.0,"delta":-0.0138,"gamma":0.0,"vega":0.9843,"theta":-0.3582,"rho":-0.1561,"theo":6.0067,"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":6.14999985694885},{"option":"SPXW260417C04800000","bid":2110.3,"bid_size":1.0,"ask":2120.3,"ask_size":1.0,"iv":0.4342,"open_interest":2.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.0402,"theta":0.0,"rho":7.4143,"theo":2115.826,"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":2101.15002441406},{"option":"SPXW260417P04800000","bid":6.1,"bid_size":142.0,"ask":6.5,"ask_size":164.0,"iv":0.4392,"open_interest":222.0,"volume":30.0,"delta":-0.0147,"gamma":0.0,"vega":1.0404,"theta":-0.3726,"rho":-0.1664,"theo":6.349,"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":6.5},{"option":"SPXW260417C04850000","bid":2061.4,"bid_size":1.0,"ask":2071.7,"ask_size":1.0,"iv":0.4325,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":1.099,"theta":0.0,"rho":7.4823,"theo":2066.5161,"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":2050.50006103516},{"option":"SPXW260417P04850000","bid":6.5,"bid_size":55.0,"ask":6.8,"ask_size":162.0,"iv":0.4316,"open_interest":113.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":1.0994,"theta":-0.3874,"rho":-0.1774,"theo":6.708,"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":6.90000009536743},{"option":"SPXW260417C04900000","bid":2011.9,"bid_size":1.0,"ask":2021.7,"ask_size":1.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.1613,"theta":0.0,"rho":7.5495,"theo":2017.2248,"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":2002.54998779297},{"option":"SPXW260417P04900000","bid":6.9,"bid_size":54.0,"ask":7.2,"ask_size":159.0,"iv":0.424,"open_interest":75.0,"volume":22.0,"delta":-0.0167,"gamma":0.0,"vega":1.1613,"theta":-0.4025,"rho":-0.1889,"theo":7.0823,"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":7.29999995231628},{"option":"SPXW260417C04950000","bid":1962.5,"bid_size":1.0,"ask":1972.4,"ask_size":1.0,"iv":0.4128,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.2278,"theta":0.0,"rho":7.6159,"theo":1967.954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1952.90002441406},{"option":"SPXW260417P04950000","bid":7.3,"bid_size":54.0,"ask":7.6,"ask_size":157.0,"iv":0.4169,"open_interest":306.0,"volume":17.0,"delta":-0.0178,"gamma":0.0,"vega":1.2281,"theta":-0.4182,"rho":-0.2015,"theo":7.4813,"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":7.70000004768372},{"option":"SPXW260417C05000000","bid":1913.3,"bid_size":1.0,"ask":1923.1,"ask_size":1.0,"iv":0.4056,"open_interest":5.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.2985,"theta":0.0,"rho":7.6812,"theo":1918.706,"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":1903.59997558594},{"option":"SPXW260417P05000000","bid":7.7,"bid_size":53.0,"ask":8.1,"ask_size":169.0,"iv":0.4094,"open_interest":271.0,"volume":12.0,"delta":-0.019,"gamma":0.0,"vega":1.2985,"theta":-0.4342,"rho":-0.215,"theo":7.8995,"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":8.2000002861023},{"option":"SPXW260417C05050000","bid":1864.3,"bid_size":1.0,"ask":1873.9,"ask_size":1.0,"iv":0.3993,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.3731,"theta":0.0,"rho":7.7454,"theo":1869.4836,"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":1853.5},{"option":"SPXW260417P05050000","bid":8.1,"bid_size":130.0,"ask":8.5,"ask_size":151.0,"iv":0.4019,"open_interest":364.0,"volume":70.0,"delta":-0.0203,"gamma":0.0,"vega":1.3734,"theta":-0.4509,"rho":-0.2297,"theo":8.3472,"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":8.59999990463257},{"option":"SPXW260417C05100000","bid":1815.0,"bid_size":1.0,"ask":1824.6,"ask_size":1.0,"iv":0.3913,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":1.4515,"theta":0.0,"rho":7.8087,"theo":1820.2896,"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":1805.44995117188},{"option":"SPXW260417P05100000","bid":8.6,"bid_size":137.0,"ask":9.0,"ask_size":148.0,"iv":0.3947,"open_interest":97.0,"volume":20.0,"delta":-0.0216,"gamma":0.0,"vega":1.4519,"theta":-0.4682,"rho":-0.2453,"theo":8.8213,"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":9.09999990463257},{"option":"SPXW260417C05150000","bid":1766.0,"bid_size":3.0,"ask":1775.4,"ask_size":1.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0,"vega":1.534,"theta":0.0,"rho":7.8708,"theo":1771.127,"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":1756.34997558594},{"option":"SPXW260417P05150000","bid":9.1,"bid_size":134.0,"ask":9.5,"ask_size":145.0,"iv":0.3873,"open_interest":200.0,"volume":100.0,"delta":-0.0231,"gamma":0.0,"vega":1.5344,"theta":-0.486,"rho":-0.262,"theo":9.327,"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":9.7000002861023},{"option":"SPXW260417C05200000","bid":1716.8,"bid_size":1.0,"ask":1726.3,"ask_size":1.0,"iv":0.3772,"open_interest":1.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":1.6215,"theta":0.0,"rho":7.9319,"theo":1721.9993,"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":1706.5},{"option":"SPXW260417P05200000","bid":9.6,"bid_size":172.0,"ask":10.1,"ask_size":194.0,"iv":0.3797,"open_interest":1821.0,"volume":20.0,"delta":-0.0247,"gamma":0.0001,"vega":1.6219,"theta":-0.5046,"rho":-0.2798,"theo":9.8673,"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":10.25},{"option":"SPXW260417C05225000","bid":1692.3,"bid_size":1.0,"ask":1701.7,"ask_size":1.0,"iv":0.3736,"open_interest":15.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":1.6676,"theta":0.0,"rho":7.9619,"theo":1697.4497,"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":1682.55004882812},{"option":"SPXW260417P05225000","bid":9.9,"bid_size":121.0,"ask":10.3,"ask_size":128.0,"iv":0.3761,"open_interest":54.0,"volume":0.0,"delta":-0.0256,"gamma":0.0001,"vega":1.668,"theta":-0.5142,"rho":-0.2892,"theo":10.152,"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":10.5499997138977},{"option":"SPXW260417C05250000","bid":1667.9,"bid_size":1.0,"ask":1677.7,"ask_size":1.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.7154,"theta":0.0,"rho":7.9915,"theo":1672.9104,"change":0.0,"open":0.0,"high":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":"SPXW260417P05250000","bid":10.2,"bid_size":119.0,"ask":10.6,"ask_size":126.0,"iv":0.3726,"open_interest":126.0,"volume":25.0,"delta":-0.0264,"gamma":0.0001,"vega":1.7154,"theta":-0.524,"rho":-0.299,"theo":10.4439,"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":10.8499999046326},{"option":"SPXW260417C05275000","bid":1643.3,"bid_size":1.0,"ask":1652.6,"ask_size":1.0,"iv":0.3666,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0001,"vega":1.7651,"theta":0.0,"rho":8.0207,"theo":1648.3822,"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":1633.79998779297},{"option":"SPXW260417P05275000","bid":10.5,"bid_size":123.0,"ask":10.9,"ask_size":48.0,"iv":0.3688,"open_interest":42.0,"volume":16.0,"delta":-0.0273,"gamma":0.0001,"vega":1.7656,"theta":-0.5341,"rho":-0.3093,"theo":10.7527,"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":11.1500000953674},{"option":"SPXW260417C05300000","bid":1618.8,"bid_size":1.0,"ask":1628.1,"ask_size":1.0,"iv":0.3631,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0001,"vega":1.8168,"theta":0.0,"rho":8.0494,"theo":1623.8657,"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":1608.25},{"option":"SPXW260417P05300000","bid":10.8,"bid_size":170.0,"ask":11.3,"ask_size":183.0,"iv":0.3655,"open_interest":11036.0,"volume":1.0,"delta":-0.0283,"gamma":0.0001,"vega":1.8168,"theta":-0.5443,"rho":-0.32,"theo":11.0672,"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":11.5},{"option":"SPXW260417C05325000","bid":1594.3,"bid_size":1.0,"ask":1603.6,"ask_size":1.0,"iv":0.3596,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":1.8704,"theta":0.0,"rho":8.0775,"theo":1599.3619,"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":1584.65002441406},{"option":"SPXW260417P05325000","bid":11.2,"bid_size":122.0,"ask":11.6,"ask_size":113.0,"iv":0.362,"open_interest":11.0,"volume":0.0,"delta":-0.0293,"gamma":0.0001,"vega":1.8704,"theta":-0.5548,"rho":-0.3313,"theo":11.3974,"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":11.8499999046326},{"option":"SPXW260417C05350000","bid":1569.9,"bid_size":1.0,"ask":1579.1,"ask_size":1.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.9258,"theta":0.0,"rho":8.1051,"theo":1574.8716,"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":1560.10003662109},{"option":"SPXW260417P05350000","bid":11.5,"bid_size":162.0,"ask":12.0,"ask_size":171.0,"iv":0.3581,"open_interest":9033.0,"volume":100.0,"delta":-0.0303,"gamma":0.0001,"vega":1.9258,"theta":-0.5656,"rho":-0.3432,"theo":11.7412,"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":12.25},{"option":"SPXW260417C05375000","bid":1545.4,"bid_size":1.0,"ask":1554.6,"ask_size":1.0,"iv":0.3527,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.983,"theta":0.0,"rho":8.1321,"theo":1550.3959,"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":1535.75},{"option":"SPXW260417P05375000","bid":11.9,"bid_size":111.0,"ask":12.3,"ask_size":119.0,"iv":0.3548,"open_interest":199.0,"volume":0.0,"delta":-0.0314,"gamma":0.0001,"vega":1.983,"theta":-0.5766,"rho":-0.3556,"theo":12.0994,"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":12.5999999046326},{"option":"SPXW260417C05400000","bid":1521.0,"bid_size":1.0,"ask":1530.1,"ask_size":1.0,"iv":0.3492,"open_interest":350.0,"volume":0.0,"delta":0.9675,"gamma":0.0001,"vega":2.0419,"theta":-0.0145,"rho":8.1586,"theo":1525.9355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.20001220703},{"option":"SPXW260417P05400000","bid":12.3,"bid_size":165.0,"ask":12.7,"ask_size":117.0,"iv":0.3514,"open_interest":16372.0,"volume":0.0,"delta":-0.0325,"gamma":0.0001,"vega":2.0419,"theta":-0.588,"rho":-0.3685,"theo":12.473,"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":12.9500002861023},{"option":"SPXW260417C05425000","bid":1496.6,"bid_size":1.0,"ask":1505.7,"ask_size":1.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0001,"vega":2.1025,"theta":-0.0356,"rho":8.1845,"theo":1501.4916,"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":1486.0},{"option":"SPXW260417P05425000","bid":12.7,"bid_size":120.0,"ask":13.1,"ask_size":116.0,"iv":0.3479,"open_interest":5003.0,"volume":0.0,"delta":-0.0337,"gamma":0.0001,"vega":2.1025,"theta":-0.5996,"rho":-0.382,"theo":12.8631,"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":13.4000000953674},{"option":"SPXW260417C05450000","bid":1472.1,"bid_size":3.0,"ask":1481.7,"ask_size":3.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0001,"vega":2.165,"theta":-0.057,"rho":8.2099,"theo":1477.0649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.59997558594},{"option":"SPXW260417P05450000","bid":13.1,"bid_size":162.0,"ask":13.5,"ask_size":114.0,"iv":0.3443,"open_interest":11026.0,"volume":2.0,"delta":-0.035,"gamma":0.0001,"vega":2.165,"theta":-0.6116,"rho":-0.396,"theo":13.2704,"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":13.8499999046326},{"option":"SPXW260417C05475000","bid":1447.7,"bid_size":3.0,"ask":1456.8,"ask_size":1.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":0.9638,"gamma":0.0001,"vega":2.2296,"theta":-0.0788,"rho":8.2348,"theo":1452.6566,"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":1437.20001220703},{"option":"SPXW260417P05475000","bid":13.5,"bid_size":105.0,"ask":14.0,"ask_size":127.0,"iv":0.3407,"open_interest":60.0,"volume":0.0,"delta":-0.0362,"gamma":0.0001,"vega":2.2296,"theta":-0.624,"rho":-0.4106,"theo":13.6962,"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":14.25},{"option":"SPXW260417C05500000","bid":1423.4,"bid_size":3.0,"ask":1432.4,"ask_size":1.0,"iv":0.3357,"open_interest":22.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":2.2966,"theta":-0.1009,"rho":8.259,"theo":1428.2677,"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":1413.55004882812},{"option":"SPXW260417P05500000","bid":13.9,"bid_size":125.0,"ask":14.4,"ask_size":109.0,"iv":0.3372,"open_interest":1740.0,"volume":11.0,"delta":-0.0376,"gamma":0.0001,"vega":2.2966,"theta":-0.6367,"rho":-0.4258,"theo":14.1413,"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":14.75},{"option":"SPXW260417C05525000","bid":1399.1,"bid_size":3.0,"ask":1408.0,"ask_size":1.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0001,"vega":2.3665,"theta":-0.1233,"rho":8.2826,"theo":1403.8994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1389.20001220703},{"option":"SPXW260417P05525000","bid":14.4,"bid_size":101.0,"ask":14.9,"ask_size":106.0,"iv":0.3339,"open_interest":101.0,"volume":1.0,"delta":-0.039,"gamma":0.0001,"vega":2.3665,"theta":-0.6497,"rho":-0.4417,"theo":14.6069,"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":15.25},{"option":"SPXW260417C05550000","bid":1374.8,"bid_size":3.0,"ask":1383.6,"ask_size":1.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0001,"vega":2.4394,"theta":-0.1462,"rho":8.3053,"theo":1379.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.0},{"option":"SPXW260417P05550000","bid":14.9,"bid_size":100.0,"ask":15.4,"ask_size":104.0,"iv":0.3305,"open_interest":321.0,"volume":1.0,"delta":-0.0405,"gamma":0.0001,"vega":2.4394,"theta":-0.6632,"rho":-0.4584,"theo":15.0945,"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":15.75},{"option":"SPXW260417C05575000","bid":1350.4,"bid_size":3.0,"ask":1359.3,"ask_size":1.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0001,"vega":2.5155,"theta":-0.1694,"rho":8.3272,"theo":1355.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1340.79998779297},{"option":"SPXW260417P05575000","bid":15.4,"bid_size":103.0,"ask":15.9,"ask_size":105.0,"iv":0.327,"open_interest":88.0,"volume":2.0,"delta":-0.0421,"gamma":0.0001,"vega":2.5155,"theta":-0.677,"rho":-0.476,"theo":15.6055,"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":16.3000001907349},{"option":"SPXW260417C05600000","bid":1326.1,"bid_size":3.0,"ask":1335.0,"ask_size":1.0,"iv":0.3221,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0001,"vega":2.595,"theta":-0.193,"rho":8.348,"theo":1330.932,"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":1316.09997558594},{"option":"SPXW260417P05600000","bid":16.0,"bid_size":101.0,"ask":16.4,"ask_size":38.0,"iv":0.3235,"open_interest":2401.0,"volume":19.0,"delta":-0.0437,"gamma":0.0001,"vega":2.595,"theta":-0.6912,"rho":-0.4946,"theo":16.1415,"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":16.8999996185303},{"option":"SPXW260417C05625000","bid":1301.9,"bid_size":3.0,"ask":1310.7,"ask_size":1.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":2.6775,"theta":-0.2171,"rho":8.3677,"theo":1306.6609,"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":1291.25},{"option":"SPXW260417P05625000","bid":16.5,"bid_size":93.0,"ask":17.0,"ask_size":93.0,"iv":0.3201,"open_interest":59.0,"volume":0.0,"delta":-0.0454,"gamma":0.0001,"vega":2.6775,"theta":-0.7059,"rho":-0.5143,"theo":16.7044,"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":17.4499998092651},{"option":"SPXW260417C05650000","bid":1277.8,"bid_size":3.0,"ask":1286.4,"ask_size":1.0,"iv":0.3157,"open_interest":1.0,"volume":0.0,"delta":0.9528,"gamma":0.0001,"vega":2.763,"theta":-0.2416,"rho":8.3863,"theo":1282.4185,"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":1268.29998779297},{"option":"SPXW260417P05650000","bid":17.1,"bid_size":95.0,"ask":17.6,"ask_size":90.0,"iv":0.3168,"open_interest":263.0,"volume":30.0,"delta":-0.0472,"gamma":0.0001,"vega":2.763,"theta":-0.721,"rho":-0.5351,"theo":17.2961,"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":18.0999994277954},{"option":"SPXW260417C05675000","bid":1253.6,"bid_size":3.0,"ask":1262.2,"ask_size":1.0,"iv":0.3125,"open_interest":1.0,"volume":0.0,"delta":0.9509,"gamma":0.0001,"vega":2.8512,"theta":-0.2666,"rho":8.4039,"theo":1258.2067,"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":1243.69995117188},{"option":"SPXW260417P05675000","bid":17.7,"bid_size":108.0,"ask":18.2,"ask_size":40.0,"iv":0.3135,"open_interest":501.0,"volume":0.0,"delta":-0.0491,"gamma":0.0001,"vega":2.8512,"theta":-0.7365,"rho":-0.5569,"theo":17.9183,"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":18.75},{"option":"SPXW260417C05700000","bid":1229.3,"bid_size":3.0,"ask":1238.0,"ask_size":1.0,"iv":0.309,"open_interest":1.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":2.942,"theta":-0.292,"rho":8.4206,"theo":1234.0272,"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":1219.75},{"option":"SPXW260417P05700000","bid":18.3,"bid_size":104.0,"ask":18.9,"ask_size":88.0,"iv":0.31,"open_interest":509.0,"volume":12.0,"delta":-0.0511,"gamma":0.0001,"vega":2.942,"theta":-0.7526,"rho":-0.5797,"theo":18.5727,"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":19.4499998092651},{"option":"SPXW260417C05720000","bid":1209.8,"bid_size":3.0,"ask":1218.7,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":0.9472,"gamma":0.0001,"vega":3.0168,"theta":-0.3127,"rho":8.4332,"theo":1214.708,"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":1200.45001220703},{"option":"SPXW260417P05720000","bid":18.9,"bid_size":101.0,"ask":19.4,"ask_size":33.0,"iv":0.3074,"open_interest":49.0,"volume":0.0,"delta":-0.0528,"gamma":0.0001,"vega":3.0168,"theta":-0.7657,"rho":-0.5986,"theo":19.1207,"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":20.0},{"option":"SPXW260417C05725000","bid":1205.3,"bid_size":3.0,"ask":1213.8,"ask_size":1.0,"iv":0.3059,"open_interest":5.0,"volume":0.0,"delta":0.9468,"gamma":0.0001,"vega":3.0358,"theta":-0.318,"rho":8.4362,"theo":1209.8816,"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":1195.54998779297},{"option":"SPXW260417P05725000","bid":19.0,"bid_size":141.0,"ask":19.6,"ask_size":111.0,"iv":0.3068,"open_interest":5535.0,"volume":21.0,"delta":-0.0532,"gamma":0.0001,"vega":3.0358,"theta":-0.7691,"rho":-0.6035,"theo":19.2612,"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":20.1999998092651},{"option":"SPXW260417C05730000","bid":1200.2,"bid_size":3.0,"ask":1209.0,"ask_size":1.0,"iv":0.3065,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0001,"vega":3.055,"theta":-0.3232,"rho":8.4392,"theo":1205.0568,"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":1190.79998779297},{"option":"SPXW260417P05730000","bid":19.1,"bid_size":100.0,"ask":19.7,"ask_size":38.0,"iv":0.3062,"open_interest":102.0,"volume":29.0,"delta":-0.0537,"gamma":0.0001,"vega":3.055,"theta":-0.7724,"rho":-0.6083,"theo":19.4031,"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":20.3000001907349},{"option":"SPXW260417C05740000","bid":1190.5,"bid_size":3.0,"ask":1199.4,"ask_size":1.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9455,"gamma":0.0001,"vega":3.0937,"theta":-0.3337,"rho":8.4452,"theo":1195.4113,"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":1181.09997558594},{"option":"SPXW260417P05740000","bid":19.4,"bid_size":100.0,"ask":20.0,"ask_size":33.0,"iv":0.3049,"open_interest":54.0,"volume":0.0,"delta":-0.0546,"gamma":0.0001,"vega":3.0937,"theta":-0.7792,"rho":-0.6182,"theo":19.6912,"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":20.5999994277954},{"option":"SPXW260417C05750000","bid":1180.9,"bid_size":3.0,"ask":1189.7,"ask_size":1.0,"iv":0.3038,"open_interest":2.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":3.1331,"theta":-0.3444,"rho":8.4509,"theo":1185.7718,"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":1171.54998779297},{"option":"SPXW260417P05750000","bid":19.7,"bid_size":98.0,"ask":20.3,"ask_size":32.0,"iv":0.3036,"open_interest":459.0,"volume":10.0,"delta":-0.0554,"gamma":0.0001,"vega":3.1331,"theta":-0.7861,"rho":-0.6283,"theo":19.9853,"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":20.9000005722046},{"option":"SPXW260417C05760000","bid":1171.6,"bid_size":3.0,"ask":1180.1,"ask_size":1.0,"iv":0.3015,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":3.1731,"theta":-0.355,"rho":8.4564,"theo":1176.1381,"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":1161.85003662109},{"option":"SPXW260417P05760000","bid":20.0,"bid_size":97.0,"ask":20.6,"ask_size":32.0,"iv":0.3023,"open_interest":91.0,"volume":0.0,"delta":-0.0564,"gamma":0.0001,"vega":3.1731,"theta":-0.793,"rho":-0.6385,"theo":20.2853,"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":21.3000001907349},{"option":"SPXW260417C05770000","bid":1161.6,"bid_size":3.0,"ask":1170.4,"ask_size":1.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0001,"vega":3.2139,"theta":-0.3658,"rho":8.4617,"theo":1166.5108,"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":1151.39996337891},{"option":"SPXW260417P05770000","bid":20.3,"bid_size":96.0,"ask":20.9,"ask_size":32.0,"iv":0.301,"open_interest":23.0,"volume":3.0,"delta":-0.0573,"gamma":0.0001,"vega":3.2139,"theta":-0.8,"rho":-0.649,"theo":20.5916,"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":21.5999994277954},{"option":"SPXW260417C05775000","bid":1156.8,"bid_size":3.0,"ask":1165.6,"ask_size":1.0,"iv":0.3007,"open_interest":1.0,"volume":0.0,"delta":0.9423,"gamma":0.0001,"vega":3.2345,"theta":-0.3713,"rho":8.4643,"theo":1161.6995,"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":1147.54998779297},{"option":"SPXW260417P05775000","bid":20.5,"bid_size":134.0,"ask":21.1,"ask_size":119.0,"iv":0.3004,"open_interest":5361.0,"volume":24.0,"delta":-0.0578,"gamma":0.0001,"vega":3.2345,"theta":-0.8036,"rho":-0.6543,"theo":20.747,"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":21.75},{"option":"SPXW260417C05780000","bid":1152.0,"bid_size":3.0,"ask":1160.8,"ask_size":1.0,"iv":0.3001,"open_interest":2.0,"volume":2.0,"delta":0.9418,"gamma":0.0001,"vega":3.2553,"theta":-0.3767,"rho":8.4668,"theo":1156.8897,"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":1141.89996337891},{"option":"SPXW260417P05780000","bid":20.6,"bid_size":96.0,"ask":21.2,"ask_size":32.0,"iv":0.2997,"open_interest":47.0,"volume":3.0,"delta":-0.0582,"gamma":0.0001,"vega":3.2553,"theta":-0.8071,"rho":-0.6597,"theo":20.9041,"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":21.9000005722046},{"option":"SPXW260417C05790000","bid":1142.4,"bid_size":3.0,"ask":1151.2,"ask_size":1.0,"iv":0.2988,"open_interest":2.0,"volume":2.0,"delta":0.9408,"gamma":0.0001,"vega":3.2975,"theta":-0.3876,"rho":8.4716,"theo":1147.2751,"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":1132.34997558594},{"option":"SPXW260417P05790000","bid":21.0,"bid_size":95.0,"ask":21.5,"ask_size":32.0,"iv":0.2984,"open_interest":58.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":3.2975,"theta":-0.8143,"rho":-0.6706,"theo":21.223,"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":22.3000001907349},{"option":"SPXW260417C05800000","bid":1132.8,"bid_size":3.0,"ask":1141.6,"ask_size":1.0,"iv":0.2976,"open_interest":2.0,"volume":0.0,"delta":0.9398,"gamma":0.0001,"vega":3.3405,"theta":-0.3986,"rho":8.4762,"theo":1137.667,"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":1122.75},{"option":"SPXW260417P05800000","bid":21.3,"bid_size":93.0,"ask":21.9,"ask_size":78.0,"iv":0.2972,"open_interest":198.0,"volume":14.0,"delta":-0.0602,"gamma":0.0001,"vega":3.3405,"theta":-0.8215,"rho":-0.6818,"theo":21.5486,"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":22.5999994277954},{"option":"SPXW260417C05810000","bid":1123.2,"bid_size":3.0,"ask":1132.0,"ask_size":1.0,"iv":0.2963,"open_interest":275.0,"volume":0.0,"delta":0.9388,"gamma":0.0001,"vega":3.3843,"theta":-0.4097,"rho":8.4805,"theo":1128.0658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.14996337891},{"option":"SPXW260417P05810000","bid":21.6,"bid_size":92.0,"ask":22.2,"ask_size":31.0,"iv":0.2959,"open_interest":162.0,"volume":0.0,"delta":-0.0612,"gamma":0.0001,"vega":3.3843,"theta":-0.8288,"rho":-0.6932,"theo":21.8809,"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":22.9000005722046},{"option":"SPXW260417C05820000","bid":1113.7,"bid_size":3.0,"ask":1122.4,"ask_size":1.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":3.4288,"theta":-0.4209,"rho":8.4846,"theo":1118.4714,"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":1104.30004882812},{"option":"SPXW260417P05820000","bid":22.0,"bid_size":77.0,"ask":22.5,"ask_size":31.0,"iv":0.2945,"open_interest":118.0,"volume":2.0,"delta":-0.0622,"gamma":0.0001,"vega":3.4288,"theta":-0.8362,"rho":-0.705,"theo":22.2202,"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":23.3000001907349},{"option":"SPXW260417C05825000","bid":1109.5,"bid_size":1.0,"ask":1118.0,"ask_size":3.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0001,"vega":3.4513,"theta":-0.4265,"rho":8.4865,"theo":1113.6769,"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":1099.45001220703},{"option":"SPXW260417P05825000","bid":22.1,"bid_size":90.0,"ask":22.7,"ask_size":36.0,"iv":0.294,"open_interest":211.0,"volume":1.0,"delta":-0.0628,"gamma":0.0001,"vega":3.4514,"theta":-0.84,"rho":-0.711,"theo":22.3925,"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":23.5},{"option":"SPXW260417C05830000","bid":1104.4,"bid_size":3.0,"ask":1112.8,"ask_size":1.0,"iv":0.2926,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0001,"vega":3.4741,"theta":-0.4321,"rho":8.4883,"theo":1108.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.70001220703},{"option":"SPXW260417P05830000","bid":22.3,"bid_size":90.0,"ask":22.9,"ask_size":36.0,"iv":0.2933,"open_interest":49.0,"volume":0.0,"delta":-0.0633,"gamma":0.0001,"vega":3.4741,"theta":-0.8437,"rho":-0.717,"theo":22.5665,"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":23.6999998092651},{"option":"SPXW260417C05840000","bid":1094.5,"bid_size":3.0,"ask":1103.2,"ask_size":1.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0002,"vega":3.5201,"theta":-0.4435,"rho":8.4918,"theo":1099.3044,"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":1085.20001220703},{"option":"SPXW260417P05840000","bid":22.7,"bid_size":74.0,"ask":23.2,"ask_size":30.0,"iv":0.292,"open_interest":89.0,"volume":4.0,"delta":-0.0644,"gamma":0.0002,"vega":3.5201,"theta":-0.8513,"rho":-0.7293,"theo":22.9204,"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":24.0499992370605},{"option":"SPXW260417C05850000","bid":1085.3,"bid_size":3.0,"ask":1093.6,"ask_size":1.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0002,"vega":3.5667,"theta":-0.4549,"rho":8.4949,"theo":1089.732,"change":0.0,"open":0.0,"high":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":"SPXW260417P05850000","bid":23.0,"bid_size":88.0,"ask":23.6,"ask_size":35.0,"iv":0.2908,"open_interest":125.0,"volume":9.0,"delta":-0.0655,"gamma":0.0002,"vega":3.5667,"theta":-0.8589,"rho":-0.742,"theo":23.2816,"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":24.4000005722046},{"option":"SPXW260417C05860000","bid":1075.4,"bid_size":3.0,"ask":1084.0,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9334,"gamma":0.0002,"vega":3.614,"theta":-0.4664,"rho":8.4978,"theo":1080.1674,"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":1066.0},{"option":"SPXW260417P05860000","bid":23.4,"bid_size":87.0,"ask":24.0,"ask_size":35.0,"iv":0.2894,"open_interest":44.0,"volume":2.0,"delta":-0.0666,"gamma":0.0002,"vega":3.614,"theta":-0.8667,"rho":-0.7549,"theo":23.6506,"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":24.8000001907349},{"option":"SPXW260417C05870000","bid":1065.8,"bid_size":3.0,"ask":1074.5,"ask_size":1.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0002,"vega":3.6619,"theta":-0.4779,"rho":8.5003,"theo":1070.6107,"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":1055.70001220703},{"option":"SPXW260417P05870000","bid":23.8,"bid_size":72.0,"ask":24.4,"ask_size":72.0,"iv":0.2882,"open_interest":14.0,"volume":0.0,"delta":-0.0678,"gamma":0.0002,"vega":3.6619,"theta":-0.8745,"rho":-0.7681,"theo":24.0274,"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":25.1999998092651},{"option":"SPXW260417C05875000","bid":1061.1,"bid_size":3.0,"ask":1069.7,"ask_size":1.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9317,"gamma":0.0002,"vega":3.6861,"theta":-0.4837,"rho":8.5015,"theo":1065.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.85003662109},{"option":"SPXW260417P05875000","bid":23.9,"bid_size":86.0,"ask":24.6,"ask_size":72.0,"iv":0.2876,"open_interest":120.0,"volume":0.0,"delta":-0.0683,"gamma":0.0002,"vega":3.6861,"theta":-0.8784,"rho":-0.7748,"theo":24.2188,"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":25.4000005722046},{"option":"SPXW260417C05880000","bid":1056.3,"bid_size":3.0,"ask":1064.9,"ask_size":1.0,"iv":0.2873,"open_interest":6.0,"volume":0.0,"delta":0.9311,"gamma":0.0002,"vega":3.7104,"theta":-0.4896,"rho":8.5026,"theo":1061.062,"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":1046.80004882812},{"option":"SPXW260417P05880000","bid":24.1,"bid_size":85.0,"ask":24.7,"ask_size":34.0,"iv":0.287,"open_interest":7.0,"volume":0.0,"delta":-0.0689,"gamma":0.0002,"vega":3.7104,"theta":-0.8824,"rho":-0.7816,"theo":24.4123,"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":25.5999994277954},{"option":"SPXW260417C05890000","bid":1047.4,"bid_size":1.0,"ask":1055.8,"ask_size":3.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0002,"vega":3.7593,"theta":-0.5013,"rho":8.5047,"theo":1051.5214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.75},{"option":"SPXW260417P05890000","bid":24.5,"bid_size":84.0,"ask":25.1,"ask_size":29.0,"iv":0.2858,"open_interest":11.0,"volume":0.0,"delta":-0.0701,"gamma":0.0002,"vega":3.7593,"theta":-0.8903,"rho":-0.7953,"theo":24.8054,"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":26.0},{"option":"SPXW260417C05900000","bid":1037.2,"bid_size":3.0,"ask":1045.8,"ask_size":1.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0002,"vega":3.8088,"theta":-0.5131,"rho":8.5064,"theo":1041.9894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.95001220703},{"option":"SPXW260417P05900000","bid":24.9,"bid_size":84.0,"ask":25.5,"ask_size":34.0,"iv":0.2845,"open_interest":876.0,"volume":10.0,"delta":-0.0713,"gamma":0.0002,"vega":3.8088,"theta":-0.8984,"rho":-0.8093,"theo":25.2069,"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":26.5},{"option":"SPXW260417C05910000","bid":1027.7,"bid_size":3.0,"ask":1036.3,"ask_size":1.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.9275,"gamma":0.0002,"vega":3.8588,"theta":-0.525,"rho":8.5079,"theo":1032.4658,"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":1017.54998779297},{"option":"SPXW260417P05910000","bid":25.3,"bid_size":82.0,"ask":26.0,"ask_size":69.0,"iv":0.2832,"open_interest":22.0,"volume":0.0,"delta":-0.0726,"gamma":0.0002,"vega":3.8588,"theta":-0.9065,"rho":-0.8236,"theo":25.617,"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":26.9499998092651},{"option":"SPXW260417C05920000","bid":1018.2,"bid_size":3.0,"ask":1026.7,"ask_size":1.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0002,"vega":3.9093,"theta":-0.5369,"rho":8.5092,"theo":1022.9509,"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":1008.70001220703},{"option":"SPXW260417P05920000","bid":25.8,"bid_size":67.0,"ask":26.4,"ask_size":33.0,"iv":0.2819,"open_interest":14.0,"volume":0.0,"delta":-0.0738,"gamma":0.0002,"vega":3.9093,"theta":-0.9147,"rho":-0.838,"theo":26.0357,"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":27.3500003814697},{"option":"SPXW260417C05925000","bid":1013.5,"bid_size":3.0,"ask":1022.0,"ask_size":1.0,"iv":0.2817,"open_interest":4.0,"volume":0.0,"delta":0.9256,"gamma":0.0002,"vega":3.9348,"theta":-0.5429,"rho":8.5098,"theo":1018.1968,"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":1003.39999389648},{"option":"SPXW260417P05925000","bid":26.0,"bid_size":67.0,"ask":26.6,"ask_size":33.0,"iv":0.2813,"open_interest":204.0,"volume":0.0,"delta":-0.0745,"gamma":0.0002,"vega":3.9348,"theta":-0.9188,"rho":-0.8454,"theo":26.2484,"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":27.5999994277954},{"option":"SPXW260417C05930000","bid":1008.7,"bid_size":3.0,"ask":1017.2,"ask_size":1.0,"iv":0.2809,"open_interest":4.0,"volume":0.0,"delta":0.9249,"gamma":0.0002,"vega":3.9604,"theta":-0.549,"rho":8.5103,"theo":1013.4449,"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":999.5},{"option":"SPXW260417P05930000","bid":26.2,"bid_size":80.0,"ask":26.8,"ask_size":33.0,"iv":0.2806,"open_interest":41.0,"volume":1.0,"delta":-0.0751,"gamma":0.0002,"vega":3.9604,"theta":-0.9229,"rho":-0.8528,"theo":26.4631,"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":27.8000001907349},{"option":"SPXW260417C05940000","bid":999.3,"bid_size":3.0,"ask":1007.7,"ask_size":1.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0002,"vega":4.0121,"theta":-0.5611,"rho":8.5111,"theo":1003.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.049987792969},{"option":"SPXW260417P05940000","bid":26.6,"bid_size":79.0,"ask":27.2,"ask_size":33.0,"iv":0.2794,"open_interest":24.0,"volume":1.0,"delta":-0.0765,"gamma":0.0002,"vega":4.0121,"theta":-0.9313,"rho":-0.8678,"theo":26.8997,"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":28.3000001907349},{"option":"SPXW260417C05950000","bid":990.1,"bid_size":3.0,"ask":998.2,"ask_size":1.0,"iv":0.2777,"open_interest":1.0,"volume":0.0,"delta":0.9222,"gamma":0.0002,"vega":4.0644,"theta":-0.5732,"rho":8.5116,"theo":994.4598,"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":980.549987792969},{"option":"SPXW260417P05950000","bid":27.0,"bid_size":79.0,"ask":27.7,"ask_size":33.0,"iv":0.2782,"open_interest":92.0,"volume":2.0,"delta":-0.0778,"gamma":0.0002,"vega":4.0644,"theta":-0.9397,"rho":-0.883,"theo":27.3454,"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":28.8000001907349},{"option":"SPXW260417C05960000","bid":980.3,"bid_size":3.0,"ask":988.7,"ask_size":1.0,"iv":0.2773,"open_interest":0.0,"volume":0.0,"delta":0.9209,"gamma":0.0002,"vega":4.1175,"theta":-0.5855,"rho":8.5119,"theo":984.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.149993896484},{"option":"SPXW260417P05960000","bid":27.5,"bid_size":64.0,"ask":28.1,"ask_size":32.0,"iv":0.277,"open_interest":15.0,"volume":0.0,"delta":-0.0792,"gamma":0.0002,"vega":4.1175,"theta":-0.9482,"rho":-0.8985,"theo":27.8002,"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":29.1999998092651},{"option":"SPXW260417C05970000","bid":970.8,"bid_size":3.0,"ask":979.2,"ask_size":1.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0002,"vega":4.1715,"theta":-0.5978,"rho":8.5119,"theo":975.512,"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":961.399993896484},{"option":"SPXW260417P05970000","bid":28.0,"bid_size":63.0,"ask":28.6,"ask_size":32.0,"iv":0.2757,"open_interest":101.0,"volume":0.0,"delta":-0.0806,"gamma":0.0002,"vega":4.1714,"theta":-0.9568,"rho":-0.9143,"theo":28.2646,"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":29.6999998092651},{"option":"SPXW260417C05975000","bid":966.4,"bid_size":3.0,"ask":974.5,"ask_size":1.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0002,"vega":4.1987,"theta":-0.604,"rho":8.5117,"theo":970.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.850006103516},{"option":"SPXW260417P05975000","bid":28.2,"bid_size":76.0,"ask":28.8,"ask_size":32.0,"iv":0.275,"open_interest":52.0,"volume":3.0,"delta":-0.0813,"gamma":0.0002,"vega":4.1987,"theta":-0.961,"rho":-0.9223,"theo":28.5004,"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":30.0},{"option":"SPXW260417C05980000","bid":961.4,"bid_size":3.0,"ask":969.8,"ask_size":1.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0002,"vega":4.2262,"theta":-0.6102,"rho":8.5115,"theo":966.0523,"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":952.0},{"option":"SPXW260417P05980000","bid":28.4,"bid_size":49.0,"ask":29.1,"ask_size":57.0,"iv":0.2747,"open_interest":50.0,"volume":0.0,"delta":-0.082,"gamma":0.0002,"vega":4.2262,"theta":-0.9654,"rho":-0.9304,"theo":28.7387,"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":30.1999998092651},{"option":"SPXW260417C05990000","bid":951.9,"bid_size":3.0,"ask":960.3,"ask_size":1.0,"iv":0.2735,"open_interest":11.0,"volume":0.0,"delta":0.9166,"gamma":0.0002,"vega":4.282,"theta":-0.6227,"rho":8.5108,"theo":956.6025,"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":941.850006103516},{"option":"SPXW260417P05990000","bid":28.9,"bid_size":44.0,"ask":29.6,"ask_size":52.0,"iv":0.2734,"open_interest":27.0,"volume":0.0,"delta":-0.0835,"gamma":0.0002,"vega":4.282,"theta":-0.9741,"rho":-0.9469,"theo":29.2225,"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":30.6999998092651},{"option":"SPXW260417C06000000","bid":943.1,"bid_size":1.0,"ask":951.2,"ask_size":3.0,"iv":0.2729,"open_interest":104.0,"volume":13.0,"delta":0.9151,"gamma":0.0002,"vega":4.3386,"theta":-0.6352,"rho":8.5098,"theo":947.1627,"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":932.599975585938},{"option":"SPXW260417P06000000","bid":29.3,"bid_size":65.0,"ask":30.1,"ask_size":52.0,"iv":0.272,"open_interest":798.0,"volume":35.0,"delta":-0.085,"gamma":0.0002,"vega":4.3386,"theta":-0.9828,"rho":-0.9637,"theo":29.7162,"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":31.25},{"option":"SPXW260417C06010000","bid":933.1,"bid_size":3.0,"ask":941.4,"ask_size":1.0,"iv":0.2711,"open_interest":1.0,"volume":0.0,"delta":0.9136,"gamma":0.0002,"vega":4.3962,"theta":-0.6478,"rho":8.5082,"theo":937.7333,"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":923.600006103516},{"option":"SPXW260417P06010000","bid":29.8,"bid_size":62.0,"ask":30.6,"ask_size":50.0,"iv":0.2708,"open_interest":41.0,"volume":2.0,"delta":-0.0865,"gamma":0.0002,"vega":4.3962,"theta":-0.9917,"rho":-0.981,"theo":30.2203,"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":31.8000001907349},{"option":"SPXW260417C06020000","bid":923.7,"bid_size":3.0,"ask":932.0,"ask_size":1.0,"iv":0.2698,"open_interest":1.0,"volume":0.0,"delta":0.912,"gamma":0.0002,"vega":4.4548,"theta":-0.6605,"rho":8.5063,"theo":928.3143,"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":913.599975585938},{"option":"SPXW260417P06020000","bid":30.3,"bid_size":62.0,"ask":31.1,"ask_size":50.0,"iv":0.2697,"open_interest":50.0,"volume":0.0,"delta":-0.0881,"gamma":0.0002,"vega":4.4548,"theta":-1.0006,"rho":-0.9987,"theo":30.735,"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":32.2999992370606},{"option":"SPXW260417C06025000","bid":919.0,"bid_size":3.0,"ask":927.3,"ask_size":1.0,"iv":0.2692,"open_interest":3.0,"volume":0.0,"delta":0.9112,"gamma":0.0002,"vega":4.4845,"theta":-0.6668,"rho":8.5052,"theo":923.6088,"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":909.549987792969},{"option":"SPXW260417P06025000","bid":30.6,"bid_size":41.0,"ask":31.4,"ask_size":61.0,"iv":0.269,"open_interest":186.0,"volume":0.0,"delta":-0.0888,"gamma":0.0002,"vega":4.4845,"theta":-1.005,"rho":-1.0077,"theo":30.9963,"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":32.6000003814697},{"option":"SPXW260417C06030000","bid":914.6,"bid_size":3.0,"ask":922.6,"ask_size":1.0,"iv":0.268,"open_interest":3.0,"volume":0.0,"delta":0.9104,"gamma":0.0002,"vega":4.5143,"theta":-0.6732,"rho":8.504,"theo":918.906,"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":904.850006103516},{"option":"SPXW260417P06030000","bid":30.9,"bid_size":41.0,"ask":31.6,"ask_size":21.0,"iv":0.2684,"open_interest":31.0,"volume":5.0,"delta":-0.0896,"gamma":0.0002,"vega":4.5143,"theta":-1.0095,"rho":-1.0168,"theo":31.2604,"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":32.8499984741211},{"option":"SPXW260417C06040000","bid":905.4,"bid_size":1.0,"ask":913.3,"ask_size":1.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.9088,"gamma":0.0002,"vega":4.5746,"theta":-0.6859,"rho":8.5011,"theo":909.5088,"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":895.700012207031},{"option":"SPXW260417P06040000","bid":31.4,"bid_size":41.0,"ask":32.2,"ask_size":61.0,"iv":0.2672,"open_interest":57.0,"volume":4.0,"delta":-0.0913,"gamma":0.0002,"vega":4.5746,"theta":-1.0185,"rho":-1.0354,"theo":31.7969,"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":33.3999996185303},{"option":"SPXW260417C06050000","bid":895.5,"bid_size":3.0,"ask":903.7,"ask_size":1.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.9071,"gamma":0.0002,"vega":4.6357,"theta":-0.6988,"rho":8.4978,"theo":900.123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.5},{"option":"SPXW260417P06050000","bid":31.9,"bid_size":60.0,"ask":32.7,"ask_size":48.0,"iv":0.2659,"open_interest":133.0,"volume":16.0,"delta":-0.0929,"gamma":0.0002,"vega":4.6357,"theta":-1.0276,"rho":-1.0545,"theo":32.3444,"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":34.0},{"option":"SPXW260417C06060000","bid":886.2,"bid_size":3.0,"ask":894.3,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.9054,"gamma":0.0002,"vega":4.6975,"theta":-0.7116,"rho":8.4941,"theo":890.7487,"change":0.0,"open":0.0,"high":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":"SPXW260417P06060000","bid":32.5,"bid_size":40.0,"ask":33.3,"ask_size":59.0,"iv":0.2647,"open_interest":70.0,"volume":2.0,"delta":-0.0946,"gamma":0.0002,"vega":4.6975,"theta":-1.0367,"rho":-1.074,"theo":32.9039,"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":34.5499992370606},{"option":"SPXW260417C06070000","bid":877.2,"bid_size":1.0,"ask":885.2,"ask_size":1.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.9037,"gamma":0.0002,"vega":4.7599,"theta":-0.7246,"rho":8.49,"theo":881.3862,"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":867.450012207031},{"option":"SPXW260417P06070000","bid":33.0,"bid_size":58.0,"ask":33.8,"ask_size":20.0,"iv":0.2635,"open_interest":80.0,"volume":0.0,"delta":-0.0963,"gamma":0.0002,"vega":4.7599,"theta":-1.0459,"rho":-1.0939,"theo":33.475,"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":35.1500015258789},{"option":"SPXW260417C06075000","bid":872.1,"bid_size":3.0,"ask":880.3,"ask_size":1.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":0.9028,"gamma":0.0002,"vega":4.7913,"theta":-0.7311,"rho":8.4877,"theo":876.7095,"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":862.350006103516},{"option":"SPXW260417P06075000","bid":33.3,"bid_size":58.0,"ask":34.1,"ask_size":20.0,"iv":0.2629,"open_interest":105.0,"volume":1.0,"delta":-0.0972,"gamma":0.0002,"vega":4.7913,"theta":-1.0505,"rho":-1.104,"theo":33.7649,"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":35.4500007629394},{"option":"SPXW260417C06080000","bid":867.5,"bid_size":3.0,"ask":875.6,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.902,"gamma":0.0002,"vega":4.8228,"theta":-0.7376,"rho":8.4854,"theo":872.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.399993896484},{"option":"SPXW260417P06080000","bid":33.6,"bid_size":58.0,"ask":34.3,"ask_size":1.0,"iv":0.2624,"open_interest":70.0,"volume":0.0,"delta":-0.0981,"gamma":0.0002,"vega":4.8228,"theta":-1.0551,"rho":-1.1142,"theo":34.0581,"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":35.75},{"option":"SPXW260417C06090000","bid":858.4,"bid_size":3.0,"ask":866.2,"ask_size":1.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0002,"vega":4.8862,"theta":-0.7506,"rho":8.4805,"theo":862.6973,"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":848.350006103516},{"option":"SPXW260417P06090000","bid":34.2,"bid_size":56.0,"ask":35.0,"ask_size":19.0,"iv":0.2611,"open_interest":34.0,"volume":14.0,"delta":-0.0999,"gamma":0.0002,"vega":4.8862,"theta":-1.0643,"rho":-1.1349,"theo":34.6533,"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":36.3999996185303},{"option":"SPXW260417C06100000","bid":849.3,"bid_size":1.0,"ask":857.3,"ask_size":3.0,"iv":0.2606,"open_interest":2.0,"volume":0.0,"delta":0.8984,"gamma":0.0002,"vega":4.95,"theta":-0.7637,"rho":8.4753,"theo":853.3715,"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":839.049987792969},{"option":"SPXW260417P06100000","bid":34.8,"bid_size":56.0,"ask":35.6,"ask_size":19.0,"iv":0.2599,"open_interest":236.0,"volume":20.0,"delta":-0.1017,"gamma":0.0002,"vega":4.95,"theta":-1.0737,"rho":-1.1559,"theo":35.2612,"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":37.0499992370606},{"option":"SPXW260417C06110000","bid":839.5,"bid_size":3.0,"ask":847.6,"ask_size":1.0,"iv":0.2589,"open_interest":1.0,"volume":0.0,"delta":0.8965,"gamma":0.0002,"vega":5.0144,"theta":-0.7768,"rho":8.4696,"theo":844.0584,"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":830.600006103516},{"option":"SPXW260417P06110000","bid":35.4,"bid_size":55.0,"ask":36.3,"ask_size":55.0,"iv":0.2587,"open_interest":112.0,"volume":2.0,"delta":-0.1036,"gamma":0.0002,"vega":5.0144,"theta":-1.083,"rho":-1.1773,"theo":35.8816,"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":37.6500015258789},{"option":"SPXW260417C06120000","bid":830.7,"bid_size":1.0,"ask":838.6,"ask_size":3.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8946,"gamma":0.0003,"vega":5.0792,"theta":-0.79,"rho":8.4637,"theo":834.7579,"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":820.5},{"option":"SPXW260417P06120000","bid":36.0,"bid_size":54.0,"ask":36.9,"ask_size":54.0,"iv":0.2574,"open_interest":69.0,"volume":0.0,"delta":-0.1055,"gamma":0.0003,"vega":5.0792,"theta":-1.0924,"rho":-1.199,"theo":36.5148,"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":38.2999992370606},{"option":"SPXW260417C06125000","bid":825.6,"bid_size":3.0,"ask":833.6,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.8936,"gamma":0.0003,"vega":5.1119,"theta":-0.7966,"rho":8.4606,"theo":830.1126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.899993896484},{"option":"SPXW260417P06125000","bid":36.3,"bid_size":54.0,"ask":37.2,"ask_size":54.0,"iv":0.2567,"open_interest":92.0,"volume":4.0,"delta":-0.1064,"gamma":0.0003,"vega":5.1119,"theta":-1.0972,"rho":-1.21,"theo":36.836,"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":38.6500015258789},{"option":"SPXW260417C06130000","bid":820.9,"bid_size":3.0,"ask":828.9,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.8926,"gamma":0.0003,"vega":5.1447,"theta":-0.8032,"rho":8.4575,"theo":825.4705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.949981689453},{"option":"SPXW260417P06130000","bid":36.7,"bid_size":35.0,"ask":37.5,"ask_size":18.0,"iv":0.2561,"open_interest":27.0,"volume":0.0,"delta":-0.1074,"gamma":0.0003,"vega":5.1447,"theta":-1.1019,"rho":-1.221,"theo":37.1607,"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":39.0},{"option":"SPXW260417C06140000","bid":811.6,"bid_size":3.0,"ask":819.6,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.8906,"gamma":0.0003,"vega":5.2109,"theta":-0.8164,"rho":8.4508,"theo":816.1961,"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":802.300018310547},{"option":"SPXW260417P06140000","bid":37.3,"bid_size":52.0,"ask":38.2,"ask_size":52.0,"iv":0.255,"open_interest":49.0,"volume":0.0,"delta":-0.1094,"gamma":0.0003,"vega":5.2109,"theta":-1.1113,"rho":-1.2434,"theo":37.8201,"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":39.7000007629394},{"option":"SPXW260417C06150000","bid":802.7,"bid_size":3.0,"ask":810.4,"ask_size":1.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0003,"vega":5.2779,"theta":-0.8297,"rho":8.4438,"theo":806.935,"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":792.800018310547},{"option":"SPXW260417P06150000","bid":38.0,"bid_size":52.0,"ask":38.9,"ask_size":52.0,"iv":0.2538,"open_interest":214.0,"volume":11.0,"delta":-0.1114,"gamma":0.0003,"vega":5.278,"theta":-1.1208,"rho":-1.2662,"theo":38.4927,"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":40.3999996185303},{"option":"SPXW260417C06160000","bid":793.1,"bid_size":3.0,"ask":801.1,"ask_size":1.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8866,"gamma":0.0003,"vega":5.3459,"theta":-0.843,"rho":8.4363,"theo":797.6876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.550018310547},{"option":"SPXW260417P06160000","bid":38.7,"bid_size":34.0,"ask":39.6,"ask_size":50.0,"iv":0.2527,"open_interest":62.0,"volume":2.0,"delta":-0.1135,"gamma":0.0003,"vega":5.3459,"theta":-1.1304,"rho":-1.2895,"theo":39.1786,"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":41.1000003814697},{"option":"SPXW260417C06170000","bid":784.4,"bid_size":1.0,"ask":792.1,"ask_size":1.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.8845,"gamma":0.0003,"vega":5.4148,"theta":-0.8563,"rho":8.4284,"theo":788.4538,"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":775.149993896484},{"option":"SPXW260417P06170000","bid":39.3,"bid_size":50.0,"ask":40.3,"ask_size":50.0,"iv":0.2514,"open_interest":41.0,"volume":0.0,"delta":-0.1156,"gamma":0.0003,"vega":5.4148,"theta":-1.1399,"rho":-1.3132,"theo":39.8787,"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":41.8499984741211},{"option":"SPXW260417C06175000","bid":779.6,"bid_size":3.0,"ask":787.2,"ask_size":1.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0003,"vega":5.4497,"theta":-0.8629,"rho":8.4242,"theo":783.8422,"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":770.550018310547},{"option":"SPXW260417P06175000","bid":39.7,"bid_size":49.0,"ask":40.6,"ask_size":49.0,"iv":0.2507,"open_interest":169.0,"volume":25.0,"delta":-0.1167,"gamma":0.0003,"vega":5.4497,"theta":-1.1447,"rho":-1.3253,"theo":40.2338,"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":42.2000007629394},{"option":"SPXW260417C06180000","bid":775.2,"bid_size":1.0,"ask":783.0,"ask_size":3.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0003,"vega":5.4848,"theta":-0.8696,"rho":8.4198,"theo":779.2342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.149993896484},{"option":"SPXW260417P06180000","bid":40.1,"bid_size":49.0,"ask":41.0,"ask_size":49.0,"iv":0.2502,"open_interest":49.0,"volume":1.0,"delta":-0.1177,"gamma":0.0003,"vega":5.4848,"theta":-1.1495,"rho":-1.3375,"theo":40.5926,"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":42.6000003814697},{"option":"SPXW260417C06190000","bid":765.5,"bid_size":3.0,"ask":773.4,"ask_size":1.0,"iv":0.2491,"open_interest":2.0,"volume":0.0,"delta":0.8801,"gamma":0.0003,"vega":5.5558,"theta":-0.8829,"rho":8.4107,"theo":770.0292,"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":756.75},{"option":"SPXW260417P06190000","bid":40.8,"bid_size":49.0,"ask":41.7,"ask_size":49.0,"iv":0.249,"open_interest":81.0,"volume":34.0,"delta":-0.1199,"gamma":0.0003,"vega":5.5558,"theta":-1.159,"rho":-1.3624,"theo":41.3212,"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":43.3499984741211},{"option":"SPXW260417C06200000","bid":756.9,"bid_size":1.0,"ask":764.6,"ask_size":3.0,"iv":0.2479,"open_interest":12.0,"volume":0.0,"delta":0.8779,"gamma":0.0003,"vega":5.6278,"theta":-0.8963,"rho":8.4009,"theo":760.8389,"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":747.149993896484},{"option":"SPXW260417P06200000","bid":41.5,"bid_size":36.0,"ask":42.4,"ask_size":16.0,"iv":0.2478,"open_interest":1209.0,"volume":75.0,"delta":-0.1222,"gamma":0.0003,"vega":5.6278,"theta":-1.1686,"rho":-1.388,"theo":42.0643,"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":44.1000003814697},{"option":"SPXW260417C06210000","bid":747.2,"bid_size":3.0,"ask":755.0,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8756,"gamma":0.0003,"vega":5.7008,"theta":-0.9096,"rho":8.3905,"theo":751.6638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.450012207031},{"option":"SPXW260417P06210000","bid":42.3,"bid_size":47.0,"ask":43.2,"ask_size":47.0,"iv":0.2466,"open_interest":88.0,"volume":22.0,"delta":-0.1244,"gamma":0.0003,"vega":5.7008,"theta":-1.1782,"rho":-1.4142,"theo":42.8229,"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":44.8999996185303},{"option":"SPXW260417C06220000","bid":738.5,"bid_size":1.0,"ask":746.2,"ask_size":3.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.8733,"gamma":0.0003,"vega":5.7745,"theta":-0.923,"rho":8.3794,"theo":742.504,"change":0.0,"open":0.0,"high":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":"SPXW260417P06220000","bid":43.0,"bid_size":47.0,"ask":44.0,"ask_size":47.0,"iv":0.2455,"open_interest":79.0,"volume":48.0,"delta":-0.1268,"gamma":0.0003,"vega":5.7744,"theta":-1.1878,"rho":-1.441,"theo":43.5967,"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":45.7000007629394},{"option":"SPXW260417C06225000","bid":733.4,"bid_size":3.0,"ask":741.2,"ask_size":1.0,"iv":0.2449,"open_interest":11.0,"volume":0.0,"delta":0.8721,"gamma":0.0003,"vega":5.8116,"theta":-0.9297,"rho":8.3737,"theo":737.9303,"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":723.899993896484},{"option":"SPXW260417P06225000","bid":43.4,"bid_size":46.0,"ask":44.4,"ask_size":45.0,"iv":0.2448,"open_interest":105.0,"volume":42.0,"delta":-0.128,"gamma":0.0003,"vega":5.8116,"theta":-1.1926,"rho":-1.4547,"theo":43.9899,"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":46.1000003814697},{"option":"SPXW260417C06230000","bid":728.9,"bid_size":3.0,"ask":736.7,"ask_size":1.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8709,"gamma":0.0003,"vega":5.8488,"theta":-0.9364,"rho":8.3677,"theo":733.3604,"change":0.0,"open":0.0,"high":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":"SPXW260417P06230000","bid":43.8,"bid_size":44.0,"ask":44.8,"ask_size":44.0,"iv":0.2442,"open_interest":44.0,"volume":1.0,"delta":-0.1291,"gamma":0.0003,"vega":5.8488,"theta":-1.1974,"rho":-1.4685,"theo":44.3868,"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":46.5499992370606},{"option":"SPXW260417C06240000","bid":720.1,"bid_size":3.0,"ask":727.5,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8685,"gamma":0.0003,"vega":5.9237,"theta":-0.9497,"rho":8.3554,"theo":724.2329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.75},{"option":"SPXW260417P06240000","bid":44.6,"bid_size":44.0,"ask":45.6,"ask_size":44.0,"iv":0.243,"open_interest":51.0,"volume":7.0,"delta":-0.1316,"gamma":0.0003,"vega":5.9237,"theta":-1.207,"rho":-1.4966,"theo":45.193,"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":47.3999996185303},{"option":"SPXW260417C06250000","bid":710.7,"bid_size":3.0,"ask":718.4,"ask_size":1.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.866,"gamma":0.0003,"vega":5.999,"theta":-0.963,"rho":8.3426,"theo":715.1222,"change":0.0,"open":0.0,"high":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":"SPXW260417P06250000","bid":45.4,"bid_size":44.0,"ask":46.4,"ask_size":44.0,"iv":0.2419,"open_interest":611.0,"volume":30.0,"delta":-0.134,"gamma":0.0003,"vega":5.999,"theta":-1.2166,"rho":-1.5252,"theo":46.0156,"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":48.25},{"option":"SPXW260417C06260000","bid":701.6,"bid_size":3.0,"ask":709.3,"ask_size":1.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.8635,"gamma":0.0003,"vega":6.0746,"theta":-0.9763,"rho":8.3293,"theo":706.0282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.199981689453},{"option":"SPXW260417P06260000","bid":46.3,"bid_size":43.0,"ask":47.2,"ask_size":15.0,"iv":0.2405,"open_interest":225.0,"volume":6.0,"delta":-0.1366,"gamma":0.0003,"vega":6.0746,"theta":-1.2261,"rho":-1.5543,"theo":46.8552,"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":49.1000003814697},{"option":"SPXW260417C06270000","bid":692.6,"bid_size":3.0,"ask":700.2,"ask_size":1.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8609,"gamma":0.0003,"vega":6.1505,"theta":-0.9896,"rho":8.3155,"theo":696.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.899993896484},{"option":"SPXW260417P06270000","bid":47.1,"bid_size":42.0,"ask":48.1,"ask_size":24.0,"iv":0.2394,"open_interest":151.0,"volume":4.0,"delta":-0.1391,"gamma":0.0003,"vega":6.1505,"theta":-1.2356,"rho":-1.5838,"theo":47.712,"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":50.0},{"option":"SPXW260417C06275000","bid":688.0,"bid_size":3.0,"ask":695.6,"ask_size":1.0,"iv":0.2388,"open_interest":1.0,"volume":0.0,"delta":0.8596,"gamma":0.0003,"vega":6.1886,"theta":-0.9963,"rho":8.3084,"theo":692.4195,"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":678.549987792969},{"option":"SPXW260417P06275000","bid":47.6,"bid_size":42.0,"ask":48.5,"ask_size":14.0,"iv":0.2387,"open_interest":95.0,"volume":0.0,"delta":-0.1404,"gamma":0.0003,"vega":6.1886,"theta":-1.2404,"rho":-1.5988,"theo":48.1469,"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":50.5},{"option":"SPXW260417C06280000","bid":683.5,"bid_size":3.0,"ask":691.1,"ask_size":1.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.8583,"gamma":0.0003,"vega":6.2268,"theta":-1.0029,"rho":8.3012,"theo":687.8919,"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":674.899993896484},{"option":"SPXW260417P06280000","bid":48.0,"bid_size":42.0,"ask":49.0,"ask_size":42.0,"iv":0.2381,"open_interest":48.0,"volume":0.0,"delta":-0.1417,"gamma":0.0003,"vega":6.2267,"theta":-1.2452,"rho":-1.6138,"theo":48.5861,"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":50.9499988555908},{"option":"SPXW260417C06290000","bid":674.5,"bid_size":3.0,"ask":682.1,"ask_size":1.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.8556,"gamma":0.0004,"vega":6.3034,"theta":-1.0162,"rho":8.2866,"theo":678.8501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.149993896484},{"option":"SPXW260417P06290000","bid":48.9,"bid_size":40.0,"ask":49.9,"ask_size":40.0,"iv":0.2369,"open_interest":69.0,"volume":9.0,"delta":-0.1444,"gamma":0.0004,"vega":6.3034,"theta":-1.2546,"rho":-1.6443,"theo":49.4778,"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":51.8999996185303},{"option":"SPXW260417C06300000","bid":665.5,"bid_size":3.0,"ask":673.0,"ask_size":1.0,"iv":0.2358,"open_interest":1.0,"volume":0.0,"delta":0.8529,"gamma":0.0004,"vega":6.3805,"theta":-1.0294,"rho":8.2715,"theo":669.8261,"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":656.900024414062},{"option":"SPXW260417P06300000","bid":49.8,"bid_size":40.0,"ask":50.8,"ask_size":23.0,"iv":0.2357,"open_interest":309.0,"volume":7.0,"delta":-0.1471,"gamma":0.0004,"vega":6.3805,"theta":-1.2641,"rho":-1.6752,"theo":50.3875,"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":52.8500003814697},{"option":"SPXW260417C06310000","bid":656.5,"bid_size":3.0,"ask":664.0,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8501,"gamma":0.0004,"vega":6.4584,"theta":-1.0425,"rho":8.2558,"theo":660.8202,"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":647.899993896484},{"option":"SPXW260417P06310000","bid":50.8,"bid_size":30.0,"ask":51.8,"ask_size":40.0,"iv":0.2345,"open_interest":67.0,"volume":3.0,"delta":-0.1499,"gamma":0.0004,"vega":6.4583,"theta":-1.2735,"rho":-1.7066,"theo":51.3152,"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":53.7999992370606},{"option":"SPXW260417C06320000","bid":647.5,"bid_size":3.0,"ask":655.0,"ask_size":1.0,"iv":0.2335,"open_interest":6.0,"volume":0.0,"delta":0.8473,"gamma":0.0004,"vega":6.537,"theta":-1.0557,"rho":8.2396,"theo":651.8328,"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":638.299987792969},{"option":"SPXW260417P06320000","bid":51.7,"bid_size":39.0,"ask":52.7,"ask_size":23.0,"iv":0.2334,"open_interest":55.0,"volume":3.0,"delta":-0.1528,"gamma":0.0004,"vega":6.537,"theta":-1.2828,"rho":-1.7386,"theo":52.2614,"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":54.7999992370606},{"option":"SPXW260417C06325000","bid":643.0,"bid_size":3.0,"ask":650.5,"ask_size":1.0,"iv":0.2328,"open_interest":2.0,"volume":0.0,"delta":0.8458,"gamma":0.0004,"vega":6.5767,"theta":-1.0622,"rho":8.2312,"theo":647.3462,"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":633.700012207031},{"option":"SPXW260417P06325000","bid":52.2,"bid_size":39.0,"ask":53.2,"ask_size":39.0,"iv":0.2328,"open_interest":86.0,"volume":3.0,"delta":-0.1542,"gamma":0.0004,"vega":6.5766,"theta":-1.2875,"rho":-1.7549,"theo":52.7416,"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":55.2999992370606},{"option":"SPXW260417C06330000","bid":638.6,"bid_size":3.0,"ask":646.0,"ask_size":1.0,"iv":0.2322,"open_interest":1.0,"volume":0.0,"delta":0.8444,"gamma":0.0004,"vega":6.6166,"theta":-1.0687,"rho":8.2226,"theo":642.8643,"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":630.049987792969},{"option":"SPXW260417P06330000","bid":52.7,"bid_size":39.0,"ask":53.7,"ask_size":39.0,"iv":0.2321,"open_interest":25.0,"volume":1.0,"delta":-0.1556,"gamma":0.0004,"vega":6.6166,"theta":-1.2922,"rho":-1.7714,"theo":53.2266,"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":55.7999992370606},{"option":"SPXW260417C06340000","bid":630.1,"bid_size":1.0,"ask":637.5,"ask_size":3.0,"iv":0.231,"open_interest":3.0,"volume":0.0,"delta":0.8414,"gamma":0.0004,"vega":6.6972,"theta":-1.0818,"rho":8.2049,"theo":633.9152,"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":620.5},{"option":"SPXW260417P06340000","bid":53.7,"bid_size":29.0,"ask":54.6,"ask_size":1.0,"iv":0.2308,"open_interest":72.0,"volume":20.0,"delta":-0.1586,"gamma":0.0004,"vega":6.6971,"theta":-1.3014,"rho":-1.8048,"theo":54.211,"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":56.8500003814697},{"option":"SPXW260417C06350000","bid":620.7,"bid_size":3.0,"ask":628.1,"ask_size":1.0,"iv":0.2298,"open_interest":1.0,"volume":0.0,"delta":0.8384,"gamma":0.0004,"vega":6.7787,"theta":-1.0947,"rho":8.1863,"theo":624.9859,"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":611.5},{"option":"SPXW260417P06350000","bid":54.7,"bid_size":27.0,"ask":55.7,"ask_size":36.0,"iv":0.2298,"open_interest":926.0,"volume":23.0,"delta":-0.1616,"gamma":0.0004,"vega":6.7787,"theta":-1.3106,"rho":-1.8392,"theo":55.2153,"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":57.8999996185303},{"option":"SPXW260417C06360000","bid":611.8,"bid_size":4.0,"ask":619.2,"ask_size":1.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8354,"gamma":0.0004,"vega":6.8612,"theta":-1.1076,"rho":8.1668,"theo":616.077,"change":0.0,"open":0.0,"high":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":"SPXW260417P06360000","bid":55.7,"bid_size":36.0,"ask":56.7,"ask_size":10.0,"iv":0.2285,"open_interest":153.0,"volume":12.0,"delta":-0.1647,"gamma":0.0004,"vega":6.8612,"theta":-1.3197,"rho":-1.8744,"theo":56.24,"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":59.0},{"option":"SPXW260417C06370000","bid":603.0,"bid_size":4.0,"ask":610.3,"ask_size":1.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8322,"gamma":0.0004,"vega":6.9444,"theta":-1.1204,"rho":8.1464,"theo":607.1892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.600006103516},{"option":"SPXW260417P06370000","bid":56.8,"bid_size":27.0,"ask":57.8,"ask_size":27.0,"iv":0.2273,"open_interest":54.0,"volume":0.0,"delta":-0.1678,"gamma":0.0004,"vega":6.9444,"theta":-1.3287,"rho":-1.9106,"theo":57.2857,"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":60.1000003814697},{"option":"SPXW260417C06375000","bid":598.8,"bid_size":4.0,"ask":605.9,"ask_size":1.0,"iv":0.2264,"open_interest":1.0,"volume":0.0,"delta":0.8306,"gamma":0.0004,"vega":6.9862,"theta":-1.1268,"rho":8.1359,"theo":602.7531,"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":589.449981689453},{"option":"SPXW260417P06375000","bid":57.3,"bid_size":36.0,"ask":58.3,"ask_size":21.0,"iv":0.2266,"open_interest":82.0,"volume":3.0,"delta":-0.1694,"gamma":0.0004,"vega":6.9862,"theta":-1.3332,"rho":-1.929,"theo":57.8167,"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":60.6499996185303},{"option":"SPXW260417C06380000","bid":594.5,"bid_size":1.0,"ask":601.8,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0004,"vega":7.0281,"theta":-1.1331,"rho":8.1252,"theo":598.3228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.050018310547},{"option":"SPXW260417P06380000","bid":57.8,"bid_size":35.0,"ask":58.9,"ask_size":24.0,"iv":0.2261,"open_interest":59.0,"volume":0.0,"delta":-0.171,"gamma":0.0004,"vega":7.0282,"theta":-1.3377,"rho":-1.9476,"theo":58.3532,"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":61.2000007629394},{"option":"SPXW260417C06390000","bid":585.7,"bid_size":1.0,"ask":593.0,"ask_size":1.0,"iv":0.2249,"open_interest":3.0,"volume":0.0,"delta":0.8258,"gamma":0.0004,"vega":7.1123,"theta":-1.1457,"rho":8.103,"theo":589.4788,"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":577.0},{"option":"SPXW260417P06390000","bid":58.9,"bid_size":35.0,"ask":60.0,"ask_size":35.0,"iv":0.2249,"open_interest":60.0,"volume":2.0,"delta":-0.1743,"gamma":0.0004,"vega":7.1123,"theta":-1.3466,"rho":-1.9855,"theo":59.4427,"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":62.3500003814697},{"option":"SPXW260417C06395000","bid":579.9,"bid_size":1.0,"ask":589.4,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8241,"gamma":0.0004,"vega":7.1544,"theta":-1.152,"rho":8.0918,"theo":585.0654,"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":572.450012207031},{"option":"SPXW260417P06395000","bid":59.5,"bid_size":12.0,"ask":60.5,"ask_size":21.0,"iv":0.2242,"open_interest":36.0,"volume":1.0,"delta":-0.1759,"gamma":0.0004,"vega":7.1544,"theta":-1.351,"rho":-2.0047,"theo":59.996,"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":62.9499988555908},{"option":"SPXW260417C06400000","bid":576.9,"bid_size":1.0,"ask":584.1,"ask_size":1.0,"iv":0.2241,"open_interest":43.0,"volume":1.0,"delta":0.8224,"gamma":0.0004,"vega":7.1965,"theta":-1.1583,"rho":8.0802,"theo":580.6575,"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":568.299987792969},{"option":"SPXW260417P06400000","bid":60.1,"bid_size":26.0,"ask":61.1,"ask_size":21.0,"iv":0.2236,"open_interest":792.0,"volume":18.0,"delta":-0.1776,"gamma":0.0004,"vega":7.1965,"theta":-1.3553,"rho":-2.0241,"theo":60.555,"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":63.5500011444092},{"option":"SPXW260417C06405000","bid":571.1,"bid_size":1.0,"ask":580.6,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0004,"vega":7.2387,"theta":-1.1645,"rho":8.0685,"theo":576.2557,"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":563.699981689453},{"option":"SPXW260417P06405000","bid":60.6,"bid_size":21.0,"ask":61.7,"ask_size":10.0,"iv":0.2231,"open_interest":16.0,"volume":0.0,"delta":-0.1793,"gamma":0.0004,"vega":7.2387,"theta":-1.3597,"rho":-2.0437,"theo":61.1199,"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":64.1499996185303},{"option":"SPXW260417C06410000","bid":568.1,"bid_size":1.0,"ask":575.3,"ask_size":1.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.8191,"gamma":0.0004,"vega":7.2808,"theta":-1.1707,"rho":8.0567,"theo":571.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.100006103516},{"option":"SPXW260417P06410000","bid":61.2,"bid_size":35.0,"ask":62.2,"ask_size":10.0,"iv":0.2225,"open_interest":46.0,"volume":3.0,"delta":-0.181,"gamma":0.0004,"vega":7.2808,"theta":-1.364,"rho":-2.0634,"theo":61.6906,"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":64.75},{"option":"SPXW260417C06415000","bid":562.4,"bid_size":1.0,"ask":571.8,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8173,"gamma":0.0004,"vega":7.323,"theta":-1.1769,"rho":8.0447,"theo":567.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.399993896484},{"option":"SPXW260417P06415000","bid":61.8,"bid_size":12.0,"ask":62.8,"ask_size":21.0,"iv":0.2218,"open_interest":12.0,"volume":0.0,"delta":-0.1827,"gamma":0.0004,"vega":7.3229,"theta":-1.3683,"rho":-2.0833,"theo":62.2671,"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":65.3499984741211},{"option":"SPXW260417C06420000","bid":559.1,"bid_size":4.0,"ask":566.2,"ask_size":1.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.8156,"gamma":0.0004,"vega":7.3651,"theta":-1.183,"rho":8.0326,"theo":563.0851,"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":550.549987792969},{"option":"SPXW260417P06420000","bid":62.3,"bid_size":34.0,"ask":63.4,"ask_size":21.0,"iv":0.2212,"open_interest":41.0,"volume":1.0,"delta":-0.1844,"gamma":0.0004,"vega":7.3651,"theta":-1.3726,"rho":-2.1033,"theo":62.8497,"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":65.9500007629394},{"option":"SPXW260417C06425000","bid":554.7,"bid_size":4.0,"ask":561.8,"ask_size":1.0,"iv":0.2208,"open_interest":3.0,"volume":0.0,"delta":0.8138,"gamma":0.0004,"vega":7.4072,"theta":-1.1891,"rho":8.0203,"theo":558.7069,"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":545.799987792969},{"option":"SPXW260417P06425000","bid":62.9,"bid_size":34.0,"ask":64.0,"ask_size":21.0,"iv":0.2206,"open_interest":70.0,"volume":2.0,"delta":-0.1862,"gamma":0.0004,"vega":7.4072,"theta":-1.3768,"rho":-2.1235,"theo":63.4382,"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":66.5499992370606},{"option":"SPXW260417C06430000","bid":550.6,"bid_size":4.0,"ask":557.4,"ask_size":1.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.8121,"gamma":0.0004,"vega":7.4493,"theta":-1.1952,"rho":8.0079,"theo":554.3347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.449981689453},{"option":"SPXW260417P06430000","bid":63.5,"bid_size":34.0,"ask":64.6,"ask_size":21.0,"iv":0.22,"open_interest":49.0,"volume":2.0,"delta":-0.188,"gamma":0.0004,"vega":7.4493,"theta":-1.381,"rho":-2.1438,"theo":64.0328,"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":67.2000007629394},{"option":"SPXW260417C06435000","bid":545.0,"bid_size":1.0,"ask":554.2,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8103,"gamma":0.0004,"vega":7.4915,"theta":-1.2013,"rho":7.9954,"theo":549.9686,"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":537.599975585938},{"option":"SPXW260417P06435000","bid":64.2,"bid_size":1.0,"ask":65.2,"ask_size":21.0,"iv":0.2193,"open_interest":7.0,"volume":0.0,"delta":-0.1898,"gamma":0.0004,"vega":7.4914,"theta":-1.3852,"rho":-2.1642,"theo":64.6336,"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":67.8499984741211},{"option":"SPXW260417C06440000","bid":541.6,"bid_size":4.0,"ask":548.7,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8085,"gamma":0.0004,"vega":7.5337,"theta":-1.2073,"rho":7.9827,"theo":545.6086,"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":533.549987792969},{"option":"SPXW260417P06440000","bid":64.8,"bid_size":24.0,"ask":65.8,"ask_size":20.0,"iv":0.2187,"open_interest":35.0,"volume":2.0,"delta":-0.1916,"gamma":0.0004,"vega":7.5336,"theta":-1.3893,"rho":-2.1848,"theo":65.2404,"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":68.4500007629394},{"option":"SPXW260417C06445000","bid":536.4,"bid_size":1.0,"ask":545.5,"ask_size":1.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.8066,"gamma":0.0005,"vega":7.5759,"theta":-1.2133,"rho":7.9698,"theo":541.2549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.300018310547},{"option":"SPXW260417P06445000","bid":65.4,"bid_size":11.0,"ask":66.4,"ask_size":10.0,"iv":0.2182,"open_interest":53.0,"volume":0.0,"delta":-0.1934,"gamma":0.0005,"vega":7.5759,"theta":-1.3934,"rho":-2.2055,"theo":65.8535,"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":69.1000022888184},{"option":"SPXW260417C06450000","bid":533.2,"bid_size":4.0,"ask":540.0,"ask_size":1.0,"iv":0.2173,"open_interest":7.0,"volume":0.0,"delta":0.8048,"gamma":0.0005,"vega":7.6183,"theta":-1.2193,"rho":7.9568,"theo":536.9074,"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":524.100006103516},{"option":"SPXW260417P06450000","bid":66.0,"bid_size":33.0,"ask":67.1,"ask_size":11.0,"iv":0.2175,"open_interest":155.0,"volume":3.0,"delta":-0.1953,"gamma":0.0005,"vega":7.6183,"theta":-1.3975,"rho":-2.2264,"theo":66.4729,"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":69.75},{"option":"SPXW260417C06455000","bid":527.5,"bid_size":1.0,"ask":536.8,"ask_size":1.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.8029,"gamma":0.0005,"vega":7.6608,"theta":-1.2252,"rho":7.9436,"theo":532.5663,"change":0.0,"open":0.0,"high":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":"SPXW260417P06455000","bid":66.6,"bid_size":20.0,"ask":67.7,"ask_size":10.0,"iv":0.2169,"open_interest":14.0,"volume":0.0,"delta":-0.1971,"gamma":0.0005,"vega":7.6608,"theta":-1.4016,"rho":-2.2475,"theo":67.0985,"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":70.5},{"option":"SPXW260417C06460000","bid":524.6,"bid_size":4.0,"ask":531.3,"ask_size":1.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.801,"gamma":0.0005,"vega":7.7034,"theta":-1.2311,"rho":7.9302,"theo":528.2316,"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":515.950012207031},{"option":"SPXW260417P06460000","bid":67.3,"bid_size":23.0,"ask":68.4,"ask_size":23.0,"iv":0.2163,"open_interest":35.0,"volume":0.0,"delta":-0.199,"gamma":0.0005,"vega":7.7034,"theta":-1.4056,"rho":-2.2688,"theo":67.7306,"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":71.0499992370606},{"option":"SPXW260417C06465000","bid":519.1,"bid_size":1.0,"ask":528.1,"ask_size":1.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7991,"gamma":0.0005,"vega":7.7462,"theta":-1.237,"rho":7.9165,"theo":523.9034,"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":511.799987792969},{"option":"SPXW260417P06465000","bid":67.9,"bid_size":20.0,"ask":69.0,"ask_size":20.0,"iv":0.2156,"open_interest":14.0,"volume":2.0,"delta":-0.2009,"gamma":0.0005,"vega":7.7462,"theta":-1.4096,"rho":-2.2904,"theo":68.3692,"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":71.75},{"option":"SPXW260417C06470000","bid":515.7,"bid_size":4.0,"ask":522.7,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7972,"gamma":0.0005,"vega":7.7892,"theta":-1.2428,"rho":7.9026,"theo":519.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.899993896484},{"option":"SPXW260417P06470000","bid":68.6,"bid_size":23.0,"ask":69.7,"ask_size":23.0,"iv":0.2151,"open_interest":36.0,"volume":2.0,"delta":-0.2028,"gamma":0.0005,"vega":7.7892,"theta":-1.4135,"rho":-2.3122,"theo":69.0143,"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":72.4500007629394},{"option":"SPXW260417C06475000","bid":511.6,"bid_size":1.0,"ask":518.7,"ask_size":1.0,"iv":0.2149,"open_interest":1.0,"volume":0.0,"delta":0.7953,"gamma":0.0005,"vega":7.8323,"theta":-1.2486,"rho":7.8884,"theo":515.2667,"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":502.650009155273},{"option":"SPXW260417P06475000","bid":69.2,"bid_size":32.0,"ask":70.3,"ask_size":10.0,"iv":0.2144,"open_interest":115.0,"volume":0.0,"delta":-0.2048,"gamma":0.0005,"vega":7.8323,"theta":-1.4174,"rho":-2.3342,"theo":69.6662,"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":73.1500015258789},{"option":"SPXW260417C06480000","bid":507.1,"bid_size":4.0,"ask":514.0,"ask_size":1.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.7933,"gamma":0.0005,"vega":7.8757,"theta":-1.2543,"rho":7.874,"theo":510.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.0},{"option":"SPXW260417P06480000","bid":69.9,"bid_size":23.0,"ask":71.0,"ask_size":11.0,"iv":0.2138,"open_interest":65.0,"volume":18.0,"delta":-0.2068,"gamma":0.0005,"vega":7.8757,"theta":-1.4213,"rho":-2.3565,"theo":70.3249,"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":73.7999992370606},{"option":"SPXW260417C06485000","bid":501.7,"bid_size":1.0,"ask":510.9,"ask_size":1.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":0.7913,"gamma":0.0005,"vega":7.9192,"theta":-1.26,"rho":7.8593,"theo":506.6574,"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":494.600006103516},{"option":"SPXW260417P06485000","bid":70.6,"bid_size":11.0,"ask":71.6,"ask_size":10.0,"iv":0.2133,"open_interest":50.0,"volume":4.0,"delta":-0.2087,"gamma":0.0005,"vega":7.9192,"theta":-1.4251,"rho":-2.3792,"theo":70.9903,"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":74.5499992370606},{"option":"SPXW260417C06490000","bid":498.5,"bid_size":4.0,"ask":505.4,"ask_size":1.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7893,"gamma":0.0005,"vega":7.9629,"theta":-1.2657,"rho":7.8442,"theo":502.3631,"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":489.899993896484},{"option":"SPXW260417P06490000","bid":71.2,"bid_size":31.0,"ask":72.3,"ask_size":11.0,"iv":0.2126,"open_interest":31.0,"volume":1.0,"delta":-0.2107,"gamma":0.0005,"vega":7.9629,"theta":-1.4289,"rho":-2.4021,"theo":71.6629,"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":75.25},{"option":"SPXW260417C06495000","bid":493.3,"bid_size":1.0,"ask":502.3,"ask_size":1.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.7873,"gamma":0.0005,"vega":8.0068,"theta":-1.2713,"rho":7.8289,"theo":498.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":486.150009155273},{"option":"SPXW260417P06495000","bid":71.9,"bid_size":19.0,"ask":73.0,"ask_size":11.0,"iv":0.212,"open_interest":45.0,"volume":0.0,"delta":-0.2128,"gamma":0.0005,"vega":8.0068,"theta":-1.4326,"rho":-2.4253,"theo":72.3425,"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":75.9500007629394},{"option":"SPXW260417C06500000","bid":490.1,"bid_size":4.0,"ask":496.9,"ask_size":1.0,"iv":0.2116,"open_interest":35.0,"volume":2.0,"delta":0.7853,"gamma":0.0005,"vega":8.0508,"theta":-1.2769,"rho":7.8132,"theo":493.796,"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":482.049987792969},{"option":"SPXW260417P06500000","bid":72.6,"bid_size":30.0,"ask":73.7,"ask_size":19.0,"iv":0.2114,"open_interest":2137.0,"volume":54.0,"delta":-0.2148,"gamma":0.0005,"vega":8.0508,"theta":-1.4363,"rho":-2.4489,"theo":73.0294,"change":-5.5,"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":-6.64251,"prev_day_close":76.7000007629394},{"option":"SPXW260417C06505000","bid":484.6,"bid_size":1.0,"ask":493.7,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0005,"vega":8.0949,"theta":-1.2824,"rho":7.7973,"theo":489.5234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.700012207031},{"option":"SPXW260417P06505000","bid":73.3,"bid_size":19.0,"ask":74.4,"ask_size":11.0,"iv":0.2107,"open_interest":26.0,"volume":11.0,"delta":-0.2169,"gamma":0.0005,"vega":8.0949,"theta":-1.44,"rho":-2.4727,"theo":73.7236,"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":77.3999977111816},{"option":"SPXW260417C06510000","bid":481.7,"bid_size":1.0,"ask":488.7,"ask_size":1.0,"iv":0.2106,"open_interest":3.0,"volume":0.0,"delta":0.7811,"gamma":0.0005,"vega":8.1391,"theta":-1.2879,"rho":7.781,"theo":485.2581,"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":473.25},{"option":"SPXW260417P06510000","bid":74.0,"bid_size":30.0,"ask":75.0,"ask_size":1.0,"iv":0.2101,"open_interest":31.0,"volume":0.0,"delta":-0.2189,"gamma":0.0005,"vega":8.1391,"theta":-1.4436,"rho":-2.4969,"theo":74.4253,"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":78.1500015258789},{"option":"SPXW260417C06515000","bid":476.2,"bid_size":1.0,"ask":485.2,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.779,"gamma":0.0005,"vega":8.1833,"theta":-1.2933,"rho":7.7644,"theo":481.0008,"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":469.199996948242},{"option":"SPXW260417P06515000","bid":74.8,"bid_size":1.0,"ask":75.8,"ask_size":11.0,"iv":0.2095,"open_interest":48.0,"volume":8.0,"delta":-0.221,"gamma":0.0005,"vega":8.1833,"theta":-1.4471,"rho":-2.5213,"theo":75.1346,"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":78.8999977111816},{"option":"SPXW260417C06520000","bid":473.2,"bid_size":4.0,"ask":479.8,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7769,"gamma":0.0005,"vega":8.2275,"theta":-1.2987,"rho":7.7476,"theo":476.751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.5},{"option":"SPXW260417P06520000","bid":75.5,"bid_size":22.0,"ask":76.6,"ask_size":19.0,"iv":0.2089,"open_interest":70.0,"volume":0.0,"delta":-0.2232,"gamma":0.0005,"vega":8.2275,"theta":-1.4506,"rho":-2.5461,"theo":75.8516,"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":79.6500015258789},{"option":"SPXW260417C06525000","bid":469.0,"bid_size":1.0,"ask":475.9,"ask_size":1.0,"iv":0.2087,"open_interest":2.0,"volume":1.0,"delta":0.7747,"gamma":0.0005,"vega":8.2716,"theta":-1.304,"rho":7.7304,"theo":472.5088,"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":460.25},{"option":"SPXW260417P06525000","bid":76.2,"bid_size":22.0,"ask":77.3,"ask_size":9.0,"iv":0.2082,"open_interest":104.0,"volume":17.0,"delta":-0.2253,"gamma":0.0005,"vega":8.2716,"theta":-1.4541,"rho":-2.5711,"theo":76.5764,"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":80.3999977111816},{"option":"SPXW260417C06530000","bid":464.5,"bid_size":4.0,"ask":471.3,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7726,"gamma":0.0005,"vega":8.3157,"theta":-1.3093,"rho":7.7131,"theo":468.2749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.100006103516},{"option":"SPXW260417P06530000","bid":76.9,"bid_size":30.0,"ask":78.0,"ask_size":11.0,"iv":0.2076,"open_interest":52.0,"volume":0.0,"delta":-0.2275,"gamma":0.0005,"vega":8.3157,"theta":-1.4575,"rho":-2.5963,"theo":77.3091,"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":81.1500015258789},{"option":"SPXW260417C06535000","bid":459.4,"bid_size":1.0,"ask":468.2,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7704,"gamma":0.0005,"vega":8.3597,"theta":-1.3146,"rho":7.6955,"theo":464.0488,"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":452.399993896484},{"option":"SPXW260417P06535000","bid":77.7,"bid_size":11.0,"ask":78.8,"ask_size":9.0,"iv":0.2071,"open_interest":13.0,"volume":0.0,"delta":-0.2297,"gamma":0.0005,"vega":8.3597,"theta":-1.4608,"rho":-2.6218,"theo":78.0498,"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":81.9500007629394},{"option":"SPXW260417C06540000","bid":456.1,"bid_size":4.0,"ask":462.8,"ask_size":1.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.7682,"gamma":0.0005,"vega":8.4035,"theta":-1.3198,"rho":7.6776,"theo":459.8308,"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":447.800003051758},{"option":"SPXW260417P06540000","bid":78.5,"bid_size":1.0,"ask":79.5,"ask_size":11.0,"iv":0.2064,"open_interest":82.0,"volume":0.0,"delta":-0.2319,"gamma":0.0005,"vega":8.4035,"theta":-1.4641,"rho":-2.6475,"theo":78.7986,"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":82.75},{"option":"SPXW260417C06545000","bid":450.9,"bid_size":1.0,"ask":459.8,"ask_size":1.0,"iv":0.2055,"open_interest":1.0,"volume":0.0,"delta":0.7659,"gamma":0.0005,"vega":8.4472,"theta":-1.3249,"rho":7.6596,"theo":455.621,"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":444.0},{"option":"SPXW260417P06545000","bid":79.2,"bid_size":11.0,"ask":80.4,"ask_size":11.0,"iv":0.2058,"open_interest":32.0,"volume":1.0,"delta":-0.2341,"gamma":0.0005,"vega":8.4472,"theta":-1.4674,"rho":-2.6734,"theo":79.5556,"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":83.5499992370606},{"option":"SPXW260417C06550000","bid":447.7,"bid_size":4.0,"ask":454.4,"ask_size":1.0,"iv":0.2053,"open_interest":123.0,"volume":0.0,"delta":0.7637,"gamma":0.0006,"vega":8.4908,"theta":-1.33,"rho":7.6415,"theo":451.4194,"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":440.050003051758},{"option":"SPXW260417P06550000","bid":80.0,"bid_size":21.0,"ask":81.1,"ask_size":19.0,"iv":0.2052,"open_interest":145.0,"volume":17.0,"delta":-0.2364,"gamma":0.0006,"vega":8.4907,"theta":-1.4706,"rho":-2.6995,"theo":80.3208,"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":84.3499984741211},{"option":"SPXW260417C06555000","bid":442.5,"bid_size":1.0,"ask":451.3,"ask_size":1.0,"iv":0.2042,"open_interest":1.0,"volume":1.0,"delta":0.7614,"gamma":0.0006,"vega":8.5342,"theta":-1.335,"rho":7.6231,"theo":447.2262,"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":436.100006103516},{"option":"SPXW260417P06555000","bid":80.7,"bid_size":19.0,"ask":81.8,"ask_size":11.0,"iv":0.2045,"open_interest":76.0,"volume":2.0,"delta":-0.2387,"gamma":0.0006,"vega":8.5341,"theta":-1.4737,"rho":-2.7258,"theo":81.0944,"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":85.1500015258789},{"option":"SPXW260417C06560000","bid":439.4,"bid_size":4.0,"ask":446.0,"ask_size":1.0,"iv":0.204,"open_interest":2.0,"volume":1.0,"delta":0.7591,"gamma":0.0006,"vega":8.5774,"theta":-1.3399,"rho":7.6046,"theo":443.0414,"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":431.600006103516},{"option":"SPXW260417P06560000","bid":81.5,"bid_size":29.0,"ask":82.6,"ask_size":11.0,"iv":0.2039,"open_interest":349.0,"volume":0.0,"delta":-0.241,"gamma":0.0006,"vega":8.5774,"theta":-1.4768,"rho":-2.7522,"theo":81.8763,"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":85.9500007629394},{"option":"SPXW260417C06565000","bid":434.2,"bid_size":1.0,"ask":443.0,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":0.7567,"gamma":0.0006,"vega":8.6205,"theta":-1.3448,"rho":7.5858,"theo":438.865,"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":427.75},{"option":"SPXW260417P06565000","bid":82.3,"bid_size":19.0,"ask":83.4,"ask_size":11.0,"iv":0.2033,"open_interest":20.0,"volume":1.0,"delta":-0.2433,"gamma":0.0006,"vega":8.6205,"theta":-1.4798,"rho":-2.7788,"theo":82.6668,"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":86.7999992370606},{"option":"SPXW260417C06570000","bid":431.3,"bid_size":4.0,"ask":437.7,"ask_size":1.0,"iv":0.2024,"open_interest":6.0,"volume":0.0,"delta":0.7544,"gamma":0.0006,"vega":8.6635,"theta":-1.3497,"rho":7.5669,"theo":434.6972,"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":422.799987792969},{"option":"SPXW260417P06570000","bid":83.1,"bid_size":29.0,"ask":84.2,"ask_size":11.0,"iv":0.2026,"open_interest":71.0,"volume":0.0,"delta":-0.2457,"gamma":0.0006,"vega":8.6635,"theta":-1.4827,"rho":-2.8056,"theo":83.4658,"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":87.6500015258789},{"option":"SPXW260417C06575000","bid":426.9,"bid_size":4.0,"ask":433.5,"ask_size":1.0,"iv":0.2022,"open_interest":11.0,"volume":0.0,"delta":0.752,"gamma":0.0006,"vega":8.7064,"theta":-1.3544,"rho":7.5478,"theo":430.5381,"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":418.75},{"option":"SPXW260417P06575000","bid":83.9,"bid_size":29.0,"ask":85.1,"ask_size":11.0,"iv":0.202,"open_interest":76.0,"volume":16.0,"delta":-0.248,"gamma":0.0006,"vega":8.7064,"theta":-1.4856,"rho":-2.8326,"theo":84.2735,"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":88.5},{"option":"SPXW260417C06580000","bid":422.7,"bid_size":4.0,"ask":429.4,"ask_size":1.0,"iv":0.2015,"open_interest":2.0,"volume":0.0,"delta":0.7496,"gamma":0.0006,"vega":8.7494,"theta":-1.3592,"rho":7.5284,"theo":426.3876,"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":414.550003051758},{"option":"SPXW260417P06580000","bid":84.8,"bid_size":20.0,"ask":85.8,"ask_size":1.0,"iv":0.2015,"open_interest":404.0,"volume":0.0,"delta":-0.2504,"gamma":0.0006,"vega":8.7493,"theta":-1.4885,"rho":-2.8598,"theo":85.0898,"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":89.3499984741211},{"option":"SPXW260417C06585000","bid":417.7,"bid_size":1.0,"ask":426.3,"ask_size":1.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":0.7472,"gamma":0.0006,"vega":8.7922,"theta":-1.3638,"rho":7.5088,"theo":422.2461,"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":410.899993896484},{"option":"SPXW260417P06585000","bid":85.6,"bid_size":9.0,"ask":86.8,"ask_size":18.0,"iv":0.2008,"open_interest":20.0,"volume":0.0,"delta":-0.2529,"gamma":0.0006,"vega":8.7922,"theta":-1.4912,"rho":-2.8873,"theo":85.9151,"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":90.25},{"option":"SPXW260417C06590000","bid":414.8,"bid_size":7.0,"ask":421.1,"ask_size":1.0,"iv":0.1999,"open_interest":3.0,"volume":0.0,"delta":0.7447,"gamma":0.0006,"vega":8.8351,"theta":-1.3684,"rho":7.489,"theo":418.1134,"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":406.899993896484},{"option":"SPXW260417P06590000","bid":86.4,"bid_size":27.0,"ask":87.5,"ask_size":9.0,"iv":0.2002,"open_interest":130.0,"volume":2.0,"delta":-0.2553,"gamma":0.0006,"vega":8.8351,"theta":-1.4939,"rho":-2.9151,"theo":86.7492,"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":91.1000022888184},{"option":"SPXW260417C06595000","bid":409.3,"bid_size":1.0,"ask":418.0,"ask_size":1.0,"iv":0.1991,"open_interest":10.0,"volume":0.0,"delta":0.7422,"gamma":0.0006,"vega":8.878,"theta":-1.3729,"rho":7.4688,"theo":413.9899,"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":402.699996948242},{"option":"SPXW260417P06595000","bid":87.3,"bid_size":9.0,"ask":88.4,"ask_size":10.0,"iv":0.1996,"open_interest":24.0,"volume":0.0,"delta":-0.2578,"gamma":0.0006,"vega":8.878,"theta":-1.4966,"rho":-2.9432,"theo":87.5924,"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":91.9500007629394},{"option":"SPXW260417C06600000","bid":406.3,"bid_size":7.0,"ask":412.8,"ask_size":1.0,"iv":0.1989,"open_interest":16.0,"volume":1.0,"delta":0.7398,"gamma":0.0006,"vega":8.921,"theta":-1.3774,"rho":7.4482,"theo":409.8755,"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":398.75},{"option":"SPXW260417P06600000","bid":88.1,"bid_size":26.0,"ask":89.3,"ask_size":27.0,"iv":0.1989,"open_interest":965.0,"volume":137.0,"delta":-0.2603,"gamma":0.0006,"vega":8.921,"theta":-1.4991,"rho":-2.9716,"theo":88.4449,"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":92.8499984741211},{"option":"SPXW260417C06605000","bid":401.2,"bid_size":1.0,"ask":409.8,"ask_size":1.0,"iv":0.1979,"open_interest":1.0,"volume":0.0,"delta":0.7372,"gamma":0.0006,"vega":8.964,"theta":-1.3817,"rho":7.4273,"theo":405.7706,"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":394.550003051758},{"option":"SPXW260417P06605000","bid":89.0,"bid_size":9.0,"ask":90.1,"ask_size":10.0,"iv":0.1983,"open_interest":29.0,"volume":0.0,"delta":-0.2628,"gamma":0.0006,"vega":8.964,"theta":-1.5016,"rho":-3.0004,"theo":89.3067,"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":93.75},{"option":"SPXW260417C06610000","bid":398.4,"bid_size":7.0,"ask":404.7,"ask_size":1.0,"iv":0.1974,"open_interest":4.0,"volume":0.0,"delta":0.7347,"gamma":0.0006,"vega":9.007,"theta":-1.386,"rho":7.406,"theo":401.6751,"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":390.100006103516},{"option":"SPXW260417P06610000","bid":89.9,"bid_size":19.0,"ask":91.0,"ask_size":10.0,"iv":0.1977,"open_interest":71.0,"volume":8.0,"delta":-0.2654,"gamma":0.0006,"vega":9.007,"theta":-1.5041,"rho":-3.0296,"theo":90.1781,"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":94.7000007629394},{"option":"SPXW260417C06615000","bid":393.1,"bid_size":1.0,"ask":401.6,"ask_size":1.0,"iv":0.1967,"open_interest":10.0,"volume":0.0,"delta":0.7321,"gamma":0.0006,"vega":9.0501,"theta":-1.3903,"rho":7.3843,"theo":397.5894,"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":386.949996948242},{"option":"SPXW260417P06615000","bid":90.7,"bid_size":18.0,"ask":92.0,"ask_size":18.0,"iv":0.1969,"open_interest":69.0,"volume":22.0,"delta":-0.268,"gamma":0.0006,"vega":9.0501,"theta":-1.5064,"rho":-3.0592,"theo":91.0592,"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":95.6500015258789},{"option":"SPXW260417C06620000","bid":390.0,"bid_size":7.0,"ask":396.5,"ask_size":1.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":0.7295,"gamma":0.0006,"vega":9.0932,"theta":-1.3944,"rho":7.3621,"theo":393.5135,"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":382.050003051758},{"option":"SPXW260417P06620000","bid":91.6,"bid_size":27.0,"ask":92.8,"ask_size":10.0,"iv":0.1963,"open_interest":129.0,"volume":0.0,"delta":-0.2706,"gamma":0.0006,"vega":9.0932,"theta":-1.5087,"rho":-3.0892,"theo":91.95,"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":96.5499992370606},{"option":"SPXW260417C06625000","bid":386.2,"bid_size":7.0,"ask":392.3,"ask_size":1.0,"iv":0.1955,"open_interest":9.0,"volume":0.0,"delta":0.7269,"gamma":0.0006,"vega":9.1362,"theta":-1.3985,"rho":7.3396,"theo":389.4476,"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":378.050003051758},{"option":"SPXW260417P06625000","bid":92.5,"bid_size":26.0,"ask":93.8,"ask_size":19.0,"iv":0.1957,"open_interest":95.0,"volume":3.0,"delta":-0.2732,"gamma":0.0006,"vega":9.1362,"theta":-1.5109,"rho":-3.1197,"theo":92.851,"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":97.5},{"option":"SPXW260417C06630000","bid":382.1,"bid_size":7.0,"ask":388.4,"ask_size":1.0,"iv":0.1949,"open_interest":2.0,"volume":0.0,"delta":0.7242,"gamma":0.0006,"vega":9.1792,"theta":-1.4025,"rho":7.3166,"theo":385.3919,"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":373.949996948242},{"option":"SPXW260417P06630000","bid":93.4,"bid_size":18.0,"ask":94.7,"ask_size":27.0,"iv":0.1951,"open_interest":71.0,"volume":0.0,"delta":-0.2758,"gamma":0.0006,"vega":9.1791,"theta":-1.513,"rho":-3.1505,"theo":93.7621,"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":98.4500007629394},{"option":"SPXW260417C06635000","bid":377.1,"bid_size":1.0,"ask":385.3,"ask_size":1.0,"iv":0.1942,"open_interest":11.0,"volume":0.0,"delta":0.7215,"gamma":0.0006,"vega":9.222,"theta":-1.4064,"rho":7.2933,"theo":381.3466,"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":370.800003051758},{"option":"SPXW260417P06635000","bid":94.4,"bid_size":9.0,"ask":95.5,"ask_size":10.0,"iv":0.1945,"open_interest":46.0,"volume":1.0,"delta":-0.2785,"gamma":0.0006,"vega":9.222,"theta":-1.515,"rho":-3.1818,"theo":94.6836,"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":99.4500007629394},{"option":"SPXW260417C06640000","bid":374.0,"bid_size":7.0,"ask":380.3,"ask_size":1.0,"iv":0.1936,"open_interest":4.0,"volume":0.0,"delta":0.7188,"gamma":0.0006,"vega":9.2646,"theta":-1.4102,"rho":7.2695,"theo":377.3118,"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":366.300003051758},{"option":"SPXW260417P06640000","bid":95.3,"bid_size":26.0,"ask":96.5,"ask_size":18.0,"iv":0.1938,"open_interest":115.0,"volume":1.0,"delta":-0.2812,"gamma":0.0006,"vega":9.2646,"theta":-1.517,"rho":-3.2134,"theo":95.6157,"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":100.349998474121},{"option":"SPXW260417C06645000","bid":368.7,"bid_size":1.0,"ask":377.2,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.7161,"gamma":0.0006,"vega":9.307,"theta":-1.414,"rho":7.2455,"theo":373.2877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.400009155273},{"option":"SPXW260417P06645000","bid":96.2,"bid_size":8.0,"ask":97.5,"ask_size":10.0,"iv":0.1932,"open_interest":87.0,"volume":0.0,"delta":-0.284,"gamma":0.0006,"vega":9.307,"theta":-1.5188,"rho":-3.2453,"theo":96.5583,"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":101.349998474121},{"option":"SPXW260417C06650000","bid":366.0,"bid_size":7.0,"ask":372.1,"ask_size":1.0,"iv":0.1922,"open_interest":88.0,"volume":0.0,"delta":0.7133,"gamma":0.0006,"vega":9.3492,"theta":-1.4176,"rho":7.2211,"theo":369.2744,"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":358.100006103516},{"option":"SPXW260417P06650000","bid":97.2,"bid_size":25.0,"ask":98.4,"ask_size":18.0,"iv":0.1925,"open_interest":649.0,"volume":13.0,"delta":-0.2867,"gamma":0.0006,"vega":9.3492,"theta":-1.5206,"rho":-3.2776,"theo":97.5119,"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":102.349998474121},{"option":"SPXW260417C06655000","bid":360.8,"bid_size":1.0,"ask":369.2,"ask_size":1.0,"iv":0.1916,"open_interest":6.0,"volume":0.0,"delta":0.7105,"gamma":0.0006,"vega":9.391,"theta":-1.4212,"rho":7.1964,"theo":365.2721,"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":354.550003051758},{"option":"SPXW260417P06655000","bid":98.2,"bid_size":10.0,"ask":99.4,"ask_size":17.0,"iv":0.1919,"open_interest":51.0,"volume":0.0,"delta":-0.2895,"gamma":0.0006,"vega":9.391,"theta":-1.5223,"rho":-3.3101,"theo":98.4763,"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":103.349998474121},{"option":"SPXW260417C06660000","bid":358.5,"bid_size":7.0,"ask":364.1,"ask_size":1.0,"iv":0.1912,"open_interest":7.0,"volume":0.0,"delta":0.7077,"gamma":0.0007,"vega":9.4324,"theta":-1.4247,"rho":7.1715,"theo":361.2808,"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":350.399993896484},{"option":"SPXW260417P06660000","bid":99.1,"bid_size":25.0,"ask":100.3,"ask_size":10.0,"iv":0.1913,"open_interest":115.0,"volume":0.0,"delta":-0.2924,"gamma":0.0007,"vega":9.4324,"theta":-1.5239,"rho":-3.3429,"theo":99.4518,"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":104.450000762939},{"option":"SPXW260417C06665000","bid":352.9,"bid_size":1.0,"ask":361.2,"ask_size":1.0,"iv":0.1903,"open_interest":4.0,"volume":0.0,"delta":0.7048,"gamma":0.0007,"vega":9.4735,"theta":-1.428,"rho":7.1464,"theo":357.3007,"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":346.300003051758},{"option":"SPXW260417P06665000","bid":100.1,"bid_size":16.0,"ask":101.4,"ask_size":9.0,"iv":0.1906,"open_interest":59.0,"volume":0.0,"delta":-0.2952,"gamma":0.0007,"vega":9.4735,"theta":-1.5254,"rho":-3.3759,"theo":100.4385,"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":105.450000762939},{"option":"SPXW260417C06670000","bid":350.0,"bid_size":7.0,"ask":356.2,"ask_size":1.0,"iv":0.1897,"open_interest":1.0,"volume":0.0,"delta":0.702,"gamma":0.0007,"vega":9.5142,"theta":-1.4313,"rho":7.1211,"theo":353.3318,"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":342.349990844727},{"option":"SPXW260417P06670000","bid":101.1,"bid_size":25.0,"ask":102.3,"ask_size":10.0,"iv":0.1899,"open_interest":143.0,"volume":8.0,"delta":-0.2981,"gamma":0.0007,"vega":9.5142,"theta":-1.5268,"rho":-3.4092,"theo":101.4364,"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":106.450000762939},{"option":"SPXW260417C06675000","bid":346.1,"bid_size":7.0,"ask":352.2,"ask_size":1.0,"iv":0.189,"open_interest":36.0,"volume":0.0,"delta":0.699,"gamma":0.0007,"vega":9.5546,"theta":-1.4345,"rho":7.0955,"theo":349.3742,"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":338.449996948242},{"option":"SPXW260417P06675000","bid":102.1,"bid_size":24.0,"ask":103.3,"ask_size":9.0,"iv":0.1893,"open_interest":137.0,"volume":0.0,"delta":-0.301,"gamma":0.0007,"vega":9.5545,"theta":-1.5281,"rho":-3.4426,"theo":102.4456,"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":107.5},{"option":"SPXW260417C06680000","bid":342.2,"bid_size":7.0,"ask":348.2,"ask_size":1.0,"iv":0.1884,"open_interest":10.0,"volume":0.0,"delta":0.6961,"gamma":0.0007,"vega":9.5945,"theta":-1.4376,"rho":7.0698,"theo":345.4281,"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":334.399993896484},{"option":"SPXW260417P06680000","bid":103.1,"bid_size":16.0,"ask":104.4,"ask_size":17.0,"iv":0.1887,"open_interest":90.0,"volume":1.0,"delta":-0.3039,"gamma":0.0007,"vega":9.5945,"theta":-1.5293,"rho":-3.4762,"theo":103.4663,"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":108.549999237061},{"option":"SPXW260417C06685000","bid":340.5,"bid_size":1.0,"ask":342.0,"ask_size":1.0,"iv":0.188,"open_interest":5.0,"volume":0.0,"delta":0.6931,"gamma":0.0007,"vega":9.6341,"theta":-1.4406,"rho":7.0438,"theo":341.4933,"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":330.800003051758},{"option":"SPXW260417P06685000","bid":104.2,"bid_size":16.0,"ask":105.2,"ask_size":1.0,"iv":0.188,"open_interest":169.0,"volume":0.0,"delta":-0.3069,"gamma":0.0007,"vega":9.6341,"theta":-1.5304,"rho":-3.5101,"theo":104.4985,"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":109.650001525879},{"option":"SPXW260417C06690000","bid":336.6,"bid_size":1.0,"ask":338.4,"ask_size":1.0,"iv":0.1873,"open_interest":10.0,"volume":0.0,"delta":0.6901,"gamma":0.0007,"vega":9.6734,"theta":-1.4435,"rho":7.0176,"theo":337.5704,"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":326.75},{"option":"SPXW260417P06690000","bid":105.2,"bid_size":23.0,"ask":106.4,"ask_size":8.0,"iv":0.1874,"open_interest":113.0,"volume":0.0,"delta":-0.3099,"gamma":0.0007,"vega":9.6734,"theta":-1.5314,"rho":-3.5442,"theo":105.5425,"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":110.75},{"option":"SPXW260417C06695000","bid":332.4,"bid_size":2.0,"ask":334.2,"ask_size":2.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":0.6871,"gamma":0.0007,"vega":9.7124,"theta":-1.4463,"rho":6.9911,"theo":333.6593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.899993896484},{"option":"SPXW260417P06695000","bid":106.2,"bid_size":7.0,"ask":107.5,"ask_size":9.0,"iv":0.1867,"open_interest":35.0,"volume":8.0,"delta":-0.3129,"gamma":0.0007,"vega":9.7124,"theta":-1.5324,"rho":-3.5786,"theo":106.5981,"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":111.849998474121},{"option":"SPXW260417C06700000","bid":328.8,"bid_size":1.0,"ask":330.6,"ask_size":1.0,"iv":0.186,"open_interest":37.0,"volume":0.0,"delta":0.6841,"gamma":0.0007,"vega":9.7511,"theta":-1.449,"rho":6.9642,"theo":329.76,"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":319.050003051758},{"option":"SPXW260417P06700000","bid":107.4,"bid_size":1.0,"ask":108.6,"ask_size":16.0,"iv":0.1861,"open_interest":2631.0,"volume":99.0,"delta":-0.316,"gamma":0.0007,"vega":9.7511,"theta":-1.5332,"rho":-3.6133,"theo":107.6657,"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":112.950000762939},{"option":"SPXW260417C06705000","bid":324.7,"bid_size":1.0,"ask":326.4,"ask_size":1.0,"iv":0.1854,"open_interest":13.0,"volume":0.0,"delta":0.681,"gamma":0.0007,"vega":9.7896,"theta":-1.4516,"rho":6.937,"theo":325.8729,"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":315.199996948242},{"option":"SPXW260417P06705000","bid":108.4,"bid_size":15.0,"ask":109.7,"ask_size":8.0,"iv":0.1855,"open_interest":80.0,"volume":0.0,"delta":-0.3191,"gamma":0.0007,"vega":9.7896,"theta":-1.5339,"rho":-3.6484,"theo":108.7453,"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":114.100002288818},{"option":"SPXW260417C06710000","bid":320.9,"bid_size":1.0,"ask":322.8,"ask_size":1.0,"iv":0.1847,"open_interest":11.0,"volume":0.0,"delta":0.6778,"gamma":0.0007,"vega":9.8278,"theta":-1.4541,"rho":6.9093,"theo":321.998,"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":311.399993896484},{"option":"SPXW260417P06710000","bid":109.5,"bid_size":23.0,"ask":110.7,"ask_size":16.0,"iv":0.1848,"open_interest":70.0,"volume":2.0,"delta":-0.3222,"gamma":0.0007,"vega":9.8279,"theta":-1.5345,"rho":-3.684,"theo":109.8372,"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":115.25},{"option":"SPXW260417C06715000","bid":317.1,"bid_size":1.0,"ask":318.6,"ask_size":1.0,"iv":0.184,"open_interest":10.0,"volume":0.0,"delta":0.6747,"gamma":0.0007,"vega":9.8659,"theta":-1.4564,"rho":6.8812,"theo":318.1355,"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":307.550003051758},{"option":"SPXW260417P06715000","bid":110.6,"bid_size":15.0,"ask":111.8,"ask_size":8.0,"iv":0.1841,"open_interest":47.0,"volume":0.0,"delta":-0.3253,"gamma":0.0007,"vega":9.8659,"theta":-1.5349,"rho":-3.72,"theo":110.9416,"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":116.349998474121},{"option":"SPXW260417C06720000","bid":313.2,"bid_size":1.0,"ask":315.0,"ask_size":1.0,"iv":0.1834,"open_interest":9.0,"volume":0.0,"delta":0.6715,"gamma":0.0007,"vega":9.9037,"theta":-1.4587,"rho":6.8526,"theo":314.2857,"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":303.75},{"option":"SPXW260417P06720000","bid":111.7,"bid_size":22.0,"ask":112.9,"ask_size":8.0,"iv":0.1835,"open_interest":159.0,"volume":0.0,"delta":-0.3285,"gamma":0.0007,"vega":9.9037,"theta":-1.5353,"rho":-3.7565,"theo":112.0585,"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":117.5},{"option":"SPXW260417C06725000","bid":309.4,"bid_size":1.0,"ask":310.8,"ask_size":1.0,"iv":0.1827,"open_interest":23.0,"volume":0.0,"delta":0.6683,"gamma":0.0007,"vega":9.9413,"theta":-1.4608,"rho":6.8235,"theo":310.4487,"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":299.949996948242},{"option":"SPXW260417P06725000","bid":112.8,"bid_size":23.0,"ask":114.0,"ask_size":9.0,"iv":0.1828,"open_interest":126.0,"volume":1.0,"delta":-0.3318,"gamma":0.0007,"vega":9.9413,"theta":-1.5356,"rho":-3.7935,"theo":113.1884,"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":118.75},{"option":"SPXW260417C06730000","bid":305.5,"bid_size":1.0,"ask":307.2,"ask_size":1.0,"iv":0.1821,"open_interest":7.0,"volume":0.0,"delta":0.6651,"gamma":0.0007,"vega":9.9786,"theta":-1.4628,"rho":6.7938,"theo":306.6248,"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":296.199996948242},{"option":"SPXW260417P06730000","bid":114.0,"bid_size":14.0,"ask":115.2,"ask_size":15.0,"iv":0.1822,"open_interest":104.0,"volume":1.0,"delta":-0.335,"gamma":0.0007,"vega":9.9786,"theta":-1.5357,"rho":-3.831,"theo":114.3312,"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":119.900001525879},{"option":"SPXW260417C06735000","bid":301.8,"bid_size":1.0,"ask":303.6,"ask_size":1.0,"iv":0.1814,"open_interest":3.0,"volume":0.0,"delta":0.6618,"gamma":0.0007,"vega":10.0155,"theta":-1.4647,"rho":6.7636,"theo":302.8143,"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":292.399993896484},{"option":"SPXW260417P06735000","bid":115.1,"bid_size":16.0,"ask":116.3,"ask_size":1.0,"iv":0.1815,"open_interest":65.0,"volume":1.0,"delta":-0.3383,"gamma":0.0007,"vega":10.0156,"theta":-1.5357,"rho":-3.8691,"theo":115.4875,"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":121.099998474121},{"option":"SPXW260417C06740000","bid":298.0,"bid_size":1.0,"ask":299.4,"ask_size":1.0,"iv":0.1807,"open_interest":28.0,"volume":0.0,"delta":0.6585,"gamma":0.0007,"vega":10.0521,"theta":-1.4665,"rho":6.733,"theo":299.0173,"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":288.650009155273},{"option":"SPXW260417P06740000","bid":116.3,"bid_size":14.0,"ask":117.5,"ask_size":15.0,"iv":0.1809,"open_interest":214.0,"volume":0.0,"delta":-0.3416,"gamma":0.0007,"vega":10.0521,"theta":-1.5356,"rho":-3.9077,"theo":116.6573,"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":122.349998474121},{"option":"SPXW260417C06745000","bid":294.2,"bid_size":2.0,"ask":295.8,"ask_size":2.0,"iv":0.1801,"open_interest":2.0,"volume":0.0,"delta":0.6551,"gamma":0.0008,"vega":10.0882,"theta":-1.4681,"rho":6.7018,"theo":295.234,"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":284.949996948242},{"option":"SPXW260417P06745000","bid":117.4,"bid_size":15.0,"ask":118.7,"ask_size":8.0,"iv":0.1803,"open_interest":43.0,"volume":0.0,"delta":-0.3449,"gamma":0.0008,"vega":10.0882,"theta":-1.5353,"rho":-3.9468,"theo":117.8408,"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":123.5},{"option":"SPXW260417C06750000","bid":290.4,"bid_size":2.0,"ask":292.2,"ask_size":5.0,"iv":0.1795,"open_interest":138.0,"volume":3.0,"delta":0.6518,"gamma":0.0008,"vega":10.1239,"theta":-1.4696,"rho":6.6702,"theo":291.4648,"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":281.199996948242},{"option":"SPXW260417P06750000","bid":118.7,"bid_size":15.0,"ask":119.9,"ask_size":15.0,"iv":0.1796,"open_interest":2242.0,"volume":13.0,"delta":-0.3483,"gamma":0.0008,"vega":10.1239,"theta":-1.535,"rho":-3.9862,"theo":119.0384,"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":124.799999237061},{"option":"SPXW260417C06755000","bid":286.4,"bid_size":3.0,"ask":288.0,"ask_size":2.0,"iv":0.1788,"open_interest":19.0,"volume":0.0,"delta":0.6484,"gamma":0.0008,"vega":10.159,"theta":-1.471,"rho":6.6383,"theo":287.7096,"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":277.5},{"option":"SPXW260417P06755000","bid":119.9,"bid_size":7.0,"ask":121.1,"ask_size":7.0,"iv":0.179,"open_interest":25.0,"volume":1.0,"delta":-0.3517,"gamma":0.0008,"vega":10.159,"theta":-1.5345,"rho":-4.026,"theo":120.25,"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":126.0},{"option":"SPXW260417C06760000","bid":282.9,"bid_size":2.0,"ask":284.4,"ask_size":2.0,"iv":0.1782,"open_interest":5.0,"volume":0.0,"delta":0.6449,"gamma":0.0008,"vega":10.1934,"theta":-1.4722,"rho":6.606,"theo":283.9687,"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":273.800003051758},{"option":"SPXW260417P06760000","bid":121.1,"bid_size":14.0,"ask":122.3,"ask_size":14.0,"iv":0.1783,"open_interest":62.0,"volume":0.0,"delta":-0.3551,"gamma":0.0008,"vega":10.1934,"theta":-1.5338,"rho":-4.0662,"theo":121.4759,"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":127.299999237061},{"option":"SPXW260417C06765000","bid":279.0,"bid_size":2.0,"ask":280.6,"ask_size":2.0,"iv":0.1775,"open_interest":6.0,"volume":0.0,"delta":0.6414,"gamma":0.0008,"vega":10.2272,"theta":-1.4734,"rho":6.5734,"theo":280.2423,"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":270.100006103516},{"option":"SPXW260417P06765000","bid":122.3,"bid_size":8.0,"ask":123.4,"ask_size":1.0,"iv":0.1776,"open_interest":26.0,"volume":8.0,"delta":-0.3586,"gamma":0.0008,"vega":10.2272,"theta":-1.533,"rho":-4.1066,"theo":122.7164,"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":128.599998474121},{"option":"SPXW260417C06770000","bid":275.4,"bid_size":2.0,"ask":277.2,"ask_size":5.0,"iv":0.1768,"open_interest":75.0,"volume":0.0,"delta":0.6379,"gamma":0.0008,"vega":10.2603,"theta":-1.4743,"rho":6.5406,"theo":276.5304,"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":266.449996948242},{"option":"SPXW260417P06770000","bid":123.6,"bid_size":13.0,"ask":124.8,"ask_size":14.0,"iv":0.1768,"open_interest":85.0,"volume":1.0,"delta":-0.3621,"gamma":0.0008,"vega":10.2603,"theta":-1.5321,"rho":-4.1473,"theo":123.9713,"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":129.900001525879},{"option":"SPXW260417C06775000","bid":271.7,"bid_size":5.0,"ask":273.0,"ask_size":2.0,"iv":0.1762,"open_interest":131.0,"volume":0.0,"delta":0.6344,"gamma":0.0008,"vega":10.2927,"theta":-1.4751,"rho":6.5076,"theo":272.8332,"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":262.800003051758},{"option":"SPXW260417P06775000","bid":124.8,"bid_size":13.0,"ask":126.0,"ask_size":8.0,"iv":0.1762,"open_interest":146.0,"volume":2.0,"delta":-0.3657,"gamma":0.0008,"vega":10.2927,"theta":-1.5311,"rho":-4.1882,"theo":125.2409,"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":131.200004577637},{"option":"SPXW260417C06780000","bid":268.0,"bid_size":2.0,"ask":269.4,"ask_size":2.0,"iv":0.1755,"open_interest":49.0,"volume":0.0,"delta":0.6308,"gamma":0.0008,"vega":10.3244,"theta":-1.4758,"rho":6.4744,"theo":269.1508,"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":259.199996948242},{"option":"SPXW260417P06780000","bid":126.1,"bid_size":13.0,"ask":127.3,"ask_size":7.0,"iv":0.1756,"open_interest":87.0,"volume":0.0,"delta":-0.3692,"gamma":0.0008,"vega":10.3244,"theta":-1.5299,"rho":-4.2293,"theo":126.5252,"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":132.599998474121},{"option":"SPXW260417C06785000","bid":264.1,"bid_size":3.0,"ask":265.8,"ask_size":3.0,"iv":0.1749,"open_interest":13.0,"volume":0.0,"delta":0.6272,"gamma":0.0008,"vega":10.3554,"theta":-1.4764,"rho":6.441,"theo":265.4832,"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":255.599998474121},{"option":"SPXW260417P06785000","bid":127.4,"bid_size":6.0,"ask":128.6,"ask_size":7.0,"iv":0.175,"open_interest":17.0,"volume":0.0,"delta":-0.3729,"gamma":0.0008,"vega":10.3554,"theta":-1.5285,"rho":-4.2707,"theo":127.8244,"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":133.900001525879},{"option":"SPXW260417C06790000","bid":260.6,"bid_size":11.0,"ask":262.2,"ask_size":7.0,"iv":0.1742,"open_interest":25.0,"volume":1.0,"delta":0.6235,"gamma":0.0008,"vega":10.3858,"theta":-1.4768,"rho":6.4072,"theo":261.8307,"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":251.949996948242},{"option":"SPXW260417P06790000","bid":128.7,"bid_size":13.0,"ask":129.9,"ask_size":8.0,"iv":0.1742,"open_interest":93.0,"volume":22.0,"delta":-0.3765,"gamma":0.0008,"vega":10.3858,"theta":-1.527,"rho":-4.3123,"theo":129.1388,"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":135.299995422363},{"option":"SPXW260417C06795000","bid":257.0,"bid_size":5.0,"ask":258.5,"ask_size":2.0,"iv":0.1735,"open_interest":22.0,"volume":4.0,"delta":0.6199,"gamma":0.0008,"vega":10.4155,"theta":-1.477,"rho":6.3732,"theo":258.1934,"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":248.400001525879},{"option":"SPXW260417P06795000","bid":130.0,"bid_size":7.0,"ask":131.2,"ask_size":7.0,"iv":0.1736,"open_interest":59.0,"volume":4.0,"delta":-0.3802,"gamma":0.0008,"vega":10.4155,"theta":-1.5254,"rho":-4.3542,"theo":130.4682,"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":136.700004577637},{"option":"SPXW260417C06800000","bid":253.4,"bid_size":7.0,"ask":255.0,"ask_size":11.0,"iv":0.1729,"open_interest":162.0,"volume":21.0,"delta":0.6161,"gamma":0.0008,"vega":10.4445,"theta":-1.4771,"rho":6.3388,"theo":254.5714,"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":244.799995422363},{"option":"SPXW260417P06800000","bid":131.4,"bid_size":13.0,"ask":132.6,"ask_size":8.0,"iv":0.1729,"open_interest":6177.0,"volume":82.0,"delta":-0.3839,"gamma":0.0008,"vega":10.4445,"theta":-1.5236,"rho":-4.3965,"theo":131.8131,"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":138.049995422363},{"option":"SPXW260417C06805000","bid":249.8,"bid_size":5.0,"ask":251.4,"ask_size":7.0,"iv":0.1722,"open_interest":16.0,"volume":0.0,"delta":0.6124,"gamma":0.0008,"vega":10.4729,"theta":-1.477,"rho":6.3039,"theo":250.965,"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":241.25},{"option":"SPXW260417P06805000","bid":132.7,"bid_size":7.0,"ask":133.9,"ask_size":6.0,"iv":0.1722,"open_interest":91.0,"volume":6.0,"delta":-0.3877,"gamma":0.0008,"vega":10.4729,"theta":-1.5216,"rho":-4.4393,"theo":133.1734,"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":139.5},{"option":"SPXW260417C06810000","bid":246.2,"bid_size":5.0,"ask":247.8,"ask_size":11.0,"iv":0.1716,"open_interest":34.0,"volume":0.0,"delta":0.6086,"gamma":0.0008,"vega":10.5007,"theta":-1.4768,"rho":6.2684,"theo":247.3744,"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":237.700004577637},{"option":"SPXW260417P06810000","bid":134.1,"bid_size":6.0,"ask":135.3,"ask_size":6.0,"iv":0.1717,"open_interest":76.0,"volume":19.0,"delta":-0.3914,"gamma":0.0008,"vega":10.5007,"theta":-1.5196,"rho":-4.4826,"theo":134.5496,"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":140.900001525879},{"option":"SPXW260417C06815000","bid":242.6,"bid_size":2.0,"ask":244.2,"ask_size":2.0,"iv":0.1709,"open_interest":26.0,"volume":0.0,"delta":0.6048,"gamma":0.0008,"vega":10.5279,"theta":-1.4764,"rho":6.2324,"theo":243.7998,"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":234.200004577637},{"option":"SPXW260417P06815000","bid":135.5,"bid_size":7.0,"ask":136.7,"ask_size":6.0,"iv":0.171,"open_interest":31.0,"volume":0.0,"delta":-0.3953,"gamma":0.0008,"vega":10.5279,"theta":-1.5173,"rho":-4.5265,"theo":135.9419,"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":142.349998474121},{"option":"SPXW260417C06820000","bid":239.0,"bid_size":10.0,"ask":240.5,"ask_size":3.0,"iv":0.1702,"open_interest":34.0,"volume":0.0,"delta":0.6009,"gamma":0.0008,"vega":10.5544,"theta":-1.4759,"rho":6.1958,"theo":240.2417,"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":230.700004577637},{"option":"SPXW260417P06820000","bid":136.9,"bid_size":12.0,"ask":138.1,"ask_size":6.0,"iv":0.1704,"open_interest":113.0,"volume":3.0,"delta":-0.3991,"gamma":0.0008,"vega":10.5544,"theta":-1.5149,"rho":-4.571,"theo":137.3505,"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":143.799995422363},{"option":"SPXW260417C06825000","bid":235.5,"bid_size":2.0,"ask":237.0,"ask_size":8.0,"iv":0.1696,"open_interest":64.0,"volume":0.0,"delta":0.597,"gamma":0.0008,"vega":10.5803,"theta":-1.4752,"rho":6.1586,"theo":236.7002,"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":227.200004577637},{"option":"SPXW260417P06825000","bid":138.3,"bid_size":13.0,"ask":139.5,"ask_size":6.0,"iv":0.1697,"open_interest":109.0,"volume":3.0,"delta":-0.403,"gamma":0.0008,"vega":10.5803,"theta":-1.5123,"rho":-4.6161,"theo":138.7758,"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":145.299995422363},{"option":"SPXW260417C06830000","bid":232.0,"bid_size":6.0,"ask":233.4,"ask_size":3.0,"iv":0.1689,"open_interest":21.0,"volume":0.0,"delta":0.5931,"gamma":0.0008,"vega":10.6054,"theta":-1.4743,"rho":6.1207,"theo":233.1757,"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":223.699996948242},{"option":"SPXW260417P06830000","bid":139.7,"bid_size":13.0,"ask":140.9,"ask_size":6.0,"iv":0.169,"open_interest":107.0,"volume":9.0,"delta":-0.407,"gamma":0.0008,"vega":10.6054,"theta":-1.5095,"rho":-4.6619,"theo":140.2182,"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":146.799995422363},{"option":"SPXW260417C06835000","bid":228.5,"bid_size":5.0,"ask":230.0,"ask_size":5.0,"iv":0.1682,"open_interest":24.0,"volume":0.0,"delta":0.5891,"gamma":0.0008,"vega":10.6297,"theta":-1.4732,"rho":6.0822,"theo":229.6686,"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":220.299995422363},{"option":"SPXW260417P06835000","bid":141.2,"bid_size":7.0,"ask":142.4,"ask_size":6.0,"iv":0.1684,"open_interest":22.0,"volume":3.0,"delta":-0.4109,"gamma":0.0008,"vega":10.6297,"theta":-1.5066,"rho":-4.7083,"theo":141.6778,"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":148.299995422363},{"option":"SPXW260417C06840000","bid":225.0,"bid_size":5.0,"ask":226.5,"ask_size":5.0,"iv":0.1675,"open_interest":134.0,"volume":11.0,"delta":0.5851,"gamma":0.0008,"vega":10.6532,"theta":-1.472,"rho":6.0431,"theo":226.179,"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":216.900001525879},{"option":"SPXW260417P06840000","bid":142.7,"bid_size":12.0,"ask":143.9,"ask_size":6.0,"iv":0.1676,"open_interest":204.0,"volume":4.0,"delta":-0.4149,"gamma":0.0008,"vega":10.6532,"theta":-1.5035,"rho":-4.7552,"theo":143.1551,"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":149.900001525879},{"option":"SPXW260417C06845000","bid":221.4,"bid_size":8.0,"ask":223.1,"ask_size":6.0,"iv":0.1669,"open_interest":14.0,"volume":0.0,"delta":0.5811,"gamma":0.0008,"vega":10.6757,"theta":-1.4706,"rho":6.0037,"theo":222.7073,"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":213.5},{"option":"SPXW260417P06845000","bid":144.2,"bid_size":7.0,"ask":145.4,"ask_size":6.0,"iv":0.1669,"open_interest":53.0,"volume":2.0,"delta":-0.419,"gamma":0.0008,"vega":10.6757,"theta":-1.5002,"rho":-4.8026,"theo":144.6502,"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":151.400001525879},{"option":"SPXW260417C06850000","bid":218.1,"bid_size":6.0,"ask":219.5,"ask_size":3.0,"iv":0.1662,"open_interest":215.0,"volume":3.0,"delta":0.577,"gamma":0.0009,"vega":10.6973,"theta":-1.469,"rho":5.9638,"theo":219.2537,"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":210.099998474121},{"option":"SPXW260417P06850000","bid":145.7,"bid_size":11.0,"ask":146.9,"ask_size":6.0,"iv":0.1663,"open_interest":267.0,"volume":25.0,"delta":-0.423,"gamma":0.0009,"vega":10.6973,"theta":-1.4967,"rho":-4.8504,"theo":146.1634,"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":153.0},{"option":"SPXW260417C06855000","bid":214.6,"bid_size":7.0,"ask":216.0,"ask_size":3.0,"iv":0.1656,"open_interest":23.0,"volume":22.0,"delta":0.5729,"gamma":0.0009,"vega":10.7179,"theta":-1.4672,"rho":5.9236,"theo":215.8184,"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":206.700004577637},{"option":"SPXW260417P06855000","bid":147.2,"bid_size":7.0,"ask":148.4,"ask_size":6.0,"iv":0.1657,"open_interest":40.0,"volume":6.0,"delta":-0.4272,"gamma":0.0009,"vega":10.7179,"theta":-1.493,"rho":-4.8985,"theo":147.6949,"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":154.599998474121},{"option":"SPXW260417C06860000","bid":211.2,"bid_size":1.0,"ask":212.6,"ask_size":1.0,"iv":0.1649,"open_interest":44.0,"volume":74.0,"delta":0.5687,"gamma":0.0009,"vega":10.7375,"theta":-1.4653,"rho":5.8831,"theo":212.4017,"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":203.400001525879},{"option":"SPXW260417P06860000","bid":148.8,"bid_size":6.0,"ask":150.0,"ask_size":6.0,"iv":0.165,"open_interest":202.0,"volume":5.0,"delta":-0.4313,"gamma":0.0009,"vega":10.7375,"theta":-1.4892,"rho":-4.9468,"theo":149.2449,"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":156.200004577637},{"option":"SPXW260417C06865000","bid":207.7,"bid_size":9.0,"ask":209.4,"ask_size":9.0,"iv":0.1643,"open_interest":17.0,"volume":0.0,"delta":0.5645,"gamma":0.0009,"vega":10.7559,"theta":-1.4631,"rho":5.8425,"theo":209.0035,"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":200.050003051758},{"option":"SPXW260417P06865000","bid":150.3,"bid_size":6.0,"ask":151.6,"ask_size":6.0,"iv":0.1643,"open_interest":36.0,"volume":8.0,"delta":-0.4355,"gamma":0.0009,"vega":10.7559,"theta":-1.4852,"rho":-4.9953,"theo":150.8136,"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":157.900001525879},{"option":"SPXW260417C06870000","bid":204.4,"bid_size":13.0,"ask":205.8,"ask_size":3.0,"iv":0.1636,"open_interest":188.0,"volume":6.0,"delta":0.5603,"gamma":0.0009,"vega":10.7733,"theta":-1.4608,"rho":5.8017,"theo":205.6243,"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":196.700004577637},{"option":"SPXW260417P06870000","bid":151.9,"bid_size":11.0,"ask":153.1,"ask_size":6.0,"iv":0.1637,"open_interest":95.0,"volume":0.0,"delta":-0.4397,"gamma":0.0009,"vega":10.7733,"theta":-1.481,"rho":-5.044,"theo":152.4011,"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":159.5},{"option":"SPXW260417C06875000","bid":201.0,"bid_size":13.0,"ask":202.5,"ask_size":3.0,"iv":0.1629,"open_interest":144.0,"volume":18.0,"delta":0.556,"gamma":0.0009,"vega":10.7896,"theta":-1.4583,"rho":5.7606,"theo":202.264,"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":193.5},{"option":"SPXW260417P06875000","bid":153.5,"bid_size":10.0,"ask":154.8,"ask_size":6.0,"iv":0.163,"open_interest":233.0,"volume":3.0,"delta":-0.444,"gamma":0.0009,"vega":10.7896,"theta":-1.4766,"rho":-5.093,"theo":154.0076,"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":161.200004577637},{"option":"SPXW260417C06880000","bid":197.7,"bid_size":10.0,"ask":199.2,"ask_size":2.0,"iv":0.1623,"open_interest":126.0,"volume":6.0,"delta":0.5517,"gamma":0.0009,"vega":10.8048,"theta":-1.4556,"rho":5.7193,"theo":198.923,"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":190.200004577637},{"option":"SPXW260417P06880000","bid":155.2,"bid_size":6.0,"ask":156.4,"ask_size":6.0,"iv":0.1622,"open_interest":64.0,"volume":1.0,"delta":-0.4483,"gamma":0.0009,"vega":10.8048,"theta":-1.472,"rho":-5.1422,"theo":155.6334,"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":162.900001525879},{"option":"SPXW260417C06885000","bid":194.5,"bid_size":6.0,"ask":196.0,"ask_size":6.0,"iv":0.1616,"open_interest":47.0,"volume":13.0,"delta":0.5474,"gamma":0.0009,"vega":10.8188,"theta":-1.4527,"rho":5.6776,"theo":195.6013,"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":186.900001525879},{"option":"SPXW260417P06885000","bid":156.8,"bid_size":5.0,"ask":158.0,"ask_size":6.0,"iv":0.1617,"open_interest":41.0,"volume":9.0,"delta":-0.4526,"gamma":0.0009,"vega":10.8188,"theta":-1.4672,"rho":-5.1918,"theo":157.2786,"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":164.599998474121},{"option":"SPXW260417C06890000","bid":191.2,"bid_size":6.0,"ask":192.6,"ask_size":2.0,"iv":0.1609,"open_interest":34.0,"volume":28.0,"delta":0.543,"gamma":0.0009,"vega":10.8318,"theta":-1.4496,"rho":5.6354,"theo":192.2995,"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":183.700004577637},{"option":"SPXW260417P06890000","bid":158.5,"bid_size":5.0,"ask":159.6,"ask_size":6.0,"iv":0.161,"open_interest":88.0,"volume":9.0,"delta":-0.457,"gamma":0.0009,"vega":10.8318,"theta":-1.4622,"rho":-5.2418,"theo":158.9435,"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":166.299995422363},{"option":"SPXW260417C06895000","bid":187.8,"bid_size":7.0,"ask":189.1,"ask_size":2.0,"iv":0.1603,"open_interest":38.0,"volume":21.0,"delta":0.5386,"gamma":0.0009,"vega":10.8437,"theta":-1.4463,"rho":5.5927,"theo":189.0177,"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":180.5},{"option":"SPXW260417P06895000","bid":160.2,"bid_size":5.0,"ask":161.3,"ask_size":6.0,"iv":0.1602,"open_interest":51.0,"volume":11.0,"delta":-0.4614,"gamma":0.0009,"vega":10.8437,"theta":-1.457,"rho":-5.2924,"theo":160.6286,"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":168.099998474121},{"option":"SPXW260417C06900000","bid":184.7,"bid_size":6.0,"ask":186.0,"ask_size":2.0,"iv":0.1596,"open_interest":1368.0,"volume":65.0,"delta":0.5342,"gamma":0.0009,"vega":10.8543,"theta":-1.4428,"rho":5.5493,"theo":185.7565,"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":177.299995422363},{"option":"SPXW260417P06900000","bid":161.9,"bid_size":6.0,"ask":163.1,"ask_size":6.0,"iv":0.1597,"open_interest":1848.0,"volume":52.0,"delta":-0.4659,"gamma":0.0009,"vega":10.8543,"theta":-1.4516,"rho":-5.3437,"theo":162.3341,"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":169.900001525879},{"option":"SPXW260417C06905000","bid":181.3,"bid_size":7.0,"ask":182.6,"ask_size":2.0,"iv":0.159,"open_interest":24.0,"volume":0.0,"delta":0.5297,"gamma":0.0009,"vega":10.8638,"theta":-1.4391,"rho":5.5053,"theo":182.5162,"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":174.150001525879},{"option":"SPXW260417P06905000","bid":163.6,"bid_size":5.0,"ask":164.8,"ask_size":6.0,"iv":0.159,"open_interest":25.0,"volume":3.0,"delta":-0.4704,"gamma":0.0009,"vega":10.8638,"theta":-1.4461,"rho":-5.3956,"theo":164.0606,"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":171.700004577637},{"option":"SPXW260417C06910000","bid":178.1,"bid_size":11.0,"ask":179.4,"ask_size":3.0,"iv":0.1583,"open_interest":82.0,"volume":22.0,"delta":0.5251,"gamma":0.0009,"vega":10.8721,"theta":-1.4352,"rho":5.4605,"theo":179.2972,"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":171.0},{"option":"SPXW260417P06910000","bid":165.4,"bid_size":5.0,"ask":166.5,"ask_size":6.0,"iv":0.1584,"open_interest":60.0,"volume":3.0,"delta":-0.4749,"gamma":0.0009,"vega":10.8721,"theta":-1.4403,"rho":-5.4483,"theo":165.8084,"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":173.550003051758},{"option":"SPXW260417C06915000","bid":174.9,"bid_size":7.0,"ask":176.2,"ask_size":3.0,"iv":0.1577,"open_interest":29.0,"volume":10.0,"delta":0.5206,"gamma":0.0009,"vega":10.8791,"theta":-1.431,"rho":5.4149,"theo":176.1002,"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":167.900001525879},{"option":"SPXW260417P06915000","bid":166.8,"bid_size":7.0,"ask":168.3,"ask_size":6.0,"iv":0.1577,"open_interest":28.0,"volume":10.0,"delta":-0.4795,"gamma":0.0009,"vega":10.8791,"theta":-1.4343,"rho":-5.5017,"theo":167.5782,"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":175.400001525879},{"option":"SPXW260417C06920000","bid":171.8,"bid_size":11.0,"ask":173.2,"ask_size":3.0,"iv":0.157,"open_interest":62.0,"volume":0.0,"delta":0.516,"gamma":0.0009,"vega":10.8847,"theta":-1.4267,"rho":5.3688,"theo":172.9255,"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":164.799995422363},{"option":"SPXW260417P06920000","bid":168.6,"bid_size":12.0,"ask":170.2,"ask_size":6.0,"iv":0.157,"open_interest":70.0,"volume":8.0,"delta":-0.4841,"gamma":0.0009,"vega":10.8847,"theta":-1.4281,"rho":-5.5558,"theo":169.3703,"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":177.299995422363},{"option":"SPXW260417C06925000","bid":168.6,"bid_size":11.0,"ask":169.9,"ask_size":2.0,"iv":0.1564,"open_interest":120.0,"volume":2.0,"delta":0.5113,"gamma":0.0009,"vega":10.889,"theta":-1.4222,"rho":5.3221,"theo":169.7736,"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":161.799995422363},{"option":"SPXW260417P06925000","bid":170.5,"bid_size":1.0,"ask":172.0,"ask_size":6.0,"iv":0.1563,"open_interest":112.0,"volume":3.0,"delta":-0.4887,"gamma":0.0009,"vega":10.889,"theta":-1.4216,"rho":-5.6104,"theo":171.1851,"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":179.200004577637},{"option":"SPXW260417C06930000","bid":165.6,"bid_size":12.0,"ask":167.0,"ask_size":1.0,"iv":0.1557,"open_interest":119.0,"volume":0.0,"delta":0.5066,"gamma":0.0009,"vega":10.8919,"theta":-1.4174,"rho":5.2749,"theo":166.6448,"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":158.700004577637},{"option":"SPXW260417P06930000","bid":172.3,"bid_size":12.0,"ask":173.9,"ask_size":6.0,"iv":0.1557,"open_interest":75.0,"volume":13.0,"delta":-0.4934,"gamma":0.0009,"vega":10.8919,"theta":-1.415,"rho":-5.6654,"theo":173.0232,"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":181.099998474121},{"option":"SPXW260417C06935000","bid":162.5,"bid_size":7.0,"ask":163.7,"ask_size":6.0,"iv":0.155,"open_interest":37.0,"volume":5.0,"delta":0.5019,"gamma":0.0009,"vega":10.8933,"theta":-1.4124,"rho":5.2274,"theo":163.5396,"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":155.700004577637},{"option":"SPXW260417P06935000","bid":174.1,"bid_size":1.0,"ask":175.7,"ask_size":7.0,"iv":0.155,"open_interest":49.0,"volume":0.0,"delta":-0.4981,"gamma":0.0009,"vega":10.8933,"theta":-1.4081,"rho":-5.7208,"theo":174.8848,"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":183.050003051758},{"option":"SPXW260417C06940000","bid":159.5,"bid_size":1.0,"ask":160.6,"ask_size":7.0,"iv":0.1543,"open_interest":33.0,"volume":20.0,"delta":0.4972,"gamma":0.0009,"vega":10.8933,"theta":-1.4072,"rho":5.1797,"theo":160.4582,"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":152.700004577637},{"option":"SPXW260417P06940000","bid":175.8,"bid_size":11.0,"ask":177.6,"ask_size":6.0,"iv":0.1543,"open_interest":105.0,"volume":10.0,"delta":-0.5029,"gamma":0.0009,"vega":10.8933,"theta":-1.4011,"rho":-5.7764,"theo":176.7702,"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":185.100006103516},{"option":"SPXW260417C06945000","bid":156.4,"bid_size":8.0,"ask":157.7,"ask_size":7.0,"iv":0.1537,"open_interest":44.0,"volume":11.0,"delta":0.4924,"gamma":0.001,"vega":10.8918,"theta":-1.4018,"rho":5.1319,"theo":157.401,"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":149.700004577637},{"option":"SPXW260417P06945000","bid":178.0,"bid_size":7.0,"ask":179.5,"ask_size":6.0,"iv":0.1537,"open_interest":80.0,"volume":6.0,"delta":-0.5077,"gamma":0.001,"vega":10.8918,"theta":-1.3938,"rho":-5.8321,"theo":178.6798,"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":187.100006103516},{"option":"SPXW260417C06950000","bid":153.4,"bid_size":7.0,"ask":154.7,"ask_size":6.0,"iv":0.1531,"open_interest":107.0,"volume":38.0,"delta":0.4875,"gamma":0.001,"vega":10.8889,"theta":-1.3962,"rho":5.084,"theo":154.3682,"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":146.75},{"option":"SPXW260417P06950000","bid":180.0,"bid_size":6.0,"ask":181.6,"ask_size":2.0,"iv":0.1531,"open_interest":274.0,"volume":32.0,"delta":-0.5125,"gamma":0.001,"vega":10.8889,"theta":-1.3863,"rho":-5.8879,"theo":180.6138,"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":189.0},{"option":"SPXW260417C06955000","bid":150.4,"bid_size":7.0,"ask":151.7,"ask_size":6.0,"iv":0.1524,"open_interest":38.0,"volume":22.0,"delta":0.4827,"gamma":0.001,"vega":10.8844,"theta":-1.3904,"rho":5.0359,"theo":151.3601,"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":143.900001525879},{"option":"SPXW260417P06955000","bid":182.1,"bid_size":2.0,"ask":183.4,"ask_size":2.0,"iv":0.1524,"open_interest":91.0,"volume":0.0,"delta":-0.5174,"gamma":0.001,"vega":10.8844,"theta":-1.3785,"rho":-5.9438,"theo":182.5725,"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":191.099998474121},{"option":"SPXW260417C06960000","bid":147.4,"bid_size":12.0,"ask":148.6,"ask_size":6.0,"iv":0.1517,"open_interest":58.0,"volume":4.0,"delta":0.4778,"gamma":0.001,"vega":10.8784,"theta":-1.3843,"rho":4.9876,"theo":148.3771,"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":141.0},{"option":"SPXW260417P06960000","bid":184.1,"bid_size":2.0,"ask":185.5,"ask_size":2.0,"iv":0.1518,"open_interest":98.0,"volume":9.0,"delta":-0.5223,"gamma":0.001,"vega":10.8784,"theta":-1.3706,"rho":-6.0001,"theo":184.5563,"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":193.200004577637},{"option":"SPXW260417C06965000","bid":144.5,"bid_size":7.0,"ask":145.8,"ask_size":6.0,"iv":0.1511,"open_interest":16.0,"volume":0.0,"delta":0.4728,"gamma":0.001,"vega":10.8708,"theta":-1.378,"rho":4.9389,"theo":145.4195,"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":138.099998474121},{"option":"SPXW260417P06965000","bid":186.0,"bid_size":3.0,"ask":187.5,"ask_size":2.0,"iv":0.1511,"open_interest":21.0,"volume":1.0,"delta":-0.5272,"gamma":0.001,"vega":10.8708,"theta":-1.3624,"rho":-6.0567,"theo":186.5655,"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":195.299995422363},{"option":"SPXW260417C06970000","bid":141.6,"bid_size":7.0,"ask":142.7,"ask_size":6.0,"iv":0.1505,"open_interest":57.0,"volume":12.0,"delta":0.4679,"gamma":0.001,"vega":10.8616,"theta":-1.3715,"rho":4.8897,"theo":142.4879,"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":135.299995422363},{"option":"SPXW260417P06970000","bid":187.8,"bid_size":7.0,"ask":189.5,"ask_size":2.0,"iv":0.1504,"open_interest":63.0,"volume":4.0,"delta":-0.5322,"gamma":0.001,"vega":10.8616,"theta":-1.3541,"rho":-6.1138,"theo":188.6007,"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":197.400001525879},{"option":"SPXW260417C06975000","bid":138.7,"bid_size":12.0,"ask":139.8,"ask_size":6.0,"iv":0.1498,"open_interest":85.0,"volume":3.0,"delta":0.4628,"gamma":0.001,"vega":10.8506,"theta":-1.3648,"rho":4.8398,"theo":139.5828,"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":132.5},{"option":"SPXW260417P06975000","bid":189.6,"bid_size":7.0,"ask":191.8,"ask_size":7.0,"iv":0.1498,"open_interest":332.0,"volume":1.0,"delta":-0.5372,"gamma":0.001,"vega":10.8506,"theta":-1.3455,"rho":-6.1715,"theo":190.6624,"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":199.599998474121},{"option":"SPXW260417C06980000","bid":135.8,"bid_size":13.0,"ask":137.1,"ask_size":7.0,"iv":0.1492,"open_interest":116.0,"volume":5.0,"delta":0.4578,"gamma":0.001,"vega":10.8379,"theta":-1.3579,"rho":4.7892,"theo":136.7049,"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":129.700004577637},{"option":"SPXW260417P06980000","bid":192.0,"bid_size":7.0,"ask":193.8,"ask_size":2.0,"iv":0.1492,"open_interest":90.0,"volume":0.0,"delta":-0.5422,"gamma":0.001,"vega":10.8379,"theta":-1.3367,"rho":-6.23,"theo":192.7512,"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":201.75},{"option":"SPXW260417C06985000","bid":133.0,"bid_size":8.0,"ask":134.1,"ask_size":6.0,"iv":0.1486,"open_interest":10.0,"volume":1.0,"delta":0.4528,"gamma":0.001,"vega":10.8233,"theta":-1.3508,"rho":4.7379,"theo":133.8547,"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":126.950000762939},{"option":"SPXW260417P06985000","bid":193.8,"bid_size":3.0,"ask":195.8,"ask_size":2.0,"iv":0.1485,"open_interest":27.0,"volume":13.0,"delta":-0.5473,"gamma":0.001,"vega":10.8233,"theta":-1.3276,"rho":-6.2892,"theo":194.8678,"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":204.0},{"option":"SPXW260417C06990000","bid":130.2,"bid_size":12.0,"ask":131.5,"ask_size":6.0,"iv":0.1479,"open_interest":64.0,"volume":4.0,"delta":0.4476,"gamma":0.001,"vega":10.8068,"theta":-1.3434,"rho":4.6858,"theo":131.0329,"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":124.200000762939},{"option":"SPXW260417P06990000","bid":196.2,"bid_size":7.0,"ask":198.0,"ask_size":2.0,"iv":0.1479,"open_interest":62.0,"volume":1.0,"delta":-0.5524,"gamma":0.001,"vega":10.8068,"theta":-1.3184,"rho":-6.3491,"theo":197.0129,"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":206.400001525879},{"option":"SPXW260417C06995000","bid":127.4,"bid_size":7.0,"ask":128.7,"ask_size":6.0,"iv":0.1473,"open_interest":60.0,"volume":19.0,"delta":0.4425,"gamma":0.001,"vega":10.7884,"theta":-1.3358,"rho":4.6331,"theo":128.2402,"change":10.1,"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":8.96184,"prev_day_close":121.549999237061},{"option":"SPXW260417P06995000","bid":198.6,"bid_size":3.0,"ask":200.1,"ask_size":2.0,"iv":0.1472,"open_interest":23.0,"volume":0.0,"delta":-0.5575,"gamma":0.001,"vega":10.7884,"theta":-1.3089,"rho":-6.4097,"theo":199.1869,"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":208.5},{"option":"SPXW260417C07000000","bid":124.6,"bid_size":13.0,"ask":125.8,"ask_size":6.0,"iv":0.1466,"open_interest":4803.0,"volume":22.0,"delta":0.4374,"gamma":0.001,"vega":10.768,"theta":-1.328,"rho":4.58,"theo":125.4772,"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":118.849998474121},{"option":"SPXW260417P07000000","bid":200.4,"bid_size":7.0,"ask":202.6,"ask_size":6.0,"iv":0.1466,"open_interest":183.0,"volume":12.0,"delta":-0.5627,"gamma":0.001,"vega":10.768,"theta":-1.2992,"rho":-6.4707,"theo":201.3906,"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":210.799995422363},{"option":"SPXW260417C07005000","bid":121.9,"bid_size":8.0,"ask":123.1,"ask_size":6.0,"iv":0.1459,"open_interest":41.0,"volume":10.0,"delta":0.4322,"gamma":0.001,"vega":10.7458,"theta":-1.32,"rho":4.5266,"theo":122.7442,"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":116.25},{"option":"SPXW260417P07005000","bid":202.8,"bid_size":3.0,"ask":204.6,"ask_size":2.0,"iv":0.146,"open_interest":18.0,"volume":1.0,"delta":-0.5679,"gamma":0.001,"vega":10.7458,"theta":-1.2893,"rho":-6.532,"theo":203.6244,"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":213.150001525879},{"option":"SPXW260417C07010000","bid":119.2,"bid_size":13.0,"ask":120.4,"ask_size":6.0,"iv":0.1453,"open_interest":89.0,"volume":18.0,"delta":0.4269,"gamma":0.001,"vega":10.7218,"theta":-1.3117,"rho":4.473,"theo":120.0417,"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":113.650001525879},{"option":"SPXW260417P07010000","bid":205.5,"bid_size":6.0,"ask":207.0,"ask_size":2.0,"iv":0.1454,"open_interest":102.0,"volume":1.0,"delta":-0.5731,"gamma":0.001,"vega":10.7217,"theta":-1.2792,"rho":-6.5935,"theo":205.8887,"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":215.5},{"option":"SPXW260417C07015000","bid":116.6,"bid_size":8.0,"ask":117.7,"ask_size":6.0,"iv":0.1448,"open_interest":75.0,"volume":9.0,"delta":0.4217,"gamma":0.001,"vega":10.6959,"theta":-1.3033,"rho":4.4195,"theo":117.3699,"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":111.099998474121},{"option":"SPXW260417P07015000","bid":207.6,"bid_size":3.0,"ask":209.2,"ask_size":2.0,"iv":0.1448,"open_interest":27.0,"volume":0.0,"delta":-0.5784,"gamma":0.001,"vega":10.6959,"theta":-1.2689,"rho":-6.6549,"theo":208.1839,"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":217.849998474121},{"option":"SPXW260417C07020000","bid":113.9,"bid_size":14.0,"ask":115.1,"ask_size":6.0,"iv":0.144,"open_interest":52.0,"volume":2.0,"delta":0.4164,"gamma":0.001,"vega":10.6683,"theta":-1.2946,"rho":4.3661,"theo":114.7296,"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":108.450000762939},{"option":"SPXW260417P07020000","bid":210.0,"bid_size":6.0,"ask":211.8,"ask_size":2.0,"iv":0.1442,"open_interest":44.0,"volume":0.0,"delta":-0.5836,"gamma":0.001,"vega":10.6683,"theta":-1.2583,"rho":-6.7162,"theo":210.5102,"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":220.299995422363},{"option":"SPXW260417C07025000","bid":111.3,"bid_size":14.0,"ask":112.5,"ask_size":6.0,"iv":0.1434,"open_interest":202.0,"volume":2.0,"delta":0.4111,"gamma":0.001,"vega":10.6389,"theta":-1.2858,"rho":4.3126,"theo":112.1205,"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":106.0},{"option":"SPXW260417P07025000","bid":212.4,"bid_size":7.0,"ask":213.9,"ask_size":2.0,"iv":0.1435,"open_interest":58.0,"volume":0.0,"delta":-0.5889,"gamma":0.001,"vega":10.6389,"theta":-1.2476,"rho":-6.7775,"theo":212.8679,"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":222.799995422363},{"option":"SPXW260417C07030000","bid":108.8,"bid_size":14.0,"ask":110.1,"ask_size":7.0,"iv":0.1429,"open_interest":67.0,"volume":1.0,"delta":0.4058,"gamma":0.001,"vega":10.6078,"theta":-1.2767,"rho":4.2591,"theo":109.543,"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":103.549999237061},{"option":"SPXW260417P07030000","bid":214.8,"bid_size":6.0,"ask":216.4,"ask_size":2.0,"iv":0.1429,"open_interest":32.0,"volume":0.0,"delta":-0.5942,"gamma":0.001,"vega":10.6078,"theta":-1.2366,"rho":-6.839,"theo":215.2574,"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":225.150001525879},{"option":"SPXW260417C07035000","bid":106.2,"bid_size":8.0,"ask":107.4,"ask_size":6.0,"iv":0.1422,"open_interest":28.0,"volume":2.0,"delta":0.4004,"gamma":0.001,"vega":10.5747,"theta":-1.2674,"rho":4.2054,"theo":106.998,"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":101.049999237061},{"option":"SPXW260417P07035000","bid":217.2,"bid_size":2.0,"ask":219.0,"ask_size":2.0,"iv":0.1423,"open_interest":39.0,"volume":0.0,"delta":-0.5996,"gamma":0.001,"vega":10.5747,"theta":-1.2255,"rho":-6.9006,"theo":217.6791,"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":227.799995422363},{"option":"SPXW260417C07040000","bid":103.7,"bid_size":14.0,"ask":104.9,"ask_size":6.0,"iv":0.1416,"open_interest":130.0,"volume":4.0,"delta":0.3951,"gamma":0.001,"vega":10.5396,"theta":-1.2579,"rho":4.1512,"theo":104.4855,"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":98.6500015258789},{"option":"SPXW260417P07040000","bid":219.6,"bid_size":7.0,"ask":221.4,"ask_size":2.0,"iv":0.1417,"open_interest":83.0,"volume":0.0,"delta":-0.605,"gamma":0.001,"vega":10.5396,"theta":-1.2141,"rho":-6.9627,"theo":220.1333,"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":230.349998474121},{"option":"SPXW260417C07045000","bid":101.3,"bid_size":8.0,"ask":102.4,"ask_size":6.0,"iv":0.141,"open_interest":93.0,"volume":0.0,"delta":0.3897,"gamma":0.001,"vega":10.5022,"theta":-1.2482,"rho":4.0964,"theo":102.0059,"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":96.25},{"option":"SPXW260417P07045000","bid":222.0,"bid_size":3.0,"ask":223.7,"ask_size":2.0,"iv":0.1411,"open_interest":15.0,"volume":0.0,"delta":-0.6103,"gamma":0.001,"vega":10.5022,"theta":-1.2026,"rho":-7.0253,"theo":222.6207,"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":232.900001525879},{"option":"SPXW260417C07050000","bid":98.8,"bid_size":14.0,"ask":100.0,"ask_size":7.0,"iv":0.1404,"open_interest":5953.0,"volume":2.0,"delta":0.3843,"gamma":0.001,"vega":10.4627,"theta":-1.2384,"rho":4.041,"theo":99.5604,"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":93.9500007629394},{"option":"SPXW260417P07050000","bid":224.4,"bid_size":7.0,"ask":226.5,"ask_size":2.0,"iv":0.1405,"open_interest":355.0,"volume":0.0,"delta":-0.6157,"gamma":0.001,"vega":10.4627,"theta":-1.1908,"rho":-7.0886,"theo":225.1418,"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":235.550003051758},{"option":"SPXW260417C07055000","bid":96.5,"bid_size":8.0,"ask":97.6,"ask_size":7.0,"iv":0.1399,"open_interest":31.0,"volume":7.0,"delta":0.3789,"gamma":0.001,"vega":10.4207,"theta":-1.2283,"rho":3.985,"theo":97.1488,"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":91.6500015258789},{"option":"SPXW260417P07055000","bid":227.4,"bid_size":3.0,"ask":228.8,"ask_size":2.0,"iv":0.1399,"open_interest":3.0,"volume":0.0,"delta":-0.6212,"gamma":0.001,"vega":10.4207,"theta":-1.1789,"rho":-7.1525,"theo":227.6972,"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":238.200004577637},{"option":"SPXW260417C07060000","bid":94.1,"bid_size":14.0,"ask":95.2,"ask_size":7.0,"iv":0.1393,"open_interest":55.0,"volume":3.0,"delta":0.3735,"gamma":0.001,"vega":10.3763,"theta":-1.2181,"rho":3.9284,"theo":94.7722,"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":89.3499984741211},{"option":"SPXW260417P07060000","bid":229.9,"bid_size":7.0,"ask":231.5,"ask_size":2.0,"iv":0.1393,"open_interest":34.0,"volume":0.0,"delta":-0.6266,"gamma":0.001,"vega":10.3763,"theta":-1.1667,"rho":-7.217,"theo":230.2874,"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":240.900001525879},{"option":"SPXW260417C07065000","bid":91.8,"bid_size":8.0,"ask":92.9,"ask_size":7.0,"iv":0.1387,"open_interest":79.0,"volume":1.0,"delta":0.368,"gamma":0.001,"vega":10.3296,"theta":-1.2076,"rho":3.8716,"theo":92.4309,"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":87.0499992370606},{"option":"SPXW260417P07065000","bid":232.2,"bid_size":3.0,"ask":234.0,"ask_size":2.0,"iv":0.1387,"open_interest":13.0,"volume":0.0,"delta":-0.632,"gamma":0.001,"vega":10.3296,"theta":-1.1544,"rho":-7.2817,"theo":232.9128,"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":243.650001525879},{"option":"SPXW260417C07070000","bid":89.6,"bid_size":1.0,"ask":90.6,"ask_size":8.0,"iv":0.1381,"open_interest":43.0,"volume":11.0,"delta":0.3626,"gamma":0.001,"vega":10.2807,"theta":-1.197,"rho":3.8146,"theo":90.1248,"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":84.8999977111816},{"option":"SPXW260417P07070000","bid":235.3,"bid_size":5.0,"ask":237.0,"ask_size":2.0,"iv":0.1382,"open_interest":87.0,"volume":0.0,"delta":-0.6375,"gamma":0.001,"vega":10.2807,"theta":-1.1419,"rho":-7.3465,"theo":235.5736,"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":246.349998474121},{"option":"SPXW260417C07075000","bid":87.1,"bid_size":22.0,"ask":88.3,"ask_size":8.0,"iv":0.1375,"open_interest":55.0,"volume":12.0,"delta":0.3571,"gamma":0.001,"vega":10.2298,"theta":-1.1862,"rho":3.7578,"theo":87.8544,"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":82.6500015258789},{"option":"SPXW260417P07075000","bid":238.0,"bid_size":2.0,"ask":239.6,"ask_size":2.0,"iv":0.1376,"open_interest":18.0,"volume":1.0,"delta":-0.6429,"gamma":0.001,"vega":10.2298,"theta":-1.1292,"rho":-7.4112,"theo":238.27,"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":249.099998474121},{"option":"SPXW260417C07080000","bid":85.0,"bid_size":15.0,"ask":86.1,"ask_size":8.0,"iv":0.1368,"open_interest":95.0,"volume":17.0,"delta":0.3517,"gamma":0.001,"vega":10.177,"theta":-1.1752,"rho":3.7014,"theo":85.6196,"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":80.5499992370606},{"option":"SPXW260417P07080000","bid":240.6,"bid_size":3.0,"ask":242.4,"ask_size":2.0,"iv":0.137,"open_interest":61.0,"volume":0.0,"delta":-0.6484,"gamma":0.001,"vega":10.177,"theta":-1.1163,"rho":-7.4756,"theo":241.0021,"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":251.949996948242},{"option":"SPXW260417C07085000","bid":82.8,"bid_size":8.0,"ask":83.8,"ask_size":7.0,"iv":0.1363,"open_interest":38.0,"volume":4.0,"delta":0.3462,"gamma":0.001,"vega":10.1225,"theta":-1.164,"rho":3.6452,"theo":83.4204,"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":78.4500007629394},{"option":"SPXW260417P07085000","bid":243.5,"bid_size":2.0,"ask":245.1,"ask_size":2.0,"iv":0.1364,"open_interest":1.0,"volume":0.0,"delta":-0.6538,"gamma":0.001,"vega":10.1225,"theta":-1.1032,"rho":-7.5396,"theo":243.7697,"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":254.799995422363},{"option":"SPXW260417C07090000","bid":80.6,"bid_size":15.0,"ask":81.7,"ask_size":8.0,"iv":0.1358,"open_interest":68.0,"volume":34.0,"delta":0.3407,"gamma":0.001,"vega":10.0663,"theta":-1.1527,"rho":3.5893,"theo":81.2567,"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":76.3999977111816},{"option":"SPXW260417P07090000","bid":246.3,"bid_size":1.0,"ask":247.8,"ask_size":1.0,"iv":0.1359,"open_interest":74.0,"volume":0.0,"delta":-0.6593,"gamma":0.001,"vega":10.0663,"theta":-1.09,"rho":-7.6034,"theo":246.5727,"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":257.699996948242},{"option":"SPXW260417C07095000","bid":78.5,"bid_size":8.0,"ask":79.5,"ask_size":8.0,"iv":0.1352,"open_interest":27.0,"volume":9.0,"delta":0.3353,"gamma":0.001,"vega":10.0083,"theta":-1.1412,"rho":3.5336,"theo":79.1285,"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":74.2999992370606},{"option":"SPXW260417P07095000","bid":249.0,"bid_size":2.0,"ask":250.7,"ask_size":1.0,"iv":0.1353,"open_interest":12.0,"volume":0.0,"delta":-0.6648,"gamma":0.001,"vega":10.0083,"theta":-1.0767,"rho":-7.667,"theo":249.4113,"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":260.600006103516},{"option":"SPXW260417C07100000","bid":76.4,"bid_size":15.0,"ask":77.4,"ask_size":8.0,"iv":0.1347,"open_interest":1164.0,"volume":215.0,"delta":0.3298,"gamma":0.001,"vega":9.9484,"theta":-1.1295,"rho":3.4777,"theo":77.0358,"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":72.2999992370606},{"option":"SPXW260417P07100000","bid":252.0,"bid_size":1.0,"ask":253.6,"ask_size":1.0,"iv":0.1348,"open_interest":135.0,"volume":2.0,"delta":-0.6702,"gamma":0.001,"vega":9.9484,"theta":-1.0631,"rho":-7.7308,"theo":252.2854,"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":263.5},{"option":"SPXW260417C07105000","bid":74.3,"bid_size":8.0,"ask":75.4,"ask_size":8.0,"iv":0.1341,"open_interest":71.0,"volume":7.0,"delta":0.3243,"gamma":0.001,"vega":9.8865,"theta":-1.1177,"rho":3.4216,"theo":74.9787,"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":70.2999992370606},{"option":"SPXW260417P07105000","bid":254.9,"bid_size":1.0,"ask":256.6,"ask_size":1.0,"iv":0.1342,"open_interest":16.0,"volume":0.0,"delta":-0.6757,"gamma":0.001,"vega":9.8865,"theta":-1.0494,"rho":-7.7948,"theo":255.1951,"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":266.550003051758},{"option":"SPXW260417C07110000","bid":72.3,"bid_size":15.0,"ask":73.3,"ask_size":8.0,"iv":0.1335,"open_interest":78.0,"volume":3.0,"delta":0.3189,"gamma":0.001,"vega":9.8221,"theta":-1.1057,"rho":3.365,"theo":72.9575,"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":68.3999977111816},{"option":"SPXW260417P07110000","bid":257.8,"bid_size":1.0,"ask":259.2,"ask_size":1.0,"iv":0.1336,"open_interest":15.0,"volume":0.0,"delta":-0.6812,"gamma":0.001,"vega":9.8221,"theta":-1.0356,"rho":-7.8592,"theo":258.1407,"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":269.350006103516},{"option":"SPXW260417C07115000","bid":70.3,"bid_size":8.0,"ask":71.3,"ask_size":8.0,"iv":0.133,"open_interest":19.0,"volume":0.0,"delta":0.3134,"gamma":0.001,"vega":9.7553,"theta":-1.0936,"rho":3.3081,"theo":70.9723,"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":66.5},{"option":"SPXW260417P07115000","bid":260.8,"bid_size":1.0,"ask":262.2,"ask_size":1.0,"iv":0.1331,"open_interest":7.0,"volume":0.0,"delta":-0.6866,"gamma":0.001,"vega":9.7553,"theta":-1.0216,"rho":-7.924,"theo":261.1224,"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":272.25},{"option":"SPXW260417C07120000","bid":68.4,"bid_size":15.0,"ask":69.4,"ask_size":9.0,"iv":0.1325,"open_interest":44.0,"volume":0.0,"delta":0.308,"gamma":0.001,"vega":9.686,"theta":-1.0814,"rho":3.2508,"theo":69.0234,"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":64.6000022888184},{"option":"SPXW260417P07120000","bid":263.8,"bid_size":1.0,"ask":265.2,"ask_size":1.0,"iv":0.1326,"open_interest":30.0,"volume":0.0,"delta":-0.6921,"gamma":0.001,"vega":9.686,"theta":-1.0074,"rho":-7.9892,"theo":264.1402,"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":275.299987792969},{"option":"SPXW260417C07125000","bid":66.4,"bid_size":16.0,"ask":67.4,"ask_size":8.0,"iv":0.1319,"open_interest":105.0,"volume":23.0,"delta":0.3026,"gamma":0.001,"vega":9.6142,"theta":-1.069,"rho":3.1935,"theo":67.1107,"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":62.7999992370606},{"option":"SPXW260417P07125000","bid":264.4,"bid_size":4.0,"ask":270.8,"ask_size":1.0,"iv":0.1321,"open_interest":13.0,"volume":0.0,"delta":-0.6975,"gamma":0.001,"vega":9.6142,"theta":-0.9932,"rho":-8.0544,"theo":267.1943,"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":278.599990844727},{"option":"SPXW260417C07130000","bid":64.6,"bid_size":16.0,"ask":65.6,"ask_size":10.0,"iv":0.1314,"open_interest":51.0,"volume":19.0,"delta":0.2972,"gamma":0.001,"vega":9.5401,"theta":-1.0564,"rho":3.1363,"theo":65.2341,"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":61.0},{"option":"SPXW260417P07130000","bid":267.4,"bid_size":4.0,"ask":273.9,"ask_size":1.0,"iv":0.1316,"open_interest":42.0,"volume":1.0,"delta":-0.7029,"gamma":0.001,"vega":9.5401,"theta":-0.9787,"rho":-8.1195,"theo":270.2846,"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":281.800003051758},{"option":"SPXW260417C07135000","bid":62.7,"bid_size":9.0,"ask":63.7,"ask_size":9.0,"iv":0.1309,"open_interest":71.0,"volume":0.0,"delta":0.2918,"gamma":0.001,"vega":9.4642,"theta":-1.0438,"rho":3.0795,"theo":63.3935,"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":59.25},{"option":"SPXW260417P07135000","bid":269.8,"bid_size":1.0,"ask":277.5,"ask_size":1.0,"iv":0.1312,"open_interest":14.0,"volume":0.0,"delta":-0.7083,"gamma":0.001,"vega":9.4642,"theta":-0.9642,"rho":-8.1841,"theo":273.4109,"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":284.800003051758},{"option":"SPXW260417C07140000","bid":60.9,"bid_size":17.0,"ask":61.9,"ask_size":10.0,"iv":0.1304,"open_interest":144.0,"volume":0.0,"delta":0.2864,"gamma":0.001,"vega":9.3865,"theta":-1.0309,"rho":3.0234,"theo":61.5885,"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":57.4499988555908},{"option":"SPXW260417P07140000","bid":273.7,"bid_size":1.0,"ask":280.6,"ask_size":4.0,"iv":0.1306,"open_interest":20.0,"volume":0.0,"delta":-0.7136,"gamma":0.001,"vega":9.3865,"theta":-0.9495,"rho":-8.2482,"theo":276.5725,"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":288.349990844727},{"option":"SPXW260417C07145000","bid":59.1,"bid_size":9.0,"ask":60.1,"ask_size":10.0,"iv":0.1298,"open_interest":83.0,"volume":0.0,"delta":0.281,"gamma":0.001,"vega":9.3075,"theta":-1.018,"rho":2.9679,"theo":59.8187,"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":55.7999992370606},{"option":"SPXW260417P07145000","bid":276.1,"bid_size":1.0,"ask":284.0,"ask_size":1.0,"iv":0.1303,"open_interest":21.0,"volume":0.0,"delta":-0.719,"gamma":0.001,"vega":9.3075,"theta":-0.9347,"rho":-8.3116,"theo":279.7697,"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":290.800003051758},{"option":"SPXW260417C07150000","bid":57.4,"bid_size":18.0,"ask":58.3,"ask_size":10.0,"iv":0.1294,"open_interest":209.0,"volume":7.0,"delta":0.2757,"gamma":0.0009,"vega":9.2272,"theta":-1.005,"rho":2.9129,"theo":58.0837,"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":54.1000003814697},{"option":"SPXW260417P07150000","bid":280.0,"bid_size":4.0,"ask":286.8,"ask_size":1.0,"iv":0.1296,"open_interest":107.0,"volume":1.0,"delta":-0.7243,"gamma":0.0009,"vega":9.2272,"theta":-0.9198,"rho":-8.3744,"theo":283.0015,"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":294.699996948242},{"option":"SPXW260417C07155000","bid":55.7,"bid_size":9.0,"ask":56.6,"ask_size":10.0,"iv":0.129,"open_interest":19.0,"volume":1.0,"delta":0.2704,"gamma":0.0009,"vega":9.1455,"theta":-0.9918,"rho":2.8582,"theo":56.3832,"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":52.5499992370606},{"option":"SPXW260417P07155000","bid":282.3,"bid_size":1.0,"ask":290.5,"ask_size":1.0,"iv":0.1292,"open_interest":26.0,"volume":1.0,"delta":-0.7296,"gamma":0.0009,"vega":9.1456,"theta":-0.9047,"rho":-8.437,"theo":286.2678,"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":297.550003051758},{"option":"SPXW260417C07160000","bid":54.0,"bid_size":18.0,"ask":55.0,"ask_size":10.0,"iv":0.1284,"open_interest":30.0,"volume":26.0,"delta":0.2651,"gamma":0.0009,"vega":9.0623,"theta":-0.9786,"rho":2.8036,"theo":54.7171,"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":50.9500007629394},{"option":"SPXW260417P07160000","bid":286.6,"bid_size":4.0,"ask":293.4,"ask_size":1.0,"iv":0.1287,"open_interest":10.0,"volume":0.0,"delta":-0.7349,"gamma":0.0009,"vega":9.0624,"theta":-0.8896,"rho":-8.4995,"theo":289.5685,"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":301.649993896484},{"option":"SPXW260417C07170000","bid":50.7,"bid_size":18.0,"ask":51.7,"ask_size":10.0,"iv":0.1273,"open_interest":47.0,"volume":1.0,"delta":0.2546,"gamma":0.0009,"vega":8.8902,"theta":-0.9518,"rho":2.694,"theo":51.4879,"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":47.8499984741211},{"option":"SPXW260417P07170000","bid":293.1,"bid_size":4.0,"ask":300.1,"ask_size":1.0,"iv":0.1276,"open_interest":39.0,"volume":0.0,"delta":-0.7454,"gamma":0.0009,"vega":8.8902,"theta":-0.859,"rho":-8.6249,"theo":296.2729,"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":308.399993896484},{"option":"SPXW260417C07175000","bid":49.2,"bid_size":19.0,"ask":50.1,"ask_size":11.0,"iv":0.127,"open_interest":80.0,"volume":1.0,"delta":0.2494,"gamma":0.0009,"vega":8.8008,"theta":-0.9382,"rho":2.6389,"theo":49.9249,"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":46.3999996185303},{"option":"SPXW260417P07175000","bid":296.5,"bid_size":4.0,"ask":303.5,"ask_size":1.0,"iv":0.1272,"open_interest":24.0,"volume":0.0,"delta":-0.7506,"gamma":0.0009,"vega":8.8008,"theta":-0.8436,"rho":-8.6878,"theo":299.6767,"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":311.699996948242},{"option":"SPXW260417C07180000","bid":47.6,"bid_size":19.0,"ask":48.6,"ask_size":11.0,"iv":0.1265,"open_interest":150.0,"volume":0.0,"delta":0.2443,"gamma":0.0009,"vega":8.7091,"theta":-0.9246,"rho":2.584,"theo":48.3961,"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":44.8999996185303},{"option":"SPXW260417P07180000","bid":300.0,"bid_size":4.0,"ask":306.9,"ask_size":1.0,"iv":0.1267,"open_interest":21.0,"volume":0.0,"delta":-0.7558,"gamma":0.0009,"vega":8.7092,"theta":-0.8281,"rho":-8.7507,"theo":303.1147,"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":315.199996948242},{"option":"SPXW260417C07190000","bid":44.7,"bid_size":19.0,"ask":45.6,"ask_size":11.0,"iv":0.1256,"open_interest":32.0,"volume":0.0,"delta":0.2341,"gamma":0.0009,"vega":8.5199,"theta":-0.8972,"rho":2.4754,"theo":45.4408,"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":42.1000003814697},{"option":"SPXW260417P07190000","bid":306.7,"bid_size":4.0,"ask":313.9,"ask_size":1.0,"iv":0.1257,"open_interest":27.0,"volume":0.0,"delta":-0.766,"gamma":0.0009,"vega":8.5199,"theta":-0.7969,"rho":-8.875,"theo":310.0929,"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":322.450012207031},{"option":"SPXW260417C07200000","bid":41.9,"bid_size":20.0,"ask":42.8,"ask_size":11.0,"iv":0.1247,"open_interest":768.0,"volume":91.0,"delta":0.224,"gamma":0.0009,"vega":8.3254,"theta":-0.8695,"rho":2.3699,"theo":42.6187,"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":39.5},{"option":"SPXW260417P07200000","bid":313.9,"bid_size":4.0,"ask":321.1,"ask_size":1.0,"iv":0.1249,"open_interest":21.0,"volume":0.0,"delta":-0.776,"gamma":0.0009,"vega":8.3254,"theta":-0.7655,"rho":-8.9963,"theo":317.2045,"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":329.599990844727},{"option":"SPXW260417C07210000","bid":39.2,"bid_size":21.0,"ask":40.1,"ask_size":11.0,"iv":0.1239,"open_interest":76.0,"volume":2.0,"delta":0.2141,"gamma":0.0009,"vega":8.1278,"theta":-0.8416,"rho":2.2674,"theo":39.9266,"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":36.8999996185303},{"option":"SPXW260417P07210000","bid":321.1,"bid_size":1.0,"ask":328.5,"ask_size":4.0,"iv":0.124,"open_interest":16.0,"volume":0.0,"delta":-0.7859,"gamma":0.0009,"vega":8.1278,"theta":-0.7338,"rho":-9.1146,"theo":324.4458,"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":337.150009155273},{"option":"SPXW260417C07220000","bid":36.6,"bid_size":22.0,"ask":37.5,"ask_size":11.0,"iv":0.123,"open_interest":52.0,"volume":1.0,"delta":0.2044,"gamma":0.0008,"vega":7.927,"theta":-0.8137,"rho":2.1662,"theo":37.3621,"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":34.5499992370606},{"option":"SPXW260417P07220000","bid":328.6,"bid_size":1.0,"ask":335.9,"ask_size":4.0,"iv":0.1233,"open_interest":6.0,"volume":0.0,"delta":-0.7956,"gamma":0.0008,"vega":7.927,"theta":-0.7021,"rho":-9.2316,"theo":331.8148,"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":344.849990844727},{"option":"SPXW260417C07225000","bid":35.4,"bid_size":21.0,"ask":36.3,"ask_size":11.0,"iv":0.1226,"open_interest":91.0,"volume":0.0,"delta":0.1996,"gamma":0.0008,"vega":7.8246,"theta":-0.7997,"rho":2.1157,"theo":36.1272,"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":33.3499984741211},{"option":"SPXW260417P07225000","bid":332.2,"bid_size":4.0,"ask":339.5,"ask_size":1.0,"iv":0.1229,"open_interest":16.0,"volume":0.0,"delta":-0.8004,"gamma":0.0008,"vega":7.8246,"theta":-0.6863,"rho":-9.29,"theo":335.5468,"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":348.550003051758},{"option":"SPXW260417C07230000","bid":34.2,"bid_size":22.0,"ask":35.1,"ask_size":11.0,"iv":0.1223,"open_interest":85.0,"volume":5.0,"delta":0.1949,"gamma":0.0008,"vega":7.7207,"theta":-0.7857,"rho":2.0653,"theo":34.924,"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":32.1999998092651},{"option":"SPXW260417P07230000","bid":336.0,"bid_size":4.0,"ask":343.3,"ask_size":1.0,"iv":0.1225,"open_interest":14.0,"volume":0.0,"delta":-0.8051,"gamma":0.0008,"vega":7.7207,"theta":-0.6704,"rho":-9.3482,"theo":339.3106,"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":352.349990844727},{"option":"SPXW260417C07240000","bid":31.9,"bid_size":23.0,"ask":32.8,"ask_size":12.0,"iv":0.1214,"open_interest":29.0,"volume":0.0,"delta":0.1857,"gamma":0.0008,"vega":7.508,"theta":-0.7578,"rho":1.966,"theo":32.6118,"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":30.0999994277954},{"option":"SPXW260417P07240000","bid":343.5,"bid_size":1.0,"ask":351.1,"ask_size":4.0,"iv":0.1218,"open_interest":7.0,"volume":0.0,"delta":-0.8144,"gamma":0.0008,"vega":7.508,"theta":-0.6387,"rho":-9.4633,"theo":346.9318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.200012207031},{"option":"SPXW260417C07250000","bid":29.8,"bid_size":25.0,"ask":30.6,"ask_size":12.0,"iv":0.1209,"open_interest":185.0,"volume":11.0,"delta":0.1766,"gamma":0.0008,"vega":7.2911,"theta":-0.7299,"rho":1.8702,"theo":30.4223,"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":28.0499992370605},{"option":"SPXW260417P07250000","bid":351.3,"bid_size":4.0,"ask":358.7,"ask_size":1.0,"iv":0.1209,"open_interest":9.0,"volume":0.0,"delta":-0.8234,"gamma":0.0008,"vega":7.2912,"theta":-0.6071,"rho":-9.5749,"theo":354.6761,"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":368.050003051758},{"option":"SPXW260417C07260000","bid":27.8,"bid_size":1.0,"ask":28.6,"ask_size":12.0,"iv":0.1201,"open_interest":72.0,"volume":2.0,"delta":0.1678,"gamma":0.0008,"vega":7.0735,"theta":-0.7023,"rho":1.7783,"theo":28.3516,"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":26.1499996185303},{"option":"SPXW260417P07260000","bid":359.2,"bid_size":4.0,"ask":366.6,"ask_size":1.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8322,"gamma":0.0008,"vega":7.0735,"theta":-0.5757,"rho":-9.6826,"theo":362.5387,"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":375.850006103516},{"option":"SPXW260417C07270000","bid":25.8,"bid_size":27.0,"ask":26.7,"ask_size":29.0,"iv":0.1195,"open_interest":42.0,"volume":2.0,"delta":0.1593,"gamma":0.0007,"vega":6.8563,"theta":-0.6749,"rho":1.689,"theo":26.3957,"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":24.3000001907349},{"option":"SPXW260417P07270000","bid":367.1,"bid_size":3.0,"ask":374.6,"ask_size":1.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.8408,"gamma":0.0007,"vega":6.8563,"theta":-0.5445,"rho":-9.7876,"theo":370.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.350006103516},{"option":"SPXW260417C07275000","bid":24.9,"bid_size":30.0,"ask":25.8,"ask_size":29.0,"iv":0.1192,"open_interest":436.0,"volume":3.0,"delta":0.1551,"gamma":0.0007,"vega":6.7476,"theta":-0.6613,"rho":1.6448,"theo":25.4603,"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":23.5},{"option":"SPXW260417P07275000","bid":371.2,"bid_size":3.0,"ask":378.7,"ask_size":1.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.845,"gamma":0.0007,"vega":6.7476,"theta":-0.529,"rho":-9.8397,"theo":374.548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.099990844727},{"option":"SPXW260417C07280000","bid":24.0,"bid_size":30.0,"ask":24.9,"ask_size":29.0,"iv":0.1188,"open_interest":76.0,"volume":8.0,"delta":0.151,"gamma":0.0007,"vega":6.6384,"theta":-0.6478,"rho":1.601,"theo":24.553,"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":22.5999994277954},{"option":"SPXW260417P07280000","bid":375.0,"bid_size":3.0,"ask":382.8,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.8491,"gamma":0.0007,"vega":6.6383,"theta":-0.5137,"rho":-9.8914,"theo":378.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.5},{"option":"SPXW260417C07290000","bid":22.3,"bid_size":36.0,"ask":23.2,"ask_size":46.0,"iv":0.1183,"open_interest":88.0,"volume":18.0,"delta":0.143,"gamma":0.0007,"vega":6.4179,"theta":-0.6212,"rho":1.515,"theo":22.821,"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":21.0499992370605},{"option":"SPXW260417P07290000","bid":383.4,"bid_size":3.0,"ask":391.0,"ask_size":1.0,"iv":0.1184,"open_interest":1.0,"volume":0.0,"delta":-0.8571,"gamma":0.0007,"vega":6.4178,"theta":-0.4833,"rho":-9.9931,"theo":386.809,"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":400.899993896484},{"option":"SPXW260417C07300000","bid":20.7,"bid_size":39.0,"ask":21.6,"ask_size":48.0,"iv":0.1177,"open_interest":230.0,"volume":32.0,"delta":0.1353,"gamma":0.0007,"vega":6.1958,"theta":-0.595,"rho":1.4328,"theo":21.1967,"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":19.5499992370605},{"option":"SPXW260417P07300000","bid":391.7,"bid_size":3.0,"ask":399.4,"ask_size":1.0,"iv":0.1178,"open_interest":11.0,"volume":0.0,"delta":-0.8648,"gamma":0.0007,"vega":6.1957,"theta":-0.4533,"rho":-10.0912,"theo":395.1182,"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":409.549987792969},{"option":"SPXW260417C07310000","bid":19.2,"bid_size":41.0,"ask":20.1,"ask_size":52.0,"iv":0.1172,"open_interest":26.0,"volume":2.0,"delta":0.1278,"gamma":0.0006,"vega":5.9752,"theta":-0.5693,"rho":1.3548,"theo":19.675,"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":18.1499996185303},{"option":"SPXW260417P07310000","bid":400.1,"bid_size":3.0,"ask":407.8,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.8722,"gamma":0.0006,"vega":5.9752,"theta":-0.4239,"rho":-10.1849,"theo":403.5302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.099990844727},{"option":"SPXW260417C07320000","bid":17.8,"bid_size":38.0,"ask":18.6,"ask_size":43.0,"iv":0.1167,"open_interest":59.0,"volume":0.0,"delta":0.1207,"gamma":0.0006,"vega":5.7583,"theta":-0.5443,"rho":1.2802,"theo":18.2513,"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":16.8500003814697},{"option":"SPXW260417P07320000","bid":408.6,"bid_size":3.0,"ask":416.2,"ask_size":3.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.8793,"gamma":0.0006,"vega":5.7583,"theta":-0.3951,"rho":-10.2753,"theo":412.0401,"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":426.300003051758},{"option":"SPXW260417C07325000","bid":17.2,"bid_size":38.0,"ask":18.0,"ask_size":56.0,"iv":0.1165,"open_interest":76.0,"volume":7.0,"delta":0.1173,"gamma":0.0006,"vega":5.6513,"theta":-0.532,"rho":1.2438,"theo":17.5751,"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":16.25},{"option":"SPXW260417P07325000","bid":412.9,"bid_size":3.0,"ask":420.7,"ask_size":1.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.8828,"gamma":0.0006,"vega":5.6513,"theta":-0.3809,"rho":-10.3196,"theo":416.3306,"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":431.099990844727},{"option":"SPXW260417C07330000","bid":16.5,"bid_size":57.0,"ask":17.3,"ask_size":45.0,"iv":0.1162,"open_interest":45.0,"volume":6.0,"delta":0.1139,"gamma":0.0006,"vega":5.5449,"theta":-0.5199,"rho":1.2078,"theo":16.9222,"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":15.6499996185303},{"option":"SPXW260417P07330000","bid":417.2,"bid_size":3.0,"ask":425.0,"ask_size":1.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.8862,"gamma":0.0006,"vega":5.5449,"theta":-0.3669,"rho":-10.3635,"theo":420.6446,"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":435.0},{"option":"SPXW260417C07340000","bid":15.3,"bid_size":44.0,"ask":16.1,"ask_size":60.0,"iv":0.1158,"open_interest":59.0,"volume":0.0,"delta":0.1074,"gamma":0.0006,"vega":5.3335,"theta":-0.4962,"rho":1.1376,"theo":15.6846,"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":14.5500001907349},{"option":"SPXW260417P07340000","bid":426.0,"bid_size":3.0,"ask":433.8,"ask_size":1.0,"iv":0.116,"open_interest":1.0,"volume":0.0,"delta":-0.8927,"gamma":0.0006,"vega":5.3335,"theta":-0.3395,"rho":-10.4494,"theo":429.3406,"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":443.850006103516},{"option":"SPXW260417C07350000","bid":14.2,"bid_size":46.0,"ask":15.0,"ask_size":64.0,"iv":0.1154,"open_interest":332.0,"volume":3.0,"delta":0.1012,"gamma":0.0006,"vega":5.1238,"theta":-0.4732,"rho":1.071,"theo":14.5347,"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":13.5},{"option":"SPXW260417P07350000","bid":434.7,"bid_size":3.0,"ask":442.4,"ask_size":3.0,"iv":0.1161,"open_interest":5.0,"volume":0.0,"delta":-0.8989,"gamma":0.0006,"vega":5.1238,"theta":-0.3127,"rho":-10.5318,"theo":438.1244,"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":452.800003051758},{"option":"SPXW260417C07360000","bid":13.1,"bid_size":71.0,"ask":13.9,"ask_size":66.0,"iv":0.115,"open_interest":137.0,"volume":0.0,"delta":0.0952,"gamma":0.0005,"vega":4.9177,"theta":-0.4511,"rho":1.0086,"theo":13.4672,"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":12.5},{"option":"SPXW260417P07360000","bid":443.6,"bid_size":3.0,"ask":451.5,"ask_size":1.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9048,"gamma":0.0005,"vega":4.9177,"theta":-0.2868,"rho":-10.61,"theo":446.9904,"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":461.75},{"option":"SPXW260417C07370000","bid":12.2,"bid_size":46.0,"ask":12.9,"ask_size":69.0,"iv":0.1147,"open_interest":106.0,"volume":5.0,"delta":0.0896,"gamma":0.0005,"vega":4.7174,"theta":-0.4297,"rho":0.9498,"theo":12.4771,"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":11.5999999046326},{"option":"SPXW260417P07370000","bid":452.5,"bid_size":3.0,"ask":460.5,"ask_size":1.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9104,"gamma":0.0005,"vega":4.7174,"theta":-0.2617,"rho":-10.6846,"theo":455.9339,"change":0.0,"open":0.0,"high":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":"SPXW260417C07375000","bid":11.7,"bid_size":50.0,"ask":12.4,"ask_size":58.0,"iv":0.1145,"open_interest":50.0,"volume":2.0,"delta":0.0869,"gamma":0.0005,"vega":4.6197,"theta":-0.4193,"rho":0.9214,"theo":12.0096,"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":11.0999999046326},{"option":"SPXW260417P07375000","bid":457.0,"bid_size":3.0,"ask":465.0,"ask_size":1.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9131,"gamma":0.0005,"vega":4.6197,"theta":-0.2494,"rho":-10.7208,"theo":460.4332,"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":475.100006103516},{"option":"SPXW260417C07380000","bid":11.2,"bid_size":79.0,"ask":12.0,"ask_size":73.0,"iv":0.1144,"open_interest":246.0,"volume":0.0,"delta":0.0843,"gamma":0.0005,"vega":4.5236,"theta":-0.4092,"rho":0.8935,"theo":11.5601,"change":1.13,"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":11.133,"prev_day_close":10.6999998092651},{"option":"SPXW260417P07380000","bid":461.5,"bid_size":3.0,"ask":469.5,"ask_size":1.0,"iv":0.1146,"open_interest":2.0,"volume":0.0,"delta":-0.9158,"gamma":0.0005,"vega":4.5235,"theta":-0.2374,"rho":-10.7566,"theo":464.9504,"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":479.699996948242},{"option":"SPXW260417C07390000","bid":10.4,"bid_size":87.0,"ask":11.1,"ask_size":83.0,"iv":0.1141,"open_interest":101.0,"volume":0.0,"delta":0.0793,"gamma":0.0005,"vega":4.3352,"theta":-0.3895,"rho":0.8395,"theo":10.7127,"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":9.9500002861023},{"option":"SPXW260417P07390000","bid":470.6,"bid_size":3.0,"ask":478.6,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9208,"gamma":0.0005,"vega":4.3351,"theta":-0.2139,"rho":-10.8264,"theo":474.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.900009155273},{"option":"SPXW260417C07400000","bid":9.7,"bid_size":72.0,"ask":10.3,"ask_size":88.0,"iv":0.1139,"open_interest":361.0,"volume":23.0,"delta":0.0745,"gamma":0.0004,"vega":4.1514,"theta":-0.3707,"rho":0.7884,"theo":9.931,"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":9.25},{"option":"SPXW260417P07400000","bid":480.0,"bid_size":3.0,"ask":487.6,"ask_size":1.0,"iv":0.1131,"open_interest":4.0,"volume":0.0,"delta":-0.9255,"gamma":0.0004,"vega":4.1514,"theta":-0.1913,"rho":-10.8932,"theo":483.1886,"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":498.199996948242},{"option":"SPXW260417C07410000","bid":9.0,"bid_size":76.0,"ask":9.6,"ask_size":91.0,"iv":0.1138,"open_interest":115.0,"volume":3.0,"delta":0.0701,"gamma":0.0004,"vega":3.9727,"theta":-0.3527,"rho":0.7409,"theo":9.2104,"change":1.0,"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":12.2699,"prev_day_close":8.5499997138977},{"option":"SPXW260417P07410000","bid":489.3,"bid_size":3.0,"ask":497.0,"ask_size":1.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.93,"gamma":0.0004,"vega":3.9727,"theta":-0.1696,"rho":-10.9565,"theo":492.4016,"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":507.399993896484},{"option":"SPXW260417C07420000","bid":8.3,"bid_size":96.0,"ask":8.9,"ask_size":95.0,"iv":0.1136,"open_interest":51.0,"volume":1.0,"delta":0.0659,"gamma":0.0004,"vega":3.8003,"theta":-0.3355,"rho":0.6968,"theo":8.5462,"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":7.90000009536743},{"option":"SPXW260417P07420000","bid":498.5,"bid_size":3.0,"ask":506.3,"ask_size":1.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9342,"gamma":0.0004,"vega":3.8003,"theta":-0.1487,"rho":-11.0163,"theo":501.671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.299987792969},{"option":"SPXW260417C07425000","bid":8.0,"bid_size":82.0,"ask":8.6,"ask_size":98.0,"iv":0.1135,"open_interest":81.0,"volume":0.0,"delta":0.0638,"gamma":0.0004,"vega":3.7168,"theta":-0.3273,"rho":0.6758,"theo":8.2338,"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":7.65000009536743},{"option":"SPXW260417P07425000","bid":503.2,"bid_size":3.0,"ask":510.9,"ask_size":1.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9362,"gamma":0.0004,"vega":3.7168,"theta":-0.1386,"rho":-11.0453,"theo":506.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.349975585938},{"option":"SPXW260417C07430000","bid":7.7,"bid_size":83.0,"ask":8.3,"ask_size":99.0,"iv":0.1135,"open_interest":81.0,"volume":1.0,"delta":0.0619,"gamma":0.0004,"vega":3.6351,"theta":-0.3192,"rho":0.6553,"theo":7.9341,"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":7.34999990463257},{"option":"SPXW260417P07430000","bid":507.9,"bid_size":3.0,"ask":515.6,"ask_size":1.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9382,"gamma":0.0004,"vega":3.6351,"theta":-0.1286,"rho":-11.0736,"theo":510.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.75},{"option":"SPXW260417C07440000","bid":7.1,"bid_size":104.0,"ask":7.7,"ask_size":103.0,"iv":0.1133,"open_interest":63.0,"volume":0.0,"delta":0.0582,"gamma":0.0004,"vega":3.477,"theta":-0.3037,"rho":0.6158,"theo":7.3707,"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":6.84999990463257},{"option":"SPXW260417P07440000","bid":517.3,"bid_size":3.0,"ask":525.0,"ask_size":1.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9418,"gamma":0.0004,"vega":3.477,"theta":-0.1094,"rho":-11.1289,"theo":520.3627,"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":536.100006103516},{"option":"SPXW260417C07450000","bid":6.6,"bid_size":104.0,"ask":7.2,"ask_size":109.0,"iv":0.1133,"open_interest":347.0,"volume":3.0,"delta":0.0547,"gamma":0.0004,"vega":3.3252,"theta":-0.289,"rho":0.5784,"theo":6.8529,"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":6.34999990463257},{"option":"SPXW260417P07450000","bid":526.7,"bid_size":3.0,"ask":534.7,"ask_size":3.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9453,"gamma":0.0004,"vega":3.3252,"theta":-0.0909,"rho":-11.1821,"theo":529.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.950012207031},{"option":"SPXW260417C07460000","bid":6.1,"bid_size":114.0,"ask":6.7,"ask_size":113.0,"iv":0.1132,"open_interest":71.0,"volume":0.0,"delta":0.0515,"gamma":0.0003,"vega":3.1792,"theta":-0.2751,"rho":0.5436,"theo":6.377,"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":5.89999985694885},{"option":"SPXW260417P07460000","bid":536.1,"bid_size":3.0,"ask":543.8,"ask_size":1.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0003,"vega":3.1792,"theta":-0.0732,"rho":-11.2327,"theo":539.2363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.399993896484},{"option":"SPXW260417C07470000","bid":5.7,"bid_size":97.0,"ask":6.2,"ask_size":115.0,"iv":0.1132,"open_interest":104.0,"volume":0.0,"delta":0.0484,"gamma":0.0003,"vega":3.039,"theta":-0.262,"rho":0.5114,"theo":5.9396,"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":5.5},{"option":"SPXW260417P07470000","bid":545.6,"bid_size":3.0,"ask":553.3,"ask_size":1.0,"iv":0.1123,"open_interest":0.0,"volume":0.0,"delta":-0.9516,"gamma":0.0003,"vega":3.039,"theta":-0.0563,"rho":-11.2807,"theo":548.7324,"change":0.0,"open":0.0,"high":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":"SPXW260417C07475000","bid":5.5,"bid_size":99.0,"ask":5.9,"ask_size":10.0,"iv":0.113,"open_interest":315.0,"volume":0.0,"delta":0.047,"gamma":0.0003,"vega":2.9712,"theta":-0.2556,"rho":0.4962,"theo":5.7341,"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":5.29999995231628},{"option":"SPXW260417P07475000","bid":550.3,"bid_size":3.0,"ask":558.1,"ask_size":1.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9531,"gamma":0.0003,"vega":2.9712,"theta":-0.0481,"rho":-11.3037,"theo":553.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.350006103516},{"option":"SPXW260417C07480000","bid":5.3,"bid_size":102.0,"ask":5.7,"ask_size":10.0,"iv":0.113,"open_interest":62.0,"volume":0.0,"delta":0.0456,"gamma":0.0003,"vega":2.905,"theta":-0.2495,"rho":0.4816,"theo":5.537,"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":5.10000014305115},{"option":"SPXW260417P07480000","bid":555.1,"bid_size":3.0,"ask":562.9,"ask_size":1.0,"iv":0.1126,"open_interest":3.0,"volume":3.0,"delta":-0.9544,"gamma":0.0003,"vega":2.905,"theta":-0.0401,"rho":-11.3262,"theo":558.2634,"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":573.550018310547},{"option":"SPXW260417C07490000","bid":4.9,"bid_size":118.0,"ask":5.3,"ask_size":10.0,"iv":0.113,"open_interest":76.0,"volume":6.0,"delta":0.0429,"gamma":0.0003,"vega":2.7774,"theta":-0.2377,"rho":0.4537,"theo":5.1663,"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":4.75},{"option":"SPXW260417P07490000","bid":564.6,"bid_size":3.0,"ask":572.4,"ask_size":1.0,"iv":0.1121,"open_interest":3.0,"volume":3.0,"delta":-0.9571,"gamma":0.0003,"vega":2.7774,"theta":-0.0245,"rho":-11.3699,"theo":567.8264,"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":583.149993896484},{"option":"SPXW260417C07500000","bid":4.6,"bid_size":114.0,"ask":5.0,"ask_size":60.0,"iv":0.1133,"open_interest":531.0,"volume":11.0,"delta":0.0405,"gamma":0.0003,"vega":2.656,"theta":-0.2266,"rho":0.4273,"theo":4.8251,"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":4.45000004768372},{"option":"SPXW260417P07500000","bid":574.2,"bid_size":2.0,"ask":582.4,"ask_size":2.0,"iv":0.1124,"open_interest":17.0,"volume":0.0,"delta":-0.9596,"gamma":0.0003,"vega":2.656,"theta":-0.0096,"rho":-11.4121,"theo":577.4188,"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":592.75},{"option":"SPXW260417C07525000","bid":3.8,"bid_size":144.0,"ask":4.2,"ask_size":10.0,"iv":0.1134,"open_interest":36.0,"volume":4.0,"delta":0.0349,"gamma":0.0002,"vega":2.3772,"theta":-0.2014,"rho":0.368,"theo":4.0856,"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":3.75},{"option":"SPXW260417P07525000","bid":597.8,"bid_size":2.0,"ask":606.5,"ask_size":2.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.9651,"gamma":0.0002,"vega":2.3772,"theta":0.0,"rho":-11.5108,"theo":601.5133,"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":617.149993896484},{"option":"SPXW260417C07550000","bid":3.2,"bid_size":133.0,"ask":3.6,"ask_size":69.0,"iv":0.1139,"open_interest":167.0,"volume":2.0,"delta":0.0303,"gamma":0.0002,"vega":2.1292,"theta":-0.1795,"rho":0.319,"theo":3.4808,"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":3.14999997615814},{"option":"SPXW260417P07550000","bid":622.0,"bid_size":2.0,"ask":630.4,"ask_size":2.0,"iv":0.1168,"open_interest":2.0,"volume":0.0,"delta":-0.9698,"gamma":0.0002,"vega":2.1292,"theta":0.0,"rho":-11.5992,"theo":625.7425,"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":641.050018310547},{"option":"SPXW260417C07575000","bid":2.7,"bid_size":141.0,"ask":3.1,"ask_size":102.0,"iv":0.1145,"open_interest":78.0,"volume":2.0,"delta":0.0263,"gamma":0.0002,"vega":1.9103,"theta":-0.1605,"rho":0.2772,"theo":2.982,"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":2.69999992847443},{"option":"SPXW260417P07575000","bid":646.3,"bid_size":2.0,"ask":654.8,"ask_size":2.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9737,"gamma":0.0002,"vega":1.9103,"theta":0.0,"rho":-11.6805,"theo":650.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.350006103516},{"option":"SPXW260417C07600000","bid":2.3,"bid_size":160.0,"ask":2.6,"ask_size":66.0,"iv":0.115,"open_interest":408.0,"volume":5.0,"delta":0.023,"gamma":0.0002,"vega":1.7168,"theta":-0.1438,"rho":0.2412,"theo":2.5688,"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":670.7,"bid_size":2.0,"ask":679.2,"ask_size":2.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9771,"gamma":0.0002,"vega":1.7168,"theta":0.0,"rho":-11.7559,"theo":674.4985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.950012207031},{"option":"SPXW260417C07650000","bid":1.65,"bid_size":160.0,"ask":1.95,"ask_size":67.0,"iv":0.1165,"open_interest":196.0,"volume":1.0,"delta":0.0177,"gamma":0.0001,"vega":1.392,"theta":-0.1164,"rho":0.1853,"theo":1.9331,"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":719.6,"bid_size":2.0,"ask":728.6,"ask_size":2.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9824,"gamma":0.0001,"vega":1.392,"theta":0.0,"rho":-11.8906,"theo":723.5308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.0},{"option":"SPXW260417C07700000","bid":1.2,"bid_size":169.0,"ask":1.5,"ask_size":72.0,"iv":0.1183,"open_interest":42.0,"volume":1.0,"delta":0.0137,"gamma":0.0001,"vega":1.136,"theta":-0.0951,"rho":0.1435,"theo":1.4796,"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":1.27500003576279},{"option":"SPXW260417P07700000","bid":769.0,"bid_size":2.0,"ask":777.5,"ask_size":2.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9863,"gamma":0.0001,"vega":1.136,"theta":0.0,"rho":-12.0113,"theo":772.7453,"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":788.399993896484},{"option":"SPXW260417C07750000","bid":0.9,"bid_size":143.0,"ask":1.15,"ask_size":67.0,"iv":0.1202,"open_interest":103.0,"volume":0.0,"delta":0.0108,"gamma":0.0001,"vega":0.9331,"theta":-0.0784,"rho":0.1128,"theo":1.1506,"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":1.0},{"option":"SPXW260417P07750000","bid":818.6,"bid_size":2.0,"ask":827.2,"ask_size":2.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.9331,"theta":0.0,"rho":-12.1209,"theo":822.0843,"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":837.799987792969},{"option":"SPXW260417C07800000","bid":0.65,"bid_size":223.0,"ask":0.95,"ask_size":67.0,"iv":0.1225,"open_interest":65.0,"volume":0.0,"delta":0.0086,"gamma":0.0001,"vega":0.7731,"theta":-0.0654,"rho":0.0896,"theo":0.9104,"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":0.775000005960464},{"option":"SPXW260417P07800000","bid":868.0,"bid_size":2.0,"ask":876.7,"ask_size":2.0,"iv":0.1196,"open_interest":11.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.7731,"theta":0.0,"rho":-12.223,"theo":871.5121,"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":886.799987792969},{"option":"SPXW260417C07850000","bid":0.5,"bid_size":169.0,"ask":0.8,"ask_size":208.0,"iv":0.1253,"open_interest":11.0,"volume":0.0,"delta":0.007,"gamma":0.0001,"vega":0.6469,"theta":-0.0552,"rho":0.0725,"theo":0.7336,"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":0.625},{"option":"SPXW260417P07850000","bid":917.5,"bid_size":2.0,"ask":926.3,"ask_size":2.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.6469,"theta":0.0,"rho":-12.3189,"theo":921.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.799987792969},{"option":"SPXW260417C07900000","bid":0.4,"bid_size":180.0,"ask":0.65,"ask_size":67.0,"iv":0.1279,"open_interest":34.0,"volume":0.0,"delta":0.0057,"gamma":0.0,"vega":0.5477,"theta":-0.0473,"rho":0.0594,"theo":0.603,"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":0.525000005960464},{"option":"SPXW260417P07900000","bid":966.7,"bid_size":2.0,"ask":975.9,"ask_size":2.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.5477,"theta":0.0,"rho":-12.4109,"theo":970.5407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.850006103516},{"option":"SPXW260417C07950000","bid":0.3,"bid_size":164.0,"ask":0.6,"ask_size":214.0,"iv":0.1312,"open_interest":12.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.4696,"theta":-0.0412,"rho":0.0496,"theo":0.5058,"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":1016.1,"bid_size":2.0,"ask":1025.5,"ask_size":2.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":0.4696,"theta":0.0,"rho":-12.4996,"theo":1020.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.5},{"option":"SPXW260417C08000000","bid":0.25,"bid_size":170.0,"ask":0.55,"ask_size":260.0,"iv":0.1349,"open_interest":90.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.4072,"theta":-0.0363,"rho":0.0421,"theo":0.432,"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":1065.7,"bid_size":2.0,"ask":1074.9,"ask_size":2.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.4077,"theta":0.0,"rho":-12.5859,"theo":1069.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.09997558594},{"option":"SPXW260417C08100000","bid":0.15,"bid_size":54.0,"ask":0.45,"ask_size":113.0,"iv":0.1412,"open_interest":43.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.3181,"theta":-0.0295,"rho":0.0316,"theo":0.333,"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":1163.9,"bid_size":1.0,"ask":1175.4,"ask_size":1.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3184,"theta":0.0,"rho":-12.7541,"theo":1168.9431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.29998779297},{"option":"SPXW260417C08200000","bid":0.1,"bid_size":58.0,"ask":0.4,"ask_size":119.0,"iv":0.1486,"open_interest":27.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.2582,"theta":-0.0251,"rho":0.0251,"theo":0.2709,"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":1263.2,"bid_size":1.0,"ask":1274.7,"ask_size":1.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.2584,"theta":0.0,"rho":-12.9184,"theo":1268.2168,"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":1285.79998779297},{"option":"SPXW260417C08300000","bid":0.1,"bid_size":49.0,"ask":0.35,"ask_size":117.0,"iv":0.1567,"open_interest":8.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2153,"theta":-0.0219,"rho":0.0205,"theo":0.2282,"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":1362.5,"bid_size":1.0,"ask":1374.0,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2155,"theta":0.0,"rho":-13.0807,"theo":1367.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1384.79998779297},{"option":"SPXW260417C08400000","bid":0.05,"bid_size":63.0,"ask":0.3,"ask_size":67.0,"iv":0.1624,"open_interest":404.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1829,"theta":-0.0194,"rho":0.0171,"theo":0.1968,"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":0.175000000745058},{"option":"SPXW260417P08400000","bid":1461.8,"bid_size":1.0,"ask":1473.3,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1829,"theta":0.0,"rho":-13.2418,"theo":1466.8145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1484.25},{"option":"SPXW260417C08500000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":117.0,"iv":0.1714,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.157,"theta":-0.0174,"rho":0.0145,"theo":0.1715,"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":1561.4,"bid_size":1.0,"ask":1572.9,"ask_size":1.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.157,"theta":0.0,"rho":-13.4021,"theo":1566.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1583.65002441406},{"option":"SPXW260417C08600000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":124.0,"iv":0.1823,"open_interest":11.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1358,"theta":-0.0157,"rho":0.0124,"theo":0.1505,"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":1660.5,"bid_size":1.0,"ask":1672.0,"ask_size":1.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1358,"theta":0.0,"rho":-13.562,"theo":1665.4403,"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":1682.44995117188},{"option":"SPXW260417C08800000","bid":0.05,"bid_size":53.0,"ask":0.25,"ask_size":120.0,"iv":0.1951,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.103,"theta":-0.0128,"rho":0.0092,"theo":0.1173,"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":1859.4,"bid_size":1.0,"ask":1870.9,"ask_size":1.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.103,"theta":0.0,"rho":-13.8807,"theo":1864.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.0},{"option":"SPXW260417C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":128.0,"iv":0.2088,"open_interest":127.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.079,"theta":-0.0105,"rho":0.0069,"theo":0.0919,"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":0.125000001862645},{"option":"SPXW260417P09000000","bid":2058.1,"bid_size":1.0,"ask":2069.3,"ask_size":1.0,"iv":0.2332,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0791,"theta":0.0,"rho":-14.1984,"theo":2062.7258,"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":2079.25},{"option":"SPXW260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":67.0,"iv":0.2209,"open_interest":4.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0613,"theta":-0.0086,"rho":0.0052,"theo":0.0726,"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":0.100000003352761},{"option":"SPXW260417P09200000","bid":2256.5,"bid_size":1.0,"ask":2268.0,"ask_size":1.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0614,"theta":0.0,"rho":-14.5155,"theo":2261.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.90002441406},{"option":"SPXW260417C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":134.0,"iv":0.251,"open_interest":3.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0377,"theta":-0.0058,"rho":0.0031,"theo":0.0458,"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":2653.9,"bid_size":1.0,"ask":2665.4,"ask_size":1.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0378,"theta":0.0,"rho":-15.1486,"theo":2658.6956,"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":2676.20007324219},{"option":"SPXW260417C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":153.0,"iv":0.2795,"open_interest":20.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0238,"theta":-0.004,"rho":0.0019,"theo":0.0293,"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":0.0750000029802322},{"option":"SPXW260417P10000000","bid":3051.5,"bid_size":1.0,"ask":3062.7,"ask_size":1.0,"iv":0.3179,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":-15.7807,"theo":3056.0232,"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":3073.55004882812},{"option":"SPXW260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":67.0,"iv":0.3007,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0153,"theta":-0.0027,"rho":0.0012,"theo":0.019,"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":0.0750000029802322},{"option":"SPXW260417P10400000","bid":3448.6,"bid_size":1.0,"ask":3460.1,"ask_size":1.0,"iv":0.3454,"open_interest":15.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":-16.4123,"theo":3453.3569,"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":3470.05004882812},{"option":"SPXW260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":80.0,"iv":0.3262,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0101,"theta":-0.0019,"rho":0.0008,"theo":0.0126,"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":0.0750000029802322},{"option":"SPXW260417P10800000","bid":3846.0,"bid_size":1.0,"ask":3857.5,"ask_size":1.0,"iv":0.3776,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":-17.0437,"theo":3850.6945,"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":3867.34997558594},{"option":"SPXW260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":90.0,"iv":0.3506,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0068,"theta":-0.0013,"rho":0.0005,"theo":0.0085,"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":0.0750000029802322},{"option":"SPXW260417P11200000","bid":4243.4,"bid_size":1.0,"ask":4254.9,"ask_size":1.0,"iv":0.4087,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-17.6748,"theo":4248.0344,"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":4264.7001953125},{"option":"SPXW260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":100.0,"iv":0.374,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0046,"theta":-0.001,"rho":0.0003,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-05T15:39:44","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P11600000","bid":4641.0,"bid_size":1.0,"ask":4652.5,"ask_size":1.0,"iv":0.4324,"open_interest":23.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-18.3059,"theo":4645.3758,"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":4662.0},{"option":"SPXW260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3863,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0033,"theta":-0.0007,"rho":0.0002,"theo":0.0041,"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":5038.4,"bid_size":1.0,"ask":5049.6,"ask_size":1.0,"iv":0.4678,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-18.9369,"theo":5042.7181,"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":5059.55004882812},{"option":"SPXW260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":71.0,"iv":0.4075,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0005,"rho":0.0002,"theo":0.003,"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":0.0500000007450581},{"option":"SPXW260417P12400000","bid":5435.5,"bid_size":1.0,"ask":5447.0,"ask_size":1.0,"iv":0.4929,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-19.5679,"theo":5440.061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5456.69995117188},{"option":"SPXW260424C02800000","bid":4092.6,"bid_size":1.0,"ask":4104.1,"ask_size":1.0,"iv":0.7758,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1168,"theta":0.0,"rho":4.941,"theo":4098.5474,"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":4081.25},{"option":"SPXW260424P02800000","bid":0.6,"bid_size":258.0,"ask":0.9,"ask_size":251.0,"iv":0.7488,"open_interest":1.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.1168,"theta":-0.0625,"rho":-0.0154,"theo":0.7459,"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":0.799999982118606},{"option":"SPXW260424C03000000","bid":3894.3,"bid_size":1.0,"ask":3905.8,"ask_size":1.0,"iv":0.7323,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":5.2899,"theo":3900.2102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3883.0},{"option":"SPXW260424P03000000","bid":0.85,"bid_size":210.0,"ask":1.1,"ask_size":192.0,"iv":0.7115,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1468,"theta":-0.0744,"rho":-0.0198,"theo":0.9221,"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":1.02499997615814},{"option":"SPXW260424C03200000","bid":3696.1,"bid_size":1.0,"ask":3707.6,"ask_size":1.0,"iv":0.6894,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1871,"theta":0.0,"rho":5.6372,"theo":3701.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3685.44995117188},{"option":"SPXW260424P03200000","bid":1.1,"bid_size":210.0,"ask":1.35,"ask_size":188.0,"iv":0.6744,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.1871,"theta":-0.09,"rho":-0.0257,"theo":1.1624,"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":1.30000001192093},{"option":"SPXW260424C03400000","bid":3498.1,"bid_size":1.0,"ask":3509.4,"ask_size":1.0,"iv":0.6454,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.2407,"theta":0.0,"rho":5.9823,"theo":3503.7477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3488.75},{"option":"SPXW260424P03400000","bid":1.45,"bid_size":200.0,"ask":1.7,"ask_size":181.0,"iv":0.6407,"open_interest":8.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.2407,"theta":-0.11,"rho":-0.0339,"theo":1.4864,"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":1.64999997615814},{"option":"SPXW260424C03600000","bid":3299.8,"bid_size":1.0,"ask":3311.3,"ask_size":1.0,"iv":0.6158,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.3095,"theta":0.0,"rho":6.3247,"theo":3305.6613,"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":3290.70007324219},{"option":"SPXW260424P03600000","bid":1.9,"bid_size":60.0,"ask":2.1,"ask_size":168.0,"iv":0.6078,"open_interest":10.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.3096,"theta":-0.1348,"rho":-0.0447,"theo":1.9135,"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":2.10000002384186},{"option":"SPXW260424C03800000","bid":3101.8,"bid_size":1.0,"ask":3113.3,"ask_size":1.0,"iv":0.5821,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.3982,"theta":0.0,"rho":6.6635,"theo":3107.6968,"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":3092.5},{"option":"SPXW260424P03800000","bid":2.4,"bid_size":60.0,"ask":2.6,"ask_size":33.0,"iv":0.5753,"open_interest":16.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.398,"theta":-0.1645,"rho":-0.0591,"theo":2.4591,"change":-0.2,"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":-7.14286,"prev_day_close":2.625},{"option":"SPXW260424C04000000","bid":2903.9,"bid_size":1.0,"ask":2915.4,"ask_size":1.0,"iv":0.5493,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.5074,"theta":0.0,"rho":6.9983,"theo":2909.872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2894.69995117188},{"option":"SPXW260424P04000000","bid":3.0,"bid_size":170.0,"ask":3.3,"ask_size":145.0,"iv":0.5445,"open_interest":4.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.5073,"theta":-0.1996,"rho":-0.0776,"theo":3.1493,"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":3.30000007152557},{"option":"SPXW260424C04200000","bid":2706.1,"bid_size":1.0,"ask":2717.6,"ask_size":1.0,"iv":0.5185,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.6433,"theta":0.0,"rho":7.3278,"theo":2712.2036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2697.0},{"option":"SPXW260424P04200000","bid":3.8,"bid_size":161.0,"ask":4.1,"ask_size":203.0,"iv":0.5145,"open_interest":2.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.6434,"theta":-0.2397,"rho":-0.1014,"theo":3.9956,"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":4.15000009536743},{"option":"SPXW260424C04400000","bid":2508.6,"bid_size":3.0,"ask":2520.1,"ask_size":1.0,"iv":0.4874,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.806,"theta":0.0,"rho":7.6515,"theo":2514.7113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.34997558594},{"option":"SPXW260424P04400000","bid":4.8,"bid_size":152.0,"ask":5.1,"ask_size":191.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":0.8063,"theta":-0.2844,"rho":-0.131,"theo":5.0175,"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":5.15000009536743},{"option":"SPXW260424C04600000","bid":2311.5,"bid_size":2.0,"ask":2322.7,"ask_size":1.0,"iv":0.4564,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.0053,"theta":0.0,"rho":7.967,"theo":2317.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2302.09997558594},{"option":"SPXW260424P04600000","bid":6.0,"bid_size":144.0,"ask":6.3,"ask_size":81.0,"iv":0.4561,"open_interest":1.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":1.0057,"theta":-0.3336,"rho":-0.1687,"theo":6.2405,"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":6.40000009536743},{"option":"SPXW260424C04800000","bid":2115.1,"bid_size":1.0,"ask":2125.5,"ask_size":1.0,"iv":0.4278,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":1.2435,"theta":0.0,"rho":8.2734,"theo":2120.3767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2105.89990234375},{"option":"SPXW260424P04800000","bid":7.5,"bid_size":54.0,"ask":7.8,"ask_size":158.0,"iv":0.4276,"open_interest":2.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":1.2435,"theta":-0.3876,"rho":-0.2156,"theo":7.7085,"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":7.90000009536743},{"option":"SPXW260424C05000000","bid":1918.4,"bid_size":1.0,"ask":1928.6,"ask_size":1.0,"iv":0.3984,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":1.5391,"theta":0.0,"rho":8.5654,"theo":1923.6616,"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":1909.09997558594},{"option":"SPXW260424P05000000","bid":9.3,"bid_size":51.0,"ask":9.7,"ask_size":147.0,"iv":0.3992,"open_interest":1.0,"volume":0.0,"delta":-0.0217,"gamma":0.0,"vega":1.5391,"theta":-0.4477,"rho":-0.2767,"theo":9.5067,"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":9.7999997138977},{"option":"SPXW260424C05200000","bid":1722.4,"bid_size":1.0,"ask":1732.0,"ask_size":1.0,"iv":0.3701,"open_interest":275.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.9052,"theta":0.0,"rho":8.8392,"theo":1727.4276,"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":1712.39996337891},{"option":"SPXW260424P05200000","bid":11.6,"bid_size":47.0,"ask":12.0,"ask_size":121.0,"iv":0.3706,"open_interest":1.0,"volume":0.0,"delta":-0.028,"gamma":0.0001,"vega":1.9052,"theta":-0.5164,"rho":-0.3561,"theo":11.786,"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":12.2000002861023},{"option":"SPXW260424C05300000","bid":1624.3,"bid_size":3.0,"ask":1634.2,"ask_size":3.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":2.1276,"theta":-0.0093,"rho":8.9652,"theo":1629.569,"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":1614.40002441406},{"option":"SPXW260424P05300000","bid":13.0,"bid_size":45.0,"ask":13.4,"ask_size":119.0,"iv":0.3567,"open_interest":0.0,"volume":0.0,"delta":-0.0319,"gamma":0.0001,"vega":2.1276,"theta":-0.5553,"rho":-0.4068,"theo":13.184,"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":13.6500000953674},{"option":"SPXW260424C05400000","bid":1527.0,"bid_size":1.0,"ask":1536.5,"ask_size":3.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":2.3767,"theta":-0.0855,"rho":9.0827,"theo":1531.9466,"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":1517.25},{"option":"SPXW260424P05400000","bid":14.6,"bid_size":135.0,"ask":15.1,"ask_size":105.0,"iv":0.3434,"open_interest":39.0,"volume":37.0,"delta":-0.0366,"gamma":0.0001,"vega":2.3767,"theta":-0.598,"rho":-0.466,"theo":14.8183,"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":15.3499999046326},{"option":"SPXW260424C05500000","bid":1429.5,"bid_size":3.0,"ask":1438.9,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0001,"vega":2.6639,"theta":-0.1664,"rho":9.1896,"theo":1434.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1419.84997558594},{"option":"SPXW260424P05500000","bid":16.5,"bid_size":120.0,"ask":17.1,"ask_size":104.0,"iv":0.3301,"open_interest":68.0,"volume":25.0,"delta":-0.0421,"gamma":0.0001,"vega":2.6639,"theta":-0.6453,"rho":-0.5357,"theo":16.7474,"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":17.4000005722046},{"option":"SPXW260424C05550000","bid":1381.2,"bid_size":1.0,"ask":1390.4,"ask_size":1.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.9548,"gamma":0.0001,"vega":2.8253,"theta":-0.2088,"rho":9.2373,"theo":1386.0905,"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":1371.29998779297},{"option":"SPXW260424P05550000","bid":17.6,"bid_size":114.0,"ask":18.2,"ask_size":98.0,"iv":0.3235,"open_interest":0.0,"volume":0.0,"delta":-0.0452,"gamma":0.0001,"vega":2.8253,"theta":-0.671,"rho":-0.5762,"theo":17.8472,"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":18.5999994277954},{"option":"SPXW260424C05600000","bid":1333.4,"bid_size":1.0,"ask":1341.8,"ask_size":1.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":2.9973,"theta":-0.2526,"rho":9.2809,"theo":1337.6686,"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":1323.25},{"option":"SPXW260424P05600000","bid":18.8,"bid_size":108.0,"ask":19.4,"ask_size":87.0,"iv":0.317,"open_interest":1.0,"volume":0.0,"delta":-0.0487,"gamma":0.0001,"vega":2.9973,"theta":-0.698,"rho":-0.6209,"theo":19.0537,"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":19.8500003814697},{"option":"SPXW260424C05650000","bid":1284.4,"bid_size":3.0,"ask":1293.5,"ask_size":1.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":3.1795,"theta":-0.298,"rho":9.3207,"theo":1289.3659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.04998779297},{"option":"SPXW260424P05650000","bid":20.1,"bid_size":102.0,"ask":20.7,"ask_size":86.0,"iv":0.3105,"open_interest":42.0,"volume":4.0,"delta":-0.0525,"gamma":0.0001,"vega":3.1795,"theta":-0.7266,"rho":-0.6695,"theo":20.3793,"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":21.25},{"option":"SPXW260424C05700000","bid":1236.9,"bid_size":1.0,"ask":1245.3,"ask_size":1.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0001,"vega":3.3744,"theta":-0.345,"rho":9.3563,"theo":1241.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1227.05004882812},{"option":"SPXW260424P05700000","bid":21.5,"bid_size":97.0,"ask":22.2,"ask_size":82.0,"iv":0.3042,"open_interest":2.0,"volume":0.0,"delta":-0.0567,"gamma":0.0001,"vega":3.3744,"theta":-0.7568,"rho":-0.7222,"theo":21.8363,"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":22.8000001907349},{"option":"SPXW260424C05750000","bid":1188.9,"bid_size":1.0,"ask":1197.3,"ask_size":1.0,"iv":0.2984,"open_interest":1.0,"volume":1.0,"delta":0.9388,"gamma":0.0001,"vega":3.5859,"theta":-0.3936,"rho":9.3864,"theo":1193.169,"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":1178.70001220703},{"option":"SPXW260424P05750000","bid":23.2,"bid_size":78.0,"ask":23.8,"ask_size":77.0,"iv":0.298,"open_interest":2.0,"volume":0.0,"delta":-0.0613,"gamma":0.0001,"vega":3.5859,"theta":-0.7887,"rho":-0.7804,"theo":23.4391,"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":24.5},{"option":"SPXW260424C05800000","bid":1141.1,"bid_size":1.0,"ask":1149.4,"ask_size":3.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9337,"gamma":0.0001,"vega":3.8147,"theta":-0.4438,"rho":9.4095,"theo":1145.3076,"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":1131.25},{"option":"SPXW260424P05800000","bid":24.9,"bid_size":73.0,"ask":25.6,"ask_size":73.0,"iv":0.2918,"open_interest":9.0,"volume":0.0,"delta":-0.0663,"gamma":0.0001,"vega":3.8147,"theta":-0.8221,"rho":-0.8456,"theo":25.206,"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":26.3500003814697},{"option":"SPXW260424C05850000","bid":1093.4,"bid_size":1.0,"ask":1101.7,"ask_size":3.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.9282,"gamma":0.0002,"vega":4.0574,"theta":-0.4956,"rho":9.4257,"theo":1097.6306,"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":1083.25},{"option":"SPXW260424P05850000","bid":26.8,"bid_size":69.0,"ask":27.5,"ask_size":69.0,"iv":0.2857,"open_interest":14.0,"volume":0.0,"delta":-0.0719,"gamma":0.0002,"vega":4.0574,"theta":-0.8572,"rho":-0.9177,"theo":27.1573,"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":28.4500007629394},{"option":"SPXW260424C05900000","bid":1045.9,"bid_size":1.0,"ask":1053.9,"ask_size":1.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0002,"vega":4.3132,"theta":-0.5491,"rho":9.4358,"theo":1050.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.79998779297},{"option":"SPXW260424P05900000","bid":29.0,"bid_size":65.0,"ask":29.6,"ask_size":37.0,"iv":0.2796,"open_interest":2.0,"volume":0.0,"delta":-0.0781,"gamma":0.0002,"vega":4.3132,"theta":-0.894,"rho":-0.9959,"theo":29.3108,"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":30.6499996185303},{"option":"SPXW260424C05950000","bid":998.7,"bid_size":1.0,"ask":1006.8,"ask_size":3.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0002,"vega":4.5871,"theta":-0.6041,"rho":9.4386,"theo":1002.9008,"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":988.799987792969},{"option":"SPXW260424P05950000","bid":31.2,"bid_size":65.0,"ask":32.1,"ask_size":52.0,"iv":0.2736,"open_interest":4.0,"volume":4.0,"delta":-0.0848,"gamma":0.0002,"vega":4.5871,"theta":-0.9322,"rho":-1.0815,"theo":31.684,"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":33.2000007629394},{"option":"SPXW260424C06000000","bid":951.7,"bid_size":1.0,"ask":959.6,"ask_size":1.0,"iv":0.268,"open_interest":179.0,"volume":0.0,"delta":0.9078,"gamma":0.0002,"vega":4.8828,"theta":-0.6604,"rho":9.4312,"theo":955.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.800018310547},{"option":"SPXW260424P06000000","bid":33.8,"bid_size":48.0,"ask":34.7,"ask_size":48.0,"iv":0.2679,"open_interest":436.0,"volume":501.0,"delta":-0.0923,"gamma":0.0002,"vega":4.8828,"theta":-0.9717,"rho":-1.1771,"theo":34.3001,"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":35.8499984741211},{"option":"SPXW260424C06050000","bid":904.9,"bid_size":1.0,"ask":912.7,"ask_size":1.0,"iv":0.2616,"open_interest":5.0,"volume":0.0,"delta":0.8996,"gamma":0.0002,"vega":5.1948,"theta":-0.7179,"rho":9.4132,"theo":909.1469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.050018310547},{"option":"SPXW260424P06050000","bid":36.6,"bid_size":56.0,"ask":37.6,"ask_size":56.0,"iv":0.262,"open_interest":12.0,"volume":1.0,"delta":-0.1004,"gamma":0.0002,"vega":5.1948,"theta":-1.0124,"rho":-1.2835,"theo":37.1869,"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":38.8500003814697},{"option":"SPXW260424C06100000","bid":858.5,"bid_size":1.0,"ask":866.2,"ask_size":1.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.8906,"gamma":0.0002,"vega":5.5194,"theta":-0.7764,"rho":9.3864,"theo":862.6996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.699981689453},{"option":"SPXW260424P06100000","bid":39.8,"bid_size":41.0,"ask":40.8,"ask_size":35.0,"iv":0.256,"open_interest":2.0,"volume":1.0,"delta":-0.1095,"gamma":0.0002,"vega":5.5194,"theta":-1.0541,"rho":-1.3986,"theo":40.3681,"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":42.1499996185303},{"option":"SPXW260424C06150000","bid":812.1,"bid_size":1.0,"ask":819.9,"ask_size":1.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0003,"vega":5.8638,"theta":-0.8354,"rho":9.3488,"theo":816.569,"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":803.100006103516},{"option":"SPXW260424P06150000","bid":43.2,"bid_size":49.0,"ask":44.1,"ask_size":1.0,"iv":0.2503,"open_interest":21.0,"volume":1.0,"delta":-0.1194,"gamma":0.0003,"vega":5.8638,"theta":-1.0964,"rho":-1.5245,"theo":43.8655,"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":45.7999992370606},{"option":"SPXW260424C06200000","bid":766.6,"bid_size":1.0,"ask":774.1,"ask_size":1.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8698,"gamma":0.0003,"vega":6.2302,"theta":-0.8946,"rho":9.296,"theo":770.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.600006103516},{"option":"SPXW260424P06200000","bid":47.1,"bid_size":34.0,"ask":48.0,"ask_size":1.0,"iv":0.2445,"open_interest":905.0,"volume":612.0,"delta":-0.1303,"gamma":0.0003,"vega":6.2302,"theta":-1.1389,"rho":-1.6656,"theo":47.7124,"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":49.7999992370606},{"option":"SPXW260424C06250000","bid":721.3,"bid_size":1.0,"ask":728.7,"ask_size":1.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.8578,"gamma":0.0003,"vega":6.6081,"theta":-0.9537,"rho":9.2295,"theo":725.3933,"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":711.75},{"option":"SPXW260424P06250000","bid":51.3,"bid_size":31.0,"ask":52.3,"ask_size":28.0,"iv":0.2387,"open_interest":30.0,"volume":2.0,"delta":-0.1422,"gamma":0.0003,"vega":6.6081,"theta":-1.1812,"rho":-1.8204,"theo":51.9466,"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":54.25},{"option":"SPXW260424C06300000","bid":676.4,"bid_size":1.0,"ask":683.7,"ask_size":1.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8447,"gamma":0.0004,"vega":6.9982,"theta":-1.0121,"rho":9.1507,"theo":680.4174,"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":667.0},{"option":"SPXW260424P06300000","bid":56.0,"bid_size":29.0,"ask":57.0,"ask_size":27.0,"iv":0.233,"open_interest":19.0,"volume":11.0,"delta":-0.1554,"gamma":0.0004,"vega":6.9982,"theta":-1.2228,"rho":-1.9875,"theo":56.5991,"change":-3.68,"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":-6.22674,"prev_day_close":59.1000003814697},{"option":"SPXW260424C06325000","bid":654.0,"bid_size":1.0,"ask":661.4,"ask_size":4.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8376,"gamma":0.0004,"vega":7.2012,"theta":-1.0409,"rho":9.1046,"theo":658.0977,"change":0.0,"open":0.0,"high":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":"SPXW260424P06325000","bid":58.5,"bid_size":27.0,"ask":59.5,"ask_size":25.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":-0.1624,"gamma":0.0004,"vega":7.2013,"theta":-1.2432,"rho":-2.0778,"theo":59.0936,"change":0.0,"open":0.0,"high":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":"SPXW260424C06350000","bid":631.8,"bid_size":1.0,"ask":639.1,"ask_size":1.0,"iv":0.2268,"open_interest":1.0,"volume":0.0,"delta":0.8303,"gamma":0.0004,"vega":7.4092,"theta":-1.0693,"rho":9.0528,"theo":635.9003,"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":622.799987792969},{"option":"SPXW260424P06350000","bid":61.1,"bid_size":26.0,"ask":62.2,"ask_size":24.0,"iv":0.2272,"open_interest":16.0,"volume":12.0,"delta":-0.1698,"gamma":0.0004,"vega":7.4092,"theta":-1.2632,"rho":-2.1737,"theo":61.7102,"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":64.5},{"option":"SPXW260424C06375000","bid":609.9,"bid_size":1.0,"ask":617.0,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":0.8225,"gamma":0.0004,"vega":7.6194,"theta":-1.0972,"rho":8.9959,"theo":613.8326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.050018310547},{"option":"SPXW260424P06375000","bid":63.9,"bid_size":26.0,"ask":65.1,"ask_size":24.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":-0.1776,"gamma":0.0004,"vega":7.6194,"theta":-1.2828,"rho":-2.2748,"theo":64.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.3499984741211},{"option":"SPXW260424C06400000","bid":588.0,"bid_size":1.0,"ask":595.1,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8144,"gamma":0.0004,"vega":7.8299,"theta":-1.1246,"rho":8.9349,"theo":591.9017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.0},{"option":"SPXW260424P06400000","bid":66.8,"bid_size":25.0,"ask":67.9,"ask_size":23.0,"iv":0.2214,"open_interest":1204.0,"volume":7.0,"delta":-0.1857,"gamma":0.0004,"vega":7.8299,"theta":-1.3018,"rho":-2.3799,"theo":67.3403,"change":-4.38,"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":-6.22159,"prev_day_close":70.3999977111816},{"option":"SPXW260424C06425000","bid":566.2,"bid_size":1.0,"ask":573.4,"ask_size":4.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8059,"gamma":0.0004,"vega":8.0409,"theta":-1.1514,"rho":8.8703,"theo":570.1134,"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":557.700012207031},{"option":"SPXW260424P06425000","bid":69.8,"bid_size":24.0,"ask":71.0,"ask_size":23.0,"iv":0.2184,"open_interest":1.0,"volume":0.0,"delta":-0.1942,"gamma":0.0004,"vega":8.0408,"theta":-1.3202,"rho":-2.4887,"theo":70.3658,"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":73.6000022888184},{"option":"SPXW260424C06450000","bid":544.6,"bid_size":1.0,"ask":551.7,"ask_size":1.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":0.797,"gamma":0.0004,"vega":8.2546,"theta":-1.1775,"rho":8.8009,"theo":548.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.0},{"option":"SPXW260424P06450000","bid":73.1,"bid_size":22.0,"ask":74.2,"ask_size":21.0,"iv":0.2155,"open_interest":8.0,"volume":0.0,"delta":-0.2031,"gamma":0.0004,"vega":8.2545,"theta":-1.3379,"rho":-2.6022,"theo":73.5406,"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":76.8999977111816},{"option":"SPXW260424C06475000","bid":523.2,"bid_size":1.0,"ask":530.2,"ask_size":1.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7876,"gamma":0.0005,"vega":8.4725,"theta":-1.2028,"rho":8.7249,"theo":526.9929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.699981689453},{"option":"SPXW260424P06475000","bid":76.5,"bid_size":21.0,"ask":77.7,"ask_size":30.0,"iv":0.2126,"open_interest":7.0,"volume":0.0,"delta":-0.2125,"gamma":0.0005,"vega":8.4725,"theta":-1.3548,"rho":-2.7224,"theo":76.8738,"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":80.3999977111816},{"option":"SPXW260424C06500000","bid":502.0,"bid_size":1.0,"ask":508.9,"ask_size":1.0,"iv":0.2097,"open_interest":1.0,"volume":1.0,"delta":0.7778,"gamma":0.0005,"vega":8.6933,"theta":-1.2271,"rho":8.6412,"theo":505.6827,"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":493.850006103516},{"option":"SPXW260424P06500000","bid":80.0,"bid_size":22.0,"ask":81.2,"ask_size":20.0,"iv":0.2096,"open_interest":8.0,"volume":0.0,"delta":-0.2223,"gamma":0.0005,"vega":8.6933,"theta":-1.3708,"rho":-2.8503,"theo":80.3777,"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":84.1000022888184},{"option":"SPXW260424C06525000","bid":480.9,"bid_size":1.0,"ask":487.8,"ask_size":1.0,"iv":0.2068,"open_interest":1.0,"volume":1.0,"delta":0.7675,"gamma":0.0005,"vega":8.9132,"theta":-1.2504,"rho":8.5509,"theo":484.5554,"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":472.600006103516},{"option":"SPXW260424P06525000","bid":83.7,"bid_size":20.0,"ask":84.9,"ask_size":19.0,"iv":0.2066,"open_interest":11.0,"volume":0.0,"delta":-0.2326,"gamma":0.0005,"vega":8.9132,"theta":-1.3857,"rho":-2.9847,"theo":84.0646,"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":88.0},{"option":"SPXW260424C06550000","bid":460.0,"bid_size":1.0,"ask":466.8,"ask_size":1.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.7567,"gamma":0.0005,"vega":9.13,"theta":-1.2725,"rho":8.4557,"theo":463.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.850006103516},{"option":"SPXW260424P06550000","bid":87.6,"bid_size":20.0,"ask":88.9,"ask_size":29.0,"iv":0.2037,"open_interest":9.0,"volume":0.0,"delta":-0.2434,"gamma":0.0005,"vega":9.13,"theta":-1.3994,"rho":-3.1241,"theo":87.9447,"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":92.1000022888184},{"option":"SPXW260424C06575000","bid":439.3,"bid_size":1.0,"ask":446.1,"ask_size":7.0,"iv":0.2007,"open_interest":1.0,"volume":0.0,"delta":0.7454,"gamma":0.0006,"vega":9.3448,"theta":-1.2934,"rho":8.3554,"theo":442.8895,"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":431.400009155273},{"option":"SPXW260424P06575000","bid":91.8,"bid_size":18.0,"ask":92.9,"ask_size":18.0,"iv":0.2008,"open_interest":26.0,"volume":0.0,"delta":-0.2547,"gamma":0.0006,"vega":9.3447,"theta":-1.4119,"rho":-3.2685,"theo":92.0268,"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":96.3499984741211},{"option":"SPXW260424C06600000","bid":418.8,"bid_size":1.0,"ask":425.5,"ask_size":1.0,"iv":0.1977,"open_interest":3.0,"volume":0.0,"delta":0.7335,"gamma":0.0006,"vega":9.56,"theta":-1.3128,"rho":8.2472,"theo":422.3714,"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":411.0},{"option":"SPXW260424P06600000","bid":96.1,"bid_size":18.0,"ask":97.3,"ask_size":18.0,"iv":0.1977,"open_interest":503.0,"volume":3.0,"delta":-0.2666,"gamma":0.0006,"vega":9.56,"theta":-1.4229,"rho":-3.4209,"theo":96.323,"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":100.849998474121},{"option":"SPXW260424C06625000","bid":398.6,"bid_size":1.0,"ask":405.2,"ask_size":1.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.721,"gamma":0.0006,"vega":9.7751,"theta":-1.3307,"rho":8.129,"theo":402.0843,"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":391.0},{"option":"SPXW260424P06625000","bid":100.6,"bid_size":18.0,"ask":101.8,"ask_size":16.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":-0.2791,"gamma":0.0006,"vega":9.7751,"theta":-1.4324,"rho":-3.5833,"theo":100.8502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.550003051758},{"option":"SPXW260424C06650000","bid":378.6,"bid_size":1.0,"ask":385.1,"ask_size":1.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.7079,"gamma":0.0006,"vega":9.9854,"theta":-1.3467,"rho":8.002,"theo":382.0463,"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":370.699996948242},{"option":"SPXW260424P06650000","bid":105.4,"bid_size":9.0,"ask":106.7,"ask_size":24.0,"iv":0.1917,"open_interest":2.0,"volume":0.0,"delta":-0.2922,"gamma":0.0006,"vega":9.9854,"theta":-1.4401,"rho":-3.7544,"theo":105.6263,"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":110.550003051758},{"option":"SPXW260424C06675000","bid":361.0,"bid_size":1.0,"ask":363.1,"ask_size":1.0,"iv":0.1884,"open_interest":2.0,"volume":0.0,"delta":0.6942,"gamma":0.0006,"vega":10.1875,"theta":-1.3608,"rho":7.8691,"theo":362.2709,"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":351.399993896484},{"option":"SPXW260424P06675000","bid":110.4,"bid_size":16.0,"ask":111.7,"ask_size":15.0,"iv":0.1886,"open_interest":20.0,"volume":0.0,"delta":-0.3059,"gamma":0.0006,"vega":10.1875,"theta":-1.4458,"rho":-3.9314,"theo":110.6651,"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":115.799999237061},{"option":"SPXW260424C06700000","bid":341.6,"bid_size":1.0,"ask":343.5,"ask_size":1.0,"iv":0.1853,"open_interest":2.0,"volume":0.0,"delta":0.6798,"gamma":0.0007,"vega":10.3821,"theta":-1.3729,"rho":7.7296,"theo":342.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.050003051758},{"option":"SPXW260424P06700000","bid":115.7,"bid_size":15.0,"ask":117.0,"ask_size":14.0,"iv":0.1855,"open_interest":17.0,"volume":3.0,"delta":-0.3202,"gamma":0.0007,"vega":10.3821,"theta":-1.4495,"rho":-4.1152,"theo":115.9785,"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":121.299999237061},{"option":"SPXW260424C06710000","bid":333.8,"bid_size":1.0,"ask":335.5,"ask_size":1.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":0.6739,"gamma":0.0007,"vega":10.4584,"theta":-1.377,"rho":7.6709,"theo":335.0503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.449996948242},{"option":"SPXW260424P06710000","bid":117.7,"bid_size":16.0,"ask":119.2,"ask_size":15.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.3262,"gamma":0.0007,"vega":10.4584,"theta":-1.4503,"rho":-4.1915,"theo":118.1844,"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":123.600002288818},{"option":"SPXW260424C06720000","bid":326.2,"bid_size":1.0,"ask":327.8,"ask_size":1.0,"iv":0.1828,"open_interest":0.0,"volume":0.0,"delta":0.6678,"gamma":0.0007,"vega":10.5338,"theta":-1.3808,"rho":7.6102,"theo":327.3786,"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":316.849990844727},{"option":"SPXW260424P06720000","bid":120.1,"bid_size":15.0,"ask":121.5,"ask_size":14.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":-0.3322,"gamma":0.0007,"vega":10.5338,"theta":-1.4507,"rho":-4.2698,"theo":120.4383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.899997711182},{"option":"SPXW260424C06725000","bid":322.3,"bid_size":1.0,"ask":324.6,"ask_size":1.0,"iv":0.1822,"open_interest":5.0,"volume":0.0,"delta":0.6648,"gamma":0.0007,"vega":10.5711,"theta":-1.3826,"rho":7.579,"theo":323.5613,"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":312.850006103516},{"option":"SPXW260424P06725000","bid":121.2,"bid_size":16.0,"ask":122.6,"ask_size":15.0,"iv":0.1824,"open_interest":15.0,"volume":4.0,"delta":-0.3353,"gamma":0.0007,"vega":10.5711,"theta":-1.4508,"rho":-4.3098,"theo":121.5838,"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":127.100002288818},{"option":"SPXW260424C06730000","bid":318.5,"bid_size":1.0,"ask":320.4,"ask_size":1.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":0.6617,"gamma":0.0007,"vega":10.6081,"theta":-1.3842,"rho":7.5474,"theo":319.7567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.299987792969},{"option":"SPXW260424P06730000","bid":122.4,"bid_size":15.0,"ask":123.7,"ask_size":14.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-0.3384,"gamma":0.0007,"vega":10.6081,"theta":-1.4508,"rho":-4.3503,"theo":122.7421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.300003051758},{"option":"SPXW260424C06740000","bid":310.9,"bid_size":2.0,"ask":312.7,"ask_size":5.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":0.6554,"gamma":0.0007,"vega":10.6809,"theta":-1.3872,"rho":7.4826,"theo":312.1861,"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":301.799987792969},{"option":"SPXW260424P06740000","bid":124.7,"bid_size":15.0,"ask":126.1,"ask_size":14.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.3447,"gamma":0.0007,"vega":10.6809,"theta":-1.4504,"rho":-4.4328,"theo":125.0971,"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":130.75},{"option":"SPXW260424C06750000","bid":303.4,"bid_size":2.0,"ask":305.7,"ask_size":5.0,"iv":0.1791,"open_interest":2.0,"volume":0.0,"delta":0.649,"gamma":0.0007,"vega":10.7518,"theta":-1.3897,"rho":7.4162,"theo":304.6683,"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":294.399993896484},{"option":"SPXW260424P06750000","bid":127.1,"bid_size":14.0,"ask":128.5,"ask_size":14.0,"iv":0.1792,"open_interest":26.0,"volume":1.0,"delta":-0.3511,"gamma":0.0007,"vega":10.7518,"theta":-1.4495,"rho":-4.5169,"theo":127.505,"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":133.25},{"option":"SPXW260424C06760000","bid":295.9,"bid_size":5.0,"ask":298.0,"ask_size":5.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":0.6425,"gamma":0.0007,"vega":10.8203,"theta":-1.3917,"rho":7.3484,"theo":297.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.0},{"option":"SPXW260424P06760000","bid":129.4,"bid_size":15.0,"ask":131.0,"ask_size":15.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.3576,"gamma":0.0007,"vega":10.8203,"theta":-1.4482,"rho":-4.6023,"theo":129.9668,"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":135.849998474121},{"option":"SPXW260424C06770000","bid":288.3,"bid_size":6.0,"ask":290.3,"ask_size":6.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":0.6358,"gamma":0.0007,"vega":10.8863,"theta":-1.3934,"rho":7.2797,"theo":289.7956,"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":279.850006103516},{"option":"SPXW260424P06770000","bid":131.9,"bid_size":21.0,"ask":133.5,"ask_size":14.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.3643,"gamma":0.0007,"vega":10.8863,"theta":-1.4465,"rho":-4.6886,"theo":132.4836,"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":138.450004577637},{"option":"SPXW260424C06775000","bid":284.7,"bid_size":5.0,"ask":286.8,"ask_size":5.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":0.6324,"gamma":0.0007,"vega":10.9183,"theta":-1.394,"rho":7.245,"theo":286.112,"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":276.0},{"option":"SPXW260424P06775000","bid":133.3,"bid_size":14.0,"ask":134.8,"ask_size":14.0,"iv":0.1761,"open_interest":5.0,"volume":1.0,"delta":-0.3676,"gamma":0.0007,"vega":10.9183,"theta":-1.4454,"rho":-4.7321,"theo":133.7629,"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":139.75},{"option":"SPXW260424C06780000","bid":281.1,"bid_size":6.0,"ask":283.3,"ask_size":6.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":0.629,"gamma":0.0007,"vega":10.9497,"theta":-1.3945,"rho":7.2101,"theo":282.4425,"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":272.349990844727},{"option":"SPXW260424P06780000","bid":134.6,"bid_size":14.0,"ask":136.1,"ask_size":14.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-0.371,"gamma":0.0007,"vega":10.9497,"theta":-1.4443,"rho":-4.7759,"theo":135.0563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.099998474121},{"option":"SPXW260424C06790000","bid":273.6,"bid_size":7.0,"ask":275.6,"ask_size":7.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":0.6222,"gamma":0.0008,"vega":11.0105,"theta":-1.3951,"rho":7.1395,"theo":275.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.150009155273},{"option":"SPXW260424P06790000","bid":137.2,"bid_size":13.0,"ask":138.7,"ask_size":13.0,"iv":0.1741,"open_interest":0.0,"volume":0.0,"delta":-0.3779,"gamma":0.0008,"vega":11.0105,"theta":-1.4416,"rho":-4.8642,"theo":137.6856,"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":143.799995422363},{"option":"SPXW260424C06800000","bid":266.5,"bid_size":6.0,"ask":268.0,"ask_size":2.0,"iv":0.1727,"open_interest":4.0,"volume":0.0,"delta":0.6152,"gamma":0.0008,"vega":11.0689,"theta":-1.3953,"rho":7.0674,"theo":267.9077,"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":258.0},{"option":"SPXW260424P06800000","bid":139.9,"bid_size":13.0,"ask":141.4,"ask_size":13.0,"iv":0.1729,"open_interest":399.0,"volume":3.0,"delta":-0.3849,"gamma":0.0008,"vega":11.0689,"theta":-1.4383,"rho":-4.954,"theo":140.3728,"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":146.599998474121},{"option":"SPXW260424C06810000","bid":259.3,"bid_size":11.0,"ask":260.9,"ask_size":2.0,"iv":0.1714,"open_interest":1.0,"volume":0.0,"delta":0.608,"gamma":0.0008,"vega":11.125,"theta":-1.3949,"rho":6.9933,"theo":260.7287,"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":251.0},{"option":"SPXW260424P06810000","bid":142.6,"bid_size":13.0,"ask":144.1,"ask_size":13.0,"iv":0.1717,"open_interest":11.0,"volume":1.0,"delta":-0.3921,"gamma":0.0008,"vega":11.125,"theta":-1.4346,"rho":-5.0457,"theo":143.1194,"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":149.5},{"option":"SPXW260424C06820000","bid":252.2,"bid_size":7.0,"ask":253.9,"ask_size":12.0,"iv":0.1702,"open_interest":2.0,"volume":0.0,"delta":0.6007,"gamma":0.0008,"vega":11.1786,"theta":-1.394,"rho":6.9169,"theo":253.611,"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":244.0},{"option":"SPXW260424P06820000","bid":145.4,"bid_size":13.0,"ask":146.9,"ask_size":13.0,"iv":0.1704,"open_interest":1.0,"volume":0.0,"delta":-0.3993,"gamma":0.0008,"vega":11.1786,"theta":-1.4303,"rho":-5.1398,"theo":145.9273,"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":152.400001525879},{"option":"SPXW260424C06825000","bid":248.7,"bid_size":7.0,"ask":250.4,"ask_size":12.0,"iv":0.1696,"open_interest":9.0,"volume":2.0,"delta":0.5971,"gamma":0.0008,"vega":11.2045,"theta":-1.3933,"rho":6.8777,"theo":250.0758,"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":240.449996948242},{"option":"SPXW260424P06825000","bid":146.8,"bid_size":13.0,"ask":148.4,"ask_size":13.0,"iv":0.1698,"open_interest":14.0,"volume":1.0,"delta":-0.403,"gamma":0.0008,"vega":11.2045,"theta":-1.428,"rho":-5.1878,"theo":147.355,"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":153.900001525879},{"option":"SPXW260424C06830000","bid":245.1,"bid_size":10.0,"ask":246.9,"ask_size":12.0,"iv":0.169,"open_interest":1.0,"volume":0.0,"delta":0.5933,"gamma":0.0008,"vega":11.2297,"theta":-1.3925,"rho":6.8379,"theo":246.5569,"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":236.949996948242},{"option":"SPXW260424P06830000","bid":148.2,"bid_size":13.0,"ask":149.8,"ask_size":13.0,"iv":0.1693,"open_interest":1.0,"volume":0.0,"delta":-0.4067,"gamma":0.0008,"vega":11.2297,"theta":-1.4255,"rho":-5.2364,"theo":148.7989,"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":155.400001525879},{"option":"SPXW260424C06840000","bid":238.1,"bid_size":10.0,"ask":239.9,"ask_size":12.0,"iv":0.1677,"open_interest":4.0,"volume":2.0,"delta":0.5858,"gamma":0.0008,"vega":11.2777,"theta":-1.3904,"rho":6.7565,"theo":239.5686,"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":230.199996948242},{"option":"SPXW260424P06840000","bid":151.2,"bid_size":13.0,"ask":152.7,"ask_size":13.0,"iv":0.1679,"open_interest":14.0,"volume":0.0,"delta":-0.4143,"gamma":0.0008,"vega":11.2777,"theta":-1.4201,"rho":-5.3355,"theo":151.7363,"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":158.449996948242},{"option":"SPXW260424C06850000","bid":231.2,"bid_size":12.0,"ask":232.9,"ask_size":7.0,"iv":0.1665,"open_interest":4.0,"volume":1.0,"delta":0.5782,"gamma":0.0008,"vega":11.3224,"theta":-1.3878,"rho":6.6733,"theo":232.6482,"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":223.399993896484},{"option":"SPXW260424P06850000","bid":154.1,"bid_size":12.0,"ask":155.7,"ask_size":12.0,"iv":0.1667,"open_interest":10.0,"volume":0.0,"delta":-0.4219,"gamma":0.0008,"vega":11.3224,"theta":-1.4141,"rho":-5.4363,"theo":154.7415,"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":161.599998474121},{"option":"SPXW260424C06860000","bid":224.4,"bid_size":11.0,"ask":226.1,"ask_size":13.0,"iv":0.1651,"open_interest":21.0,"volume":0.0,"delta":0.5704,"gamma":0.0008,"vega":11.3632,"theta":-1.3845,"rho":6.5888,"theo":225.7973,"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":216.650001525879},{"option":"SPXW260424P06860000","bid":157.2,"bid_size":12.0,"ask":158.8,"ask_size":12.0,"iv":0.1653,"open_interest":0.0,"volume":0.0,"delta":-0.4297,"gamma":0.0008,"vega":11.3632,"theta":-1.4075,"rho":-5.5385,"theo":157.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.799995422363},{"option":"SPXW260424C06870000","bid":217.6,"bid_size":13.0,"ask":219.3,"ask_size":1.0,"iv":0.1639,"open_interest":25.0,"volume":0.0,"delta":0.5624,"gamma":0.0008,"vega":11.4,"theta":-1.3806,"rho":6.5035,"theo":219.0172,"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":209.949996948242},{"option":"SPXW260424P06870000","bid":160.4,"bid_size":11.0,"ask":162.0,"ask_size":12.0,"iv":0.1641,"open_interest":2.0,"volume":0.0,"delta":-0.4376,"gamma":0.0008,"vega":11.4,"theta":-1.4002,"rho":-5.6415,"theo":160.962,"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":168.099998474121},{"option":"SPXW260424C06875000","bid":214.3,"bid_size":11.0,"ask":215.8,"ask_size":3.0,"iv":0.1632,"open_interest":25.0,"volume":0.0,"delta":0.5584,"gamma":0.0008,"vega":11.4169,"theta":-1.3784,"rho":6.4605,"theo":215.6542,"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":206.650001525879},{"option":"SPXW260424P06875000","bid":162.0,"bid_size":11.0,"ask":163.6,"ask_size":12.0,"iv":0.1635,"open_interest":6.0,"volume":1.0,"delta":-0.4416,"gamma":0.0008,"vega":11.4169,"theta":-1.3964,"rho":-5.6933,"theo":162.5618,"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":169.799995422363},{"option":"SPXW260424C06880000","bid":211.0,"bid_size":10.0,"ask":212.6,"ask_size":6.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":0.5544,"gamma":0.0008,"vega":11.4327,"theta":-1.3761,"rho":6.4173,"theo":212.3094,"change":0.0,"open":0.0,"high":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":"SPXW260424P06880000","bid":163.6,"bid_size":17.0,"ask":165.2,"ask_size":12.0,"iv":0.1628,"open_interest":1.0,"volume":1.0,"delta":-0.4457,"gamma":0.0008,"vega":11.4327,"theta":-1.3924,"rho":-5.7454,"theo":164.1798,"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":171.449996948242},{"option":"SPXW260424C06890000","bid":204.4,"bid_size":11.0,"ask":206.0,"ask_size":7.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":0.5462,"gamma":0.0008,"vega":11.4613,"theta":-1.3709,"rho":6.3297,"theo":205.6753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.0},{"option":"SPXW260424P06890000","bid":167.0,"bid_size":11.0,"ask":168.5,"ask_size":12.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.4539,"gamma":0.0008,"vega":11.4613,"theta":-1.3838,"rho":-5.8506,"theo":167.4714,"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":174.900001525879},{"option":"SPXW260424C06900000","bid":197.7,"bid_size":13.0,"ask":199.3,"ask_size":3.0,"iv":0.1602,"open_interest":4.0,"volume":0.0,"delta":0.5379,"gamma":0.0008,"vega":11.4856,"theta":-1.3651,"rho":6.2402,"theo":199.1171,"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":190.550003051758},{"option":"SPXW260424P06900000","bid":170.4,"bid_size":11.0,"ask":171.9,"ask_size":12.0,"iv":0.1603,"open_interest":15.0,"volume":0.0,"delta":-0.4622,"gamma":0.0008,"vega":11.4856,"theta":-1.3747,"rho":-5.9578,"theo":170.8388,"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":178.449996948242},{"option":"SPXW260424C06910000","bid":191.4,"bid_size":11.0,"ask":193.0,"ask_size":7.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":0.5294,"gamma":0.0009,"vega":11.5056,"theta":-1.3586,"rho":6.1479,"theo":192.6377,"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":184.199996948242},{"option":"SPXW260424P06910000","bid":173.8,"bid_size":11.0,"ask":175.3,"ask_size":12.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-0.4707,"gamma":0.0009,"vega":11.5056,"theta":-1.3648,"rho":-6.0677,"theo":174.2851,"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":182.100006103516},{"option":"SPXW260424C06920000","bid":185.0,"bid_size":11.0,"ask":186.6,"ask_size":7.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":0.5208,"gamma":0.0009,"vega":11.5209,"theta":-1.3515,"rho":6.0528,"theo":186.2403,"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":178.0},{"option":"SPXW260424P06920000","bid":177.4,"bid_size":11.0,"ask":178.9,"ask_size":12.0,"iv":0.1579,"open_interest":4.0,"volume":0.0,"delta":-0.4793,"gamma":0.0009,"vega":11.5209,"theta":-1.3543,"rho":-6.1805,"theo":177.8134,"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":185.800003051758},{"option":"SPXW260424C06925000","bid":181.9,"bid_size":11.0,"ask":183.3,"ask_size":3.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":0.5164,"gamma":0.0009,"vega":11.5266,"theta":-1.3476,"rho":6.0042,"theo":183.0735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.949996948242},{"option":"SPXW260424P06925000","bid":179.0,"bid_size":12.0,"ask":180.7,"ask_size":12.0,"iv":0.1572,"open_interest":1.0,"volume":0.0,"delta":-0.4836,"gamma":0.0009,"vega":11.5266,"theta":-1.3488,"rho":-6.2379,"theo":179.6094,"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":187.650001525879},{"option":"SPXW260424C06930000","bid":178.8,"bid_size":11.0,"ask":180.3,"ask_size":7.0,"iv":0.1565,"open_interest":26.0,"volume":0.0,"delta":0.5121,"gamma":0.0009,"vega":11.5311,"theta":-1.3436,"rho":5.9552,"theo":179.9285,"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":171.849998474121},{"option":"SPXW260424P06930000","bid":180.4,"bid_size":12.0,"ask":182.5,"ask_size":12.0,"iv":0.1566,"open_interest":13.0,"volume":0.0,"delta":-0.488,"gamma":0.0009,"vega":11.5311,"theta":-1.3431,"rho":-6.2957,"theo":181.4271,"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":189.550003051758},{"option":"SPXW260424C06940000","bid":172.6,"bid_size":13.0,"ask":174.0,"ask_size":1.0,"iv":0.1552,"open_interest":26.0,"volume":0.0,"delta":0.5032,"gamma":0.0009,"vega":11.536,"theta":-1.335,"rho":5.8558,"theo":173.7051,"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":165.800003051758},{"option":"SPXW260424P06940000","bid":184.5,"bid_size":12.0,"ask":186.3,"ask_size":12.0,"iv":0.1554,"open_interest":1.0,"volume":0.0,"delta":-0.4969,"gamma":0.0009,"vega":11.536,"theta":-1.3312,"rho":-6.4128,"theo":185.1295,"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":193.449996948242},{"option":"SPXW260424C06950000","bid":166.4,"bid_size":13.0,"ask":167.9,"ask_size":1.0,"iv":0.1539,"open_interest":27.0,"volume":0.0,"delta":0.4942,"gamma":0.0009,"vega":11.5355,"theta":-1.3257,"rho":5.7555,"theo":167.5727,"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":159.849998474121},{"option":"SPXW260424P06950000","bid":188.5,"bid_size":10.0,"ask":190.0,"ask_size":6.0,"iv":0.1542,"open_interest":20.0,"volume":0.0,"delta":-0.5059,"gamma":0.0009,"vega":11.5355,"theta":-1.3185,"rho":-6.5308,"theo":188.9227,"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":197.399993896484},{"option":"SPXW260424C06960000","bid":160.4,"bid_size":13.0,"ask":161.9,"ask_size":1.0,"iv":0.1527,"open_interest":5.0,"volume":0.0,"delta":0.4851,"gamma":0.0009,"vega":11.5295,"theta":-1.3157,"rho":5.6547,"theo":161.5337,"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":154.0},{"option":"SPXW260424P06960000","bid":192.3,"bid_size":6.0,"ask":194.2,"ask_size":6.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.515,"gamma":0.0009,"vega":11.5295,"theta":-1.3051,"rho":-6.6492,"theo":192.8091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.5},{"option":"SPXW260424C06970000","bid":154.5,"bid_size":13.0,"ask":156.1,"ask_size":12.0,"iv":0.1516,"open_interest":12.0,"volume":0.0,"delta":0.4758,"gamma":0.0009,"vega":11.5176,"theta":-1.305,"rho":5.553,"theo":155.5896,"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":148.199996948242},{"option":"SPXW260424P06970000","bid":195.8,"bid_size":7.0,"ask":198.0,"ask_size":6.0,"iv":0.1517,"open_interest":2.0,"volume":0.0,"delta":-0.5242,"gamma":0.0009,"vega":11.5176,"theta":-1.291,"rho":-6.7686,"theo":196.7909,"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":205.650001525879},{"option":"SPXW260424C06975000","bid":151.7,"bid_size":13.0,"ask":153.0,"ask_size":7.0,"iv":0.151,"open_interest":11.0,"volume":0.0,"delta":0.4712,"gamma":0.0009,"vega":11.5095,"theta":-1.2993,"rho":5.5016,"theo":152.6542,"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":145.399993896484},{"option":"SPXW260424P06975000","bid":197.9,"bid_size":7.0,"ask":200.1,"ask_size":6.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":-0.5289,"gamma":0.0009,"vega":11.5095,"theta":-1.2837,"rho":-6.8288,"theo":198.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW260424C06980000","bid":148.8,"bid_size":13.0,"ask":150.1,"ask_size":7.0,"iv":0.1504,"open_interest":4.0,"volume":0.0,"delta":0.4665,"gamma":0.0009,"vega":11.4997,"theta":-1.2935,"rho":5.4496,"theo":149.744,"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":142.600006103516},{"option":"SPXW260424P06980000","bid":200.0,"bid_size":7.0,"ask":202.1,"ask_size":6.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.5336,"gamma":0.0009,"vega":11.4997,"theta":-1.2762,"rho":-6.8897,"theo":200.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.899993896484},{"option":"SPXW260424C06990000","bid":143.1,"bid_size":13.0,"ask":144.4,"ask_size":7.0,"iv":0.1492,"open_interest":5.0,"volume":0.0,"delta":0.457,"gamma":0.0009,"vega":11.4753,"theta":-1.2813,"rho":5.3435,"theo":144.0007,"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":137.050003051758},{"option":"SPXW260424P06990000","bid":204.2,"bid_size":7.0,"ask":206.3,"ask_size":2.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.5431,"gamma":0.0009,"vega":11.4753,"theta":-1.2607,"rho":-7.0134,"theo":205.0534,"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":214.300003051758},{"option":"SPXW260424C07000000","bid":137.4,"bid_size":13.0,"ask":138.8,"ask_size":7.0,"iv":0.148,"open_interest":8.0,"volume":0.0,"delta":0.4474,"gamma":0.0009,"vega":11.4438,"theta":-1.2684,"rho":5.2344,"theo":138.3642,"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":131.600006103516},{"option":"SPXW260424P07000000","bid":208.4,"bid_size":7.0,"ask":210.6,"ask_size":2.0,"iv":0.1481,"open_interest":2.0,"volume":0.0,"delta":-0.5527,"gamma":0.0009,"vega":11.4438,"theta":-1.2445,"rho":-7.1401,"theo":209.3425,"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":218.800003051758},{"option":"SPXW260424C07010000","bid":132.0,"bid_size":13.0,"ask":133.3,"ask_size":7.0,"iv":0.1468,"open_interest":2.0,"volume":0.0,"delta":0.4377,"gamma":0.0009,"vega":11.405,"theta":-1.2548,"rho":5.1231,"theo":132.8387,"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":126.25},{"option":"SPXW260424P07010000","bid":213.3,"bid_size":7.0,"ask":215.1,"ask_size":2.0,"iv":0.1469,"open_interest":6.0,"volume":0.0,"delta":-0.5624,"gamma":0.0009,"vega":11.405,"theta":-1.2275,"rho":-7.2691,"theo":213.7427,"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":223.349998474121},{"option":"SPXW260424C07025000","bid":123.9,"bid_size":13.0,"ask":125.3,"ask_size":7.0,"iv":0.145,"open_interest":18.0,"volume":0.0,"delta":0.4229,"gamma":0.0009,"vega":11.3339,"theta":-1.233,"rho":4.9545,"theo":124.7665,"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":118.5},{"option":"SPXW260424P07025000","bid":220.3,"bid_size":6.0,"ask":222.1,"ask_size":6.0,"iv":0.1452,"open_interest":13.0,"volume":0.0,"delta":-0.5772,"gamma":0.0009,"vega":11.3339,"theta":-1.2007,"rho":-7.4643,"theo":220.559,"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":230.5},{"option":"SPXW260424C07050000","bid":111.3,"bid_size":7.0,"ask":112.5,"ask_size":12.0,"iv":0.1421,"open_interest":24.0,"volume":0.0,"delta":0.3979,"gamma":0.0009,"vega":11.1816,"theta":-1.1933,"rho":4.6729,"theo":111.9078,"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":106.049999237061},{"option":"SPXW260424P07050000","bid":232.3,"bid_size":7.0,"ask":234.1,"ask_size":6.0,"iv":0.1422,"open_interest":7.0,"volume":0.0,"delta":-0.6022,"gamma":0.0009,"vega":11.1816,"theta":-1.1526,"rho":-7.79,"theo":232.5143,"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":242.899993896484},{"option":"SPXW260424C07075000","bid":99.2,"bid_size":14.0,"ask":100.4,"ask_size":8.0,"iv":0.1393,"open_interest":21.0,"volume":0.0,"delta":0.3725,"gamma":0.0009,"vega":10.98,"theta":-1.1495,"rho":4.3808,"theo":99.8295,"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":94.4500007629394},{"option":"SPXW260424P07075000","bid":245.1,"bid_size":6.0,"ask":246.7,"ask_size":2.0,"iv":0.1396,"open_interest":3.0,"volume":0.0,"delta":-0.6276,"gamma":0.0009,"vega":10.98,"theta":-1.1003,"rho":-8.1263,"theo":245.2503,"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":256.100006103516},{"option":"SPXW260424C07100000","bid":87.9,"bid_size":15.0,"ask":89.1,"ask_size":8.0,"iv":0.1366,"open_interest":46.0,"volume":73.0,"delta":0.3468,"gamma":0.0009,"vega":10.7271,"theta":-1.1017,"rho":4.0836,"theo":88.5771,"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":83.5999984741211},{"option":"SPXW260424P07100000","bid":258.1,"bid_size":3.0,"ask":260.2,"ask_size":2.0,"iv":0.1369,"open_interest":1.0,"volume":0.0,"delta":-0.6532,"gamma":0.0009,"vega":10.7271,"theta":-1.0442,"rho":-8.4676,"theo":258.8121,"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":270.0},{"option":"SPXW260424C07125000","bid":77.5,"bid_size":16.0,"ask":78.6,"ask_size":9.0,"iv":0.134,"open_interest":13.0,"volume":0.0,"delta":0.3212,"gamma":0.0009,"vega":10.4312,"theta":-1.0505,"rho":3.79,"theo":78.1579,"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":73.5499992370606},{"option":"SPXW260424P07125000","bid":273.0,"bid_size":1.0,"ask":274.8,"ask_size":1.0,"iv":0.1343,"open_interest":1.0,"volume":1.0,"delta":-0.6789,"gamma":0.0009,"vega":10.4312,"theta":-0.9846,"rho":-8.8053,"theo":273.2071,"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":284.799987792969},{"option":"SPXW260424C07150000","bid":67.8,"bid_size":17.0,"ask":69.0,"ask_size":10.0,"iv":0.1315,"open_interest":2.0,"volume":1.0,"delta":0.2957,"gamma":0.0009,"vega":10.0818,"theta":-0.9962,"rho":3.4906,"theo":68.5781,"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":64.2999992370606},{"option":"SPXW260424P07150000","bid":285.7,"bid_size":1.0,"ask":292.5,"ask_size":4.0,"iv":0.1318,"open_interest":8.0,"volume":1.0,"delta":-0.7044,"gamma":0.0009,"vega":10.0818,"theta":-0.9219,"rho":-9.149,"theo":288.4414,"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":300.0},{"option":"SPXW260424C07175000","bid":59.0,"bid_size":18.0,"ask":60.2,"ask_size":10.0,"iv":0.1292,"open_interest":3.0,"volume":0.0,"delta":0.2706,"gamma":0.0009,"vega":9.6893,"theta":-0.9391,"rho":3.1997,"theo":59.8292,"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":55.8999996185303},{"option":"SPXW260424P07175000","bid":301.7,"bid_size":1.0,"ask":308.6,"ask_size":4.0,"iv":0.1295,"open_interest":6.0,"volume":0.0,"delta":-0.7294,"gamma":0.0009,"vega":9.6893,"theta":-0.8565,"rho":-9.4839,"theo":304.5068,"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":316.199996948242},{"option":"SPXW260424C07200000","bid":51.1,"bid_size":19.0,"ask":52.2,"ask_size":21.0,"iv":0.127,"open_interest":40.0,"volume":1.0,"delta":0.2461,"gamma":0.0008,"vega":9.2583,"theta":-0.8799,"rho":2.9125,"theo":51.8832,"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":48.3000011444092},{"option":"SPXW260424P07200000","bid":318.4,"bid_size":1.0,"ask":325.5,"ask_size":4.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.754,"gamma":0.0008,"vega":9.2583,"theta":-0.7888,"rho":-9.8153,"theo":321.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.75},{"option":"SPXW260424C07250000","bid":37.5,"bid_size":22.0,"ask":38.6,"ask_size":23.0,"iv":0.1229,"open_interest":19.0,"volume":1.0,"delta":0.1996,"gamma":0.0008,"vega":8.2862,"theta":-0.7574,"rho":2.3669,"theo":38.3203,"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":35.5},{"option":"SPXW260424P07250000","bid":354.3,"bid_size":1.0,"ask":361.6,"ask_size":4.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8004,"gamma":0.0008,"vega":8.2862,"theta":-0.6496,"rho":-10.4492,"theo":357.4404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.050003051758},{"option":"SPXW260424C07300000","bid":27.0,"bid_size":27.0,"ask":27.9,"ask_size":13.0,"iv":0.1197,"open_interest":14.0,"volume":2.0,"delta":0.1578,"gamma":0.0007,"vega":7.2196,"theta":-0.6348,"rho":1.8722,"theo":27.6549,"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":25.5999994277954},{"option":"SPXW260424P07300000","bid":393.2,"bid_size":1.0,"ask":400.8,"ask_size":3.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.8423,"gamma":0.0007,"vega":7.2196,"theta":-0.5102,"rho":-11.0322,"theo":396.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.5},{"option":"SPXW260424C07350000","bid":19.1,"bid_size":38.0,"ask":20.0,"ask_size":43.0,"iv":0.1171,"open_interest":12.0,"volume":1.0,"delta":0.1217,"gamma":0.0006,"vega":6.1297,"theta":-0.519,"rho":1.4443,"theo":19.5814,"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":18.1999998092651},{"option":"SPXW260424P07350000","bid":434.6,"bid_size":1.0,"ask":442.7,"ask_size":3.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.8784,"gamma":0.0006,"vega":6.1297,"theta":-0.3777,"rho":-11.5484,"theo":437.958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.800003051758},{"option":"SPXW260424C07400000","bid":13.4,"bid_size":46.0,"ask":14.2,"ask_size":55.0,"iv":0.1153,"open_interest":537.0,"volume":3.0,"delta":0.0921,"gamma":0.0005,"vega":5.0899,"theta":-0.4162,"rho":1.0923,"theo":13.7085,"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":12.9000000953674},{"option":"SPXW260424P07400000","bid":478.5,"bid_size":1.0,"ask":486.7,"ask_size":3.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.908,"gamma":0.0005,"vega":5.0899,"theta":-0.2581,"rho":-11.9887,"theo":481.7134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.900009155273},{"option":"SPXW260424C07450000","bid":9.3,"bid_size":92.0,"ask":10.0,"ask_size":77.0,"iv":0.114,"open_interest":46.0,"volume":25.0,"delta":0.069,"gamma":0.0004,"vega":4.159,"theta":-0.3297,"rho":0.8164,"theo":9.5866,"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":9.0},{"option":"SPXW260424P07450000","bid":524.2,"bid_size":1.0,"ask":532.0,"ask_size":3.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.9311,"gamma":0.0004,"vega":4.159,"theta":-0.1549,"rho":-12.353,"theo":527.2199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.850006103516},{"option":"SPXW260424C07500000","bid":6.5,"bid_size":114.0,"ask":7.1,"ask_size":46.0,"iv":0.1135,"open_interest":25.0,"volume":25.0,"delta":0.0515,"gamma":0.0003,"vega":3.3684,"theta":-0.2605,"rho":0.609,"theo":6.7673,"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":6.29999995231628},{"option":"SPXW260424P07500000","bid":571.1,"bid_size":3.0,"ask":579.2,"ask_size":3.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0003,"vega":3.3684,"theta":-0.0689,"rho":-12.6487,"theo":574.029,"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":589.849975585938},{"option":"SPXW260424C07550000","bid":4.6,"bid_size":146.0,"ask":5.1,"ask_size":66.0,"iv":0.1136,"open_interest":16.0,"volume":0.0,"delta":0.0387,"gamma":0.0002,"vega":2.7215,"theta":-0.2067,"rho":0.4575,"theo":4.8605,"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":4.5},{"option":"SPXW260424P07550000","bid":618.7,"bid_size":2.0,"ask":626.9,"ask_size":2.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9614,"gamma":0.0002,"vega":2.7215,"theta":0.0,"rho":-12.8885,"theo":621.7505,"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":637.049987792969},{"option":"SPXW260424C07600000","bid":3.3,"bid_size":170.0,"ask":3.7,"ask_size":10.0,"iv":0.1141,"open_interest":17.0,"volume":1.0,"delta":0.0294,"gamma":0.0002,"vega":2.205,"theta":-0.1655,"rho":0.3471,"theo":3.5648,"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":3.29999995231628},{"option":"SPXW260424P07600000","bid":666.9,"bid_size":2.0,"ask":675.4,"ask_size":2.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9707,"gamma":0.0002,"vega":2.205,"theta":0.0,"rho":-13.0872,"theo":670.0831,"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":685.649993896484},{"option":"SPXW260424C07700000","bid":1.8,"bid_size":158.0,"ask":2.15,"ask_size":110.0,"iv":0.1169,"open_interest":7.0,"volume":1.0,"delta":0.0176,"gamma":0.0001,"vega":1.4706,"theta":-0.1093,"rho":0.2067,"theo":2.0321,"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":1.82500004768372},{"option":"SPXW260424P07700000","bid":763.8,"bid_size":2.0,"ask":772.8,"ask_size":2.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9825,"gamma":0.0001,"vega":1.4706,"theta":0.0,"rho":-13.4042,"theo":767.8071,"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":783.399993896484},{"option":"SPXW260424C07800000","bid":1.0,"bid_size":176.0,"ask":1.3,"ask_size":100.0,"iv":0.1202,"open_interest":7.0,"volume":0.0,"delta":0.011,"gamma":0.0001,"vega":1.0041,"theta":-0.0748,"rho":0.1287,"theo":1.2356,"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":1.07500001788139},{"option":"SPXW260424P07800000","bid":862.9,"bid_size":2.0,"ask":871.7,"ask_size":2.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0001,"vega":1.0041,"theta":0.0,"rho":-13.6588,"theo":866.2673,"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":881.75},{"option":"SPXW260424C08000000","bid":0.3,"bid_size":230.0,"ask":0.65,"ask_size":115.0,"iv":0.129,"open_interest":2.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.5176,"theta":-0.04,"rho":0.058,"theo":0.5549,"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":1060.3,"bid_size":2.0,"ask":1069.3,"ask_size":2.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.5176,"theta":0.0,"rho":-14.0828,"theo":1064.0999,"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":1079.5},{"option":"SPXW260424C08200000","bid":0.15,"bid_size":53.0,"ask":0.45,"ask_size":127.0,"iv":0.1422,"open_interest":2.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.3161,"theta":-0.0262,"rho":0.0329,"theo":0.3262,"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":1257.4,"bid_size":1.0,"ask":1268.9,"ask_size":1.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.3163,"theta":0.0,"rho":-14.4611,"theo":1262.3846,"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":1279.89996337891},{"option":"SPXW260424C08400000","bid":0.05,"bid_size":66.0,"ask":0.35,"ask_size":57.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2196,"theta":-0.0198,"rho":0.0219,"theo":0.2295,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260424P08400000","bid":1455.8,"bid_size":1.0,"ask":1467.3,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.2195,"theta":0.0,"rho":-14.8254,"theo":1460.8008,"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":1477.84997558594},{"option":"SPXW260424C08600000","bid":0.05,"bid_size":57.0,"ask":0.3,"ask_size":123.0,"iv":0.1697,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1621,"theta":-0.0158,"rho":0.0158,"theo":0.1736,"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":0.175000000745058},{"option":"SPXW260424P08600000","bid":1654.4,"bid_size":1.0,"ask":1665.9,"ask_size":1.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1622,"theta":0.0,"rho":-15.1848,"theo":1659.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.14996337891},{"option":"SPXW260424C08800000","bid":0.05,"bid_size":56.0,"ask":0.3,"ask_size":137.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1236,"theta":-0.013,"rho":0.0117,"theo":0.1359,"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":0.150000000372529},{"option":"SPXW260424P08800000","bid":1852.9,"bid_size":1.0,"ask":1864.4,"ask_size":1.0,"iv":0.2041,"open_interest":3.0,"volume":2.0,"delta":-0.999,"gamma":0.0,"vega":0.1233,"theta":0.0,"rho":-15.5421,"theo":1857.7338,"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":1873.69995117188},{"option":"SPXW260424C09000000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":126.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0951,"theta":-0.0106,"rho":0.0088,"theo":0.1068,"change":0.0,"open":0.0,"high":0.0,"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":2051.4,"bid_size":1.0,"ask":2062.7,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0952,"theta":0.0,"rho":-15.8982,"theo":2056.2185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2073.05004882812},{"option":"SPXW260430C02800000","bid":4093.7,"bid_size":1.0,"ask":4105.2,"ask_size":1.0,"iv":0.7717,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1388,"theta":0.0,"rho":5.2396,"theo":4099.1589,"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":4083.75},{"option":"SPXW260430P02800000","bid":0.8,"bid_size":210.0,"ask":1.05,"ask_size":249.0,"iv":0.7303,"open_interest":4390.0,"volume":760.0,"delta":-0.0014,"gamma":0.0,"vega":0.1388,"theta":-0.0661,"rho":-0.0189,"theo":0.8844,"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":0.974999964237213},{"option":"SPXW260430C03000000","bid":3895.7,"bid_size":1.0,"ask":3907.0,"ask_size":1.0,"iv":0.7193,"open_interest":218.0,"volume":1.0,"delta":0.9982,"gamma":0.0,"vega":0.1757,"theta":0.0,"rho":5.6089,"theo":3900.9574,"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":3884.65002441406},{"option":"SPXW260430P03000000","bid":1.05,"bid_size":210.0,"ask":1.3,"ask_size":246.0,"iv":0.6932,"open_interest":57.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1757,"theta":-0.0795,"rho":-0.0244,"theo":1.1059,"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":1.25},{"option":"SPXW260430C03200000","bid":3697.6,"bid_size":1.0,"ask":3708.9,"ask_size":1.0,"iv":0.6794,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2254,"theta":0.0,"rho":5.9761,"theo":3702.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3688.04992675781},{"option":"SPXW260430P03200000","bid":1.4,"bid_size":60.0,"ask":1.65,"ask_size":242.0,"iv":0.6596,"open_interest":138.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.2255,"theta":-0.0968,"rho":-0.032,"theo":1.4065,"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":1.60000002384186},{"option":"SPXW260430C03400000","bid":3499.4,"bid_size":1.0,"ask":3510.9,"ask_size":1.0,"iv":0.647,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.2894,"theta":0.0,"rho":6.3408,"theo":3504.8123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3490.25},{"option":"SPXW260430P03400000","bid":1.8,"bid_size":110.0,"ask":2.05,"ask_size":281.0,"iv":0.6262,"open_interest":3042.0,"volume":387.0,"delta":-0.0031,"gamma":0.0,"vega":0.2894,"theta":-0.1185,"rho":-0.0422,"theo":1.8062,"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":1.99999994039536},{"option":"SPXW260430C03600000","bid":3301.4,"bid_size":1.0,"ask":3312.9,"ask_size":1.0,"iv":0.6116,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.3723,"theta":0.0,"rho":6.7021,"theo":3306.9073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3292.0},{"option":"SPXW260430P03600000","bid":2.3,"bid_size":110.0,"ask":2.55,"ask_size":237.0,"iv":0.5942,"open_interest":6223.0,"volume":209.0,"delta":-0.0041,"gamma":0.0,"vega":0.3723,"theta":-0.145,"rho":-0.0557,"theo":2.3239,"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":2.52499997615814},{"option":"SPXW260430C03800000","bid":3103.8,"bid_size":1.0,"ask":3115.1,"ask_size":1.0,"iv":0.5726,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.4749,"theta":0.0,"rho":7.0594,"theo":3109.1395,"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":3094.30004882812},{"option":"SPXW260430P03800000","bid":2.95,"bid_size":60.0,"ask":3.2,"ask_size":207.0,"iv":0.564,"open_interest":243.0,"volume":200.0,"delta":-0.0054,"gamma":0.0,"vega":0.4749,"theta":-0.1764,"rho":-0.0732,"theo":2.979,"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":3.19999992847443},{"option":"SPXW260430C04000000","bid":2906.1,"bid_size":1.0,"ask":2917.4,"ask_size":1.0,"iv":0.5403,"open_interest":1.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.6025,"theta":0.0,"rho":7.4119,"theo":2911.5232,"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":2896.80004882812},{"option":"SPXW260430P04000000","bid":3.6,"bid_size":202.0,"ask":4.0,"ask_size":204.0,"iv":0.5334,"open_interest":241.0,"volume":9.0,"delta":-0.007,"gamma":0.0,"vega":0.6025,"theta":-0.2124,"rho":-0.0954,"theo":3.7855,"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":3.94999992847443},{"option":"SPXW260430C04100000","bid":2807.3,"bid_size":1.0,"ask":2818.6,"ask_size":1.0,"iv":0.5244,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.6759,"theta":0.0,"rho":7.586,"theo":2812.7781,"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":2797.90002441406},{"option":"SPXW260430P04100000","bid":4.1,"bid_size":160.0,"ask":4.4,"ask_size":162.0,"iv":0.5188,"open_interest":95.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.6759,"theta":-0.2322,"rho":-0.1088,"theo":4.2519,"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":4.40000009536743},{"option":"SPXW260430C04200000","bid":2708.4,"bid_size":1.0,"ask":2719.9,"ask_size":1.0,"iv":0.5116,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.7555,"theta":0.0,"rho":7.7587,"theo":2714.0776,"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":2699.05004882812},{"option":"SPXW260430P04200000","bid":4.6,"bid_size":156.0,"ask":4.9,"ask_size":168.0,"iv":0.5044,"open_interest":47.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":0.7555,"theta":-0.2529,"rho":-0.1235,"theo":4.7628,"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":4.90000009536743},{"option":"SPXW260430C04300000","bid":2609.7,"bid_size":1.0,"ask":2621.2,"ask_size":1.0,"iv":0.4961,"open_interest":1.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.8435,"theta":0.0,"rho":7.9298,"theo":2615.4234,"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":2600.30004882812},{"option":"SPXW260430P04300000","bid":5.1,"bid_size":202.0,"ask":5.4,"ask_size":57.0,"iv":0.4895,"open_interest":5234.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":0.8435,"theta":-0.2748,"rho":-0.1398,"theo":5.32,"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":5.5},{"option":"SPXW260430C04400000","bid":2511.0,"bid_size":3.0,"ask":2522.5,"ask_size":1.0,"iv":0.4808,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":0.9411,"theta":0.0,"rho":8.0987,"theo":2516.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2501.75},{"option":"SPXW260430P04400000","bid":5.7,"bid_size":148.0,"ask":6.0,"ask_size":56.0,"iv":0.4753,"open_interest":116.0,"volume":1.0,"delta":-0.0116,"gamma":0.0,"vega":0.9411,"theta":-0.2976,"rho":-0.1583,"theo":5.9274,"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":6.04999995231628},{"option":"SPXW260430C04500000","bid":2412.5,"bid_size":3.0,"ask":2424.0,"ask_size":1.0,"iv":0.4652,"open_interest":7.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.0471,"theta":0.0,"rho":8.2653,"theo":2418.271,"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":2402.64990234375},{"option":"SPXW260430P04500000","bid":6.3,"bid_size":144.0,"ask":6.7,"ask_size":145.0,"iv":0.461,"open_interest":181.0,"volume":0.0,"delta":-0.0132,"gamma":0.0,"vega":1.0471,"theta":-0.3214,"rho":-0.1791,"theo":6.5904,"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":6.75},{"option":"SPXW260430C04600000","bid":2314.1,"bid_size":3.0,"ask":2325.3,"ask_size":1.0,"iv":0.4488,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":1.1617,"theta":0.0,"rho":8.4298,"theo":2319.7831,"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":2304.29992675781},{"option":"SPXW260430P04600000","bid":7.1,"bid_size":149.0,"ask":7.4,"ask_size":150.0,"iv":0.4467,"open_interest":315.0,"volume":0.0,"delta":-0.0148,"gamma":0.0,"vega":1.1617,"theta":-0.3464,"rho":-0.202,"theo":7.314,"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":7.5},{"option":"SPXW260430C04700000","bid":2215.8,"bid_size":4.0,"ask":2226.7,"ask_size":1.0,"iv":0.4327,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":1.2883,"theta":0.0,"rho":8.5918,"theo":2221.3618,"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":2205.69995117188},{"option":"SPXW260430P04700000","bid":7.8,"bid_size":136.0,"ask":8.2,"ask_size":135.0,"iv":0.4328,"open_interest":152.0,"volume":3.0,"delta":-0.0167,"gamma":0.0,"vega":1.2883,"theta":-0.3724,"rho":-0.2275,"theo":8.1041,"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":8.34999990463257},{"option":"SPXW260430C04800000","bid":2117.7,"bid_size":3.0,"ask":2128.4,"ask_size":1.0,"iv":0.4197,"open_interest":1.0,"volume":0.0,"delta":0.9812,"gamma":0.0,"vega":1.4296,"theta":0.0,"rho":8.75,"theo":2123.0183,"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":2108.29992675781},{"option":"SPXW260430P04800000","bid":8.7,"bid_size":131.0,"ask":9.1,"ask_size":151.0,"iv":0.4189,"open_interest":361.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":1.4299,"theta":-0.3998,"rho":-0.2567,"theo":8.9739,"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":9.25},{"option":"SPXW260430C04900000","bid":2019.8,"bid_size":1.0,"ask":2030.2,"ask_size":3.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":1.5845,"theta":0.0,"rho":8.9043,"theo":2024.7681,"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":2010.09997558594},{"option":"SPXW260430P04900000","bid":9.7,"bid_size":136.0,"ask":10.1,"ask_size":147.0,"iv":0.4052,"open_interest":264.0,"volume":0.0,"delta":-0.0213,"gamma":0.0,"vega":1.5848,"theta":-0.4286,"rho":-0.2898,"theo":9.9354,"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":10.25},{"option":"SPXW260430C04950000","bid":1970.3,"bid_size":3.0,"ask":1980.9,"ask_size":1.0,"iv":0.398,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":1.6671,"theta":0.0,"rho":8.98,"theo":1975.6834,"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":1960.14996337891},{"option":"SPXW260430P04950000","bid":10.2,"bid_size":124.0,"ask":10.6,"ask_size":124.0,"iv":0.3981,"open_interest":162.0,"volume":0.0,"delta":-0.0226,"gamma":0.0,"vega":1.6675,"theta":-0.4437,"rho":-0.3078,"theo":10.4566,"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":10.75},{"option":"SPXW260430C05000000","bid":1921.3,"bid_size":3.0,"ask":1931.8,"ask_size":1.0,"iv":0.3913,"open_interest":2000.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":1.7542,"theta":0.0,"rho":9.0546,"theo":1926.6289,"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":1911.09997558594},{"option":"SPXW260430P05000000","bid":10.8,"bid_size":100.0,"ask":11.2,"ask_size":195.0,"iv":0.3914,"open_interest":2855.0,"volume":45.0,"delta":-0.0241,"gamma":0.0,"vega":1.7546,"theta":-0.4592,"rho":-0.3269,"theo":11.0079,"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":11.3499999046326},{"option":"SPXW260430C05050000","bid":1872.4,"bid_size":3.0,"ask":1882.8,"ask_size":1.0,"iv":0.3846,"open_interest":2.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":1.8468,"theta":0.0,"rho":9.1279,"theo":1877.6077,"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":1861.90002441406},{"option":"SPXW260430P05050000","bid":11.3,"bid_size":119.0,"ask":11.8,"ask_size":143.0,"iv":0.3843,"open_interest":103.0,"volume":0.0,"delta":-0.0256,"gamma":0.0,"vega":1.8472,"theta":-0.4753,"rho":-0.3473,"theo":11.5925,"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":11.9500002861023},{"option":"SPXW260430C05100000","bid":1823.4,"bid_size":3.0,"ask":1833.7,"ask_size":1.0,"iv":0.3773,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0,"vega":1.9456,"theta":0.0,"rho":9.1996,"theo":1828.6234,"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":1813.04998779297},{"option":"SPXW260430P05100000","bid":12.0,"bid_size":48.0,"ask":12.4,"ask_size":117.0,"iv":0.3776,"open_interest":653.0,"volume":40.0,"delta":-0.0272,"gamma":0.0,"vega":1.9456,"theta":-0.4918,"rho":-0.3693,"theo":12.2114,"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":12.6500000953674},{"option":"SPXW260430C05150000","bid":1774.6,"bid_size":3.0,"ask":1784.7,"ask_size":1.0,"iv":0.3707,"open_interest":2.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":2.0511,"theta":0.0,"rho":9.2693,"theo":1779.6811,"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":1764.34997558594},{"option":"SPXW260430P05150000","bid":12.6,"bid_size":114.0,"ask":13.1,"ask_size":119.0,"iv":0.3708,"open_interest":73.0,"volume":3.0,"delta":-0.029,"gamma":0.0001,"vega":2.0511,"theta":-0.5091,"rho":-0.3932,"theo":12.8747,"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":13.3000001907349},{"option":"SPXW260430C05175000","bid":1750.1,"bid_size":3.0,"ask":1760.3,"ask_size":1.0,"iv":0.3674,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":2.1063,"theta":0.0,"rho":9.3034,"theo":1755.2274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1739.79998779297},{"option":"SPXW260430P05175000","bid":13.0,"bid_size":120.0,"ask":13.4,"ask_size":121.0,"iv":0.3674,"open_interest":25.0,"volume":0.0,"delta":-0.0299,"gamma":0.0001,"vega":2.1063,"theta":-0.518,"rho":-0.406,"theo":13.2238,"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":13.6500000953674},{"option":"SPXW260430C05200000","bid":1725.8,"bid_size":1.0,"ask":1735.9,"ask_size":3.0,"iv":0.3644,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":2.1629,"theta":0.0,"rho":9.337,"theo":1730.7861,"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":1715.5},{"option":"SPXW260430P05200000","bid":13.3,"bid_size":162.0,"ask":13.8,"ask_size":162.0,"iv":0.3639,"open_interest":1849.0,"volume":0.0,"delta":-0.0309,"gamma":0.0001,"vega":2.1633,"theta":-0.5272,"rho":-0.4193,"theo":13.5884,"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":14.0499997138977},{"option":"SPXW260430C05225000","bid":1701.4,"bid_size":3.0,"ask":1711.4,"ask_size":3.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":2.221,"theta":-0.0134,"rho":9.3701,"theo":1706.3582,"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":1691.04998779297},{"option":"SPXW260430P05225000","bid":13.7,"bid_size":110.0,"ask":14.2,"ask_size":115.0,"iv":0.3607,"open_interest":8.0,"volume":0.0,"delta":-0.0319,"gamma":0.0001,"vega":2.221,"theta":-0.5364,"rho":-0.433,"theo":13.9604,"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":14.4500002861023},{"option":"SPXW260430C05250000","bid":1677.0,"bid_size":3.0,"ask":1686.9,"ask_size":1.0,"iv":0.3574,"open_interest":5.0,"volume":0.0,"delta":0.9671,"gamma":0.0001,"vega":2.2805,"theta":-0.0305,"rho":9.4027,"theo":1681.9442,"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":1666.5},{"option":"SPXW260430P05250000","bid":14.1,"bid_size":108.0,"ask":14.6,"ask_size":114.0,"iv":0.3574,"open_interest":319.0,"volume":0.0,"delta":-0.0329,"gamma":0.0001,"vega":2.2805,"theta":-0.5459,"rho":-0.4472,"theo":14.3493,"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":14.8499999046326},{"option":"SPXW260430C05275000","bid":1652.5,"bid_size":3.0,"ask":1662.5,"ask_size":1.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":2.3417,"theta":-0.0479,"rho":9.4349,"theo":1657.545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1642.20001220703},{"option":"SPXW260430P05275000","bid":14.5,"bid_size":111.0,"ask":15.0,"ask_size":112.0,"iv":0.354,"open_interest":229.0,"volume":0.0,"delta":-0.034,"gamma":0.0001,"vega":2.3417,"theta":-0.5556,"rho":-0.4619,"theo":14.7529,"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":15.25},{"option":"SPXW260430C05300000","bid":1628.3,"bid_size":3.0,"ask":1637.9,"ask_size":1.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0001,"vega":2.4046,"theta":-0.0655,"rho":9.4665,"theo":1633.1613,"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":1617.75},{"option":"SPXW260430P05300000","bid":14.9,"bid_size":128.0,"ask":15.4,"ask_size":106.0,"iv":0.3506,"open_interest":79.0,"volume":0.0,"delta":-0.0351,"gamma":0.0001,"vega":2.4046,"theta":-0.5655,"rho":-0.4772,"theo":15.1721,"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":15.6999998092651},{"option":"SPXW260430C05325000","bid":1603.9,"bid_size":3.0,"ask":1613.7,"ask_size":1.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":2.4694,"theta":-0.0834,"rho":9.4976,"theo":1608.7939,"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":1593.5},{"option":"SPXW260430P05325000","bid":15.4,"bid_size":42.0,"ask":15.9,"ask_size":110.0,"iv":0.3472,"open_interest":5.0,"volume":0.0,"delta":-0.0363,"gamma":0.0001,"vega":2.4694,"theta":-0.5757,"rho":-0.4929,"theo":15.6075,"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":16.1499996185303},{"option":"SPXW260430C05350000","bid":1579.5,"bid_size":3.0,"ask":1589.3,"ask_size":1.0,"iv":0.3439,"open_interest":2.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":2.5366,"theta":-0.1014,"rho":9.528,"theo":1584.4437,"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":1569.20001220703},{"option":"SPXW260430P05350000","bid":15.8,"bid_size":123.0,"ask":16.3,"ask_size":103.0,"iv":0.3441,"open_interest":99.0,"volume":0.0,"delta":-0.0375,"gamma":0.0001,"vega":2.5366,"theta":-0.5861,"rho":-0.5093,"theo":16.0601,"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":16.6499996185303},{"option":"SPXW260430C05360000","bid":1569.9,"bid_size":3.0,"ask":1579.4,"ask_size":1.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0001,"vega":2.5641,"theta":-0.1087,"rho":9.54,"theo":1574.7085,"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":1559.39996337891},{"option":"SPXW260430P05360000","bid":16.0,"bid_size":107.0,"ask":16.5,"ask_size":103.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":-0.038,"gamma":0.0001,"vega":2.5641,"theta":-0.5904,"rho":-0.5161,"theo":16.2462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260430C05370000","bid":1560.1,"bid_size":3.0,"ask":1569.8,"ask_size":1.0,"iv":0.3414,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":2.5921,"theta":-0.1161,"rho":9.5519,"theo":1564.9764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1549.70001220703},{"option":"SPXW260430P05370000","bid":16.2,"bid_size":112.0,"ask":16.7,"ask_size":102.0,"iv":0.3415,"open_interest":29.0,"volume":0.0,"delta":-0.0386,"gamma":0.0001,"vega":2.5921,"theta":-0.5946,"rho":-0.5229,"theo":16.4352,"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":17.0500001907349},{"option":"SPXW260430C05375000","bid":1555.2,"bid_size":3.0,"ask":1564.8,"ask_size":1.0,"iv":0.3408,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0001,"vega":2.6062,"theta":-0.1198,"rho":9.5578,"theo":1560.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.94995117188},{"option":"SPXW260430P05375000","bid":16.3,"bid_size":112.0,"ask":16.8,"ask_size":102.0,"iv":0.3409,"open_interest":56.0,"volume":0.0,"delta":-0.0388,"gamma":0.0001,"vega":2.6062,"theta":-0.5968,"rho":-0.5264,"theo":16.5309,"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":17.1499996185303},{"option":"SPXW260430C05380000","bid":1550.4,"bid_size":3.0,"ask":1560.0,"ask_size":1.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0001,"vega":2.6205,"theta":-0.1235,"rho":9.5637,"theo":1555.2474,"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":1540.0},{"option":"SPXW260430P05380000","bid":16.4,"bid_size":111.0,"ask":16.9,"ask_size":101.0,"iv":0.3403,"open_interest":1.0,"volume":0.0,"delta":-0.0391,"gamma":0.0001,"vega":2.6205,"theta":-0.599,"rho":-0.5299,"theo":16.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.25},{"option":"SPXW260430C05390000","bid":1540.7,"bid_size":3.0,"ask":1550.2,"ask_size":1.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":2.6493,"theta":-0.1309,"rho":9.5753,"theo":1545.5214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.29998779297},{"option":"SPXW260430P05390000","bid":16.6,"bid_size":110.0,"ask":17.1,"ask_size":106.0,"iv":0.339,"open_interest":3.0,"volume":0.0,"delta":-0.0396,"gamma":0.0001,"vega":2.6493,"theta":-0.6033,"rho":-0.537,"theo":16.8225,"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":17.4499998092651},{"option":"SPXW260430C05400000","bid":1531.0,"bid_size":3.0,"ask":1540.6,"ask_size":1.0,"iv":0.3376,"open_interest":2.0,"volume":0.0,"delta":0.9599,"gamma":0.0001,"vega":2.6786,"theta":-0.1384,"rho":9.5868,"theo":1535.7986,"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":1520.60003662109},{"option":"SPXW260430P05400000","bid":16.8,"bid_size":109.0,"ask":17.3,"ask_size":105.0,"iv":0.3377,"open_interest":541.0,"volume":0.0,"delta":-0.0402,"gamma":0.0001,"vega":2.6786,"theta":-0.6077,"rho":-0.5443,"theo":17.0209,"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":17.6499996185303},{"option":"SPXW260430C05410000","bid":1521.3,"bid_size":3.0,"ask":1530.8,"ask_size":1.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":2.7083,"theta":-0.1459,"rho":9.5981,"theo":1526.0792,"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":1510.75},{"option":"SPXW260430P05410000","bid":17.0,"bid_size":107.0,"ask":17.5,"ask_size":99.0,"iv":0.3364,"open_interest":4.0,"volume":0.0,"delta":-0.0407,"gamma":0.0001,"vega":2.7084,"theta":-0.6122,"rho":-0.5517,"theo":17.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.9000005722046},{"option":"SPXW260430C05420000","bid":1511.6,"bid_size":3.0,"ask":1521.1,"ask_size":1.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0001,"vega":2.7386,"theta":-0.1534,"rho":9.6093,"theo":1516.3631,"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":1501.29998779297},{"option":"SPXW260430P05420000","bid":17.2,"bid_size":106.0,"ask":17.7,"ask_size":99.0,"iv":0.3351,"open_interest":10.0,"volume":0.0,"delta":-0.0412,"gamma":0.0001,"vega":2.7386,"theta":-0.6166,"rho":-0.5592,"theo":17.4276,"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":18.0999994277954},{"option":"SPXW260430C05425000","bid":1506.6,"bid_size":3.0,"ask":1516.3,"ask_size":1.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":2.7538,"theta":-0.1572,"rho":9.6149,"theo":1511.5063,"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":1496.39996337891},{"option":"SPXW260430P05425000","bid":17.3,"bid_size":106.0,"ask":17.8,"ask_size":100.0,"iv":0.3344,"open_interest":41.0,"volume":0.0,"delta":-0.0415,"gamma":0.0001,"vega":2.7538,"theta":-0.6189,"rho":-0.563,"theo":17.5314,"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":18.1999998092651},{"option":"SPXW260430C05430000","bid":1501.9,"bid_size":3.0,"ask":1511.3,"ask_size":1.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0001,"vega":2.7692,"theta":-0.161,"rho":9.6204,"theo":1506.6504,"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":1491.44995117188},{"option":"SPXW260430P05430000","bid":17.4,"bid_size":105.0,"ask":17.9,"ask_size":100.0,"iv":0.3337,"open_interest":9.0,"volume":0.0,"delta":-0.0418,"gamma":0.0001,"vega":2.7692,"theta":-0.6212,"rho":-0.5669,"theo":17.6361,"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":18.3000001907349},{"option":"SPXW260430C05440000","bid":1492.2,"bid_size":3.0,"ask":1501.6,"ask_size":1.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0001,"vega":2.8004,"theta":-0.1687,"rho":9.6313,"theo":1496.9413,"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":1481.75},{"option":"SPXW260430P05440000","bid":17.6,"bid_size":116.0,"ask":18.1,"ask_size":98.0,"iv":0.3324,"open_interest":19.0,"volume":0.0,"delta":-0.0424,"gamma":0.0001,"vega":2.8004,"theta":-0.6258,"rho":-0.5747,"theo":17.8481,"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":18.5},{"option":"SPXW260430C05450000","bid":1482.4,"bid_size":3.0,"ask":1492.0,"ask_size":1.0,"iv":0.331,"open_interest":22.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":2.8319,"theta":-0.1764,"rho":9.642,"theo":1487.2357,"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":1472.05004882812},{"option":"SPXW260430P05450000","bid":17.8,"bid_size":116.0,"ask":18.4,"ask_size":102.0,"iv":0.3311,"open_interest":535.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":2.8319,"theta":-0.6304,"rho":-0.5827,"theo":18.0637,"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":18.75},{"option":"SPXW260430C05460000","bid":1472.7,"bid_size":3.0,"ask":1482.3,"ask_size":1.0,"iv":0.3297,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":2.8639,"theta":-0.1841,"rho":9.6526,"theo":1477.534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.34997558594},{"option":"SPXW260430P05460000","bid":18.0,"bid_size":116.0,"ask":18.6,"ask_size":102.0,"iv":0.3299,"open_interest":6.0,"volume":0.0,"delta":-0.0436,"gamma":0.0001,"vega":2.8639,"theta":-0.6351,"rho":-0.5909,"theo":18.283,"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":19.0},{"option":"SPXW260430C05470000","bid":1463.1,"bid_size":3.0,"ask":1472.5,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":2.8963,"theta":-0.1919,"rho":9.663,"theo":1467.836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.90002441406},{"option":"SPXW260430P05470000","bid":18.3,"bid_size":100.0,"ask":18.8,"ask_size":95.0,"iv":0.3285,"open_interest":13.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":2.8963,"theta":-0.6398,"rho":-0.5992,"theo":18.5062,"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":19.1999998092651},{"option":"SPXW260430C05475000","bid":1458.3,"bid_size":3.0,"ask":1467.6,"ask_size":1.0,"iv":0.3281,"open_interest":1.0,"volume":0.0,"delta":0.9555,"gamma":0.0001,"vega":2.9127,"theta":-0.1958,"rho":9.6681,"theo":1462.9884,"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":1448.04998779297},{"option":"SPXW260430P05475000","bid":18.4,"bid_size":99.0,"ask":18.9,"ask_size":94.0,"iv":0.3278,"open_interest":201.0,"volume":0.0,"delta":-0.0445,"gamma":0.0001,"vega":2.9127,"theta":-0.6422,"rho":-0.6034,"theo":18.6192,"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":19.3500003814697},{"option":"SPXW260430C05480000","bid":1453.4,"bid_size":3.0,"ask":1462.8,"ask_size":1.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9552,"gamma":0.0001,"vega":2.9292,"theta":-0.1998,"rho":9.6732,"theo":1458.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.10003662109},{"option":"SPXW260430P05480000","bid":18.5,"bid_size":99.0,"ask":19.0,"ask_size":94.0,"iv":0.3273,"open_interest":19.0,"volume":0.0,"delta":-0.0448,"gamma":0.0001,"vega":2.9292,"theta":-0.6446,"rho":-0.6077,"theo":18.7333,"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":19.5},{"option":"SPXW260430C05490000","bid":1443.7,"bid_size":3.0,"ask":1453.1,"ask_size":1.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":2.9624,"theta":-0.2076,"rho":9.6833,"theo":1448.4518,"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":1433.25},{"option":"SPXW260430P05490000","bid":18.7,"bid_size":113.0,"ask":19.3,"ask_size":98.0,"iv":0.3261,"open_interest":32.0,"volume":0.0,"delta":-0.0454,"gamma":0.0001,"vega":2.9624,"theta":-0.6494,"rho":-0.6164,"theo":18.9643,"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":19.6999998092651},{"option":"SPXW260430C05500000","bid":1434.1,"bid_size":3.0,"ask":1443.4,"ask_size":1.0,"iv":0.3249,"open_interest":1508.0,"volume":1.0,"delta":0.954,"gamma":0.0001,"vega":2.996,"theta":-0.2156,"rho":9.6933,"theo":1438.7658,"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":1423.54998779297},{"option":"SPXW260430P05500000","bid":19.0,"bid_size":40.0,"ask":19.5,"ask_size":131.0,"iv":0.3249,"open_interest":1286.0,"volume":11.0,"delta":-0.0461,"gamma":0.0001,"vega":2.996,"theta":-0.6543,"rho":-0.6252,"theo":19.1995,"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":20.0},{"option":"SPXW260430C05510000","bid":1424.4,"bid_size":3.0,"ask":1433.7,"ask_size":1.0,"iv":0.3235,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0001,"vega":3.03,"theta":-0.2236,"rho":9.703,"theo":1429.084,"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":1414.15002441406},{"option":"SPXW260430P05510000","bid":19.2,"bid_size":96.0,"ask":19.8,"ask_size":96.0,"iv":0.3235,"open_interest":37.0,"volume":0.0,"delta":-0.0467,"gamma":0.0001,"vega":3.03,"theta":-0.6592,"rho":-0.6341,"theo":19.4388,"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":20.1999998092651},{"option":"SPXW260430C05520000","bid":1414.7,"bid_size":3.0,"ask":1424.0,"ask_size":1.0,"iv":0.3224,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0001,"vega":3.0644,"theta":-0.2316,"rho":9.7127,"theo":1419.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1404.45001220703},{"option":"SPXW260430P05520000","bid":19.4,"bid_size":109.0,"ask":20.0,"ask_size":89.0,"iv":0.3223,"open_interest":13.0,"volume":0.0,"delta":-0.0474,"gamma":0.0001,"vega":3.0644,"theta":-0.6642,"rho":-0.6432,"theo":19.6824,"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":20.5},{"option":"SPXW260430C05525000","bid":1409.9,"bid_size":3.0,"ask":1419.2,"ask_size":1.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0001,"vega":3.0817,"theta":-0.2356,"rho":9.7174,"theo":1414.5694,"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":1399.44995117188},{"option":"SPXW260430P05525000","bid":19.5,"bid_size":108.0,"ask":20.1,"ask_size":88.0,"iv":0.3216,"open_interest":217.0,"volume":0.0,"delta":-0.0477,"gamma":0.0001,"vega":3.0817,"theta":-0.6667,"rho":-0.6478,"theo":19.8059,"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":20.5999994277954},{"option":"SPXW260430C05530000","bid":1405.1,"bid_size":3.0,"ask":1414.4,"ask_size":1.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0001,"vega":3.0991,"theta":-0.2397,"rho":9.7222,"theo":1409.7333,"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":1394.95001220703},{"option":"SPXW260430P05530000","bid":19.7,"bid_size":93.0,"ask":20.3,"ask_size":93.0,"iv":0.3209,"open_interest":16.0,"volume":0.0,"delta":-0.0481,"gamma":0.0001,"vega":3.0991,"theta":-0.6692,"rho":-0.6525,"theo":19.9304,"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":20.6999998092651},{"option":"SPXW260430C05540000","bid":1395.4,"bid_size":3.0,"ask":1404.7,"ask_size":1.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0001,"vega":3.1342,"theta":-0.2478,"rho":9.7315,"theo":1400.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1385.0},{"option":"SPXW260430P05540000","bid":19.9,"bid_size":107.0,"ask":20.5,"ask_size":87.0,"iv":0.3198,"open_interest":15.0,"volume":0.0,"delta":-0.0488,"gamma":0.0001,"vega":3.1342,"theta":-0.6743,"rho":-0.6619,"theo":20.1828,"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":21.0},{"option":"SPXW260430C05550000","bid":1385.8,"bid_size":3.0,"ask":1395.0,"ask_size":1.0,"iv":0.3186,"open_interest":1.0,"volume":0.0,"delta":0.9506,"gamma":0.0001,"vega":3.1697,"theta":-0.256,"rho":9.7407,"theo":1390.4004,"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":1375.45001220703},{"option":"SPXW260430P05550000","bid":20.2,"bid_size":91.0,"ask":20.8,"ask_size":90.0,"iv":0.3183,"open_interest":244.0,"volume":2.0,"delta":-0.0494,"gamma":0.0001,"vega":3.1697,"theta":-0.6794,"rho":-0.6715,"theo":20.4397,"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":21.25},{"option":"SPXW260430C05560000","bid":1376.1,"bid_size":3.0,"ask":1385.3,"ask_size":1.0,"iv":0.3172,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0001,"vega":3.2056,"theta":-0.2643,"rho":9.7497,"theo":1380.7408,"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":1365.79998779297},{"option":"SPXW260430P05560000","bid":20.4,"bid_size":104.0,"ask":21.0,"ask_size":90.0,"iv":0.3172,"open_interest":20.0,"volume":0.0,"delta":-0.0502,"gamma":0.0001,"vega":3.2056,"theta":-0.6846,"rho":-0.6812,"theo":20.7014,"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":21.5},{"option":"SPXW260430C05570000","bid":1366.5,"bid_size":3.0,"ask":1375.7,"ask_size":1.0,"iv":0.3162,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0001,"vega":3.2419,"theta":-0.2726,"rho":9.7586,"theo":1371.086,"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":1356.20001220703},{"option":"SPXW260430P05570000","bid":20.7,"bid_size":103.0,"ask":21.3,"ask_size":89.0,"iv":0.316,"open_interest":17.0,"volume":0.0,"delta":-0.0509,"gamma":0.0001,"vega":3.2419,"theta":-0.6898,"rho":-0.691,"theo":20.9677,"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":21.8000001907349},{"option":"SPXW260430C05575000","bid":1361.6,"bid_size":3.0,"ask":1370.8,"ask_size":1.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":0.9488,"gamma":0.0001,"vega":3.2602,"theta":-0.2768,"rho":9.763,"theo":1366.2604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1351.45001220703},{"option":"SPXW260430P05575000","bid":20.8,"bid_size":102.0,"ask":21.4,"ask_size":88.0,"iv":0.3153,"open_interest":97.0,"volume":0.0,"delta":-0.0513,"gamma":0.0001,"vega":3.2602,"theta":-0.6924,"rho":-0.696,"theo":21.1026,"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":21.9500007629395},{"option":"SPXW260430C05580000","bid":1356.7,"bid_size":3.0,"ask":1366.0,"ask_size":1.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0001,"vega":3.2786,"theta":-0.281,"rho":9.7674,"theo":1361.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1346.34997558594},{"option":"SPXW260430P05580000","bid":21.0,"bid_size":87.0,"ask":21.6,"ask_size":87.0,"iv":0.3146,"open_interest":86.0,"volume":0.0,"delta":-0.0516,"gamma":0.0001,"vega":3.2786,"theta":-0.6951,"rho":-0.701,"theo":21.2387,"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":22.0999994277954},{"option":"SPXW260430C05590000","bid":1347.2,"bid_size":3.0,"ask":1356.4,"ask_size":1.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":3.3157,"theta":-0.2894,"rho":9.776,"theo":1351.7908,"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":1336.94995117188},{"option":"SPXW260430P05590000","bid":21.2,"bid_size":101.0,"ask":21.8,"ask_size":54.0,"iv":0.3134,"open_interest":1.0,"volume":0.0,"delta":-0.0524,"gamma":0.0001,"vega":3.3157,"theta":-0.7004,"rho":-0.7112,"theo":21.5147,"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":22.4000005722046},{"option":"SPXW260430C05600000","bid":1337.6,"bid_size":1.0,"ask":1346.8,"ask_size":3.0,"iv":0.3124,"open_interest":8.0,"volume":0.0,"delta":0.9469,"gamma":0.0001,"vega":3.3534,"theta":-0.2978,"rho":9.7844,"theo":1342.1507,"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":1327.25},{"option":"SPXW260430P05600000","bid":21.6,"bid_size":43.0,"ask":22.1,"ask_size":124.0,"iv":0.3124,"open_interest":1834.0,"volume":20.0,"delta":-0.0532,"gamma":0.0001,"vega":3.3534,"theta":-0.7058,"rho":-0.7214,"theo":21.7956,"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":22.6999998092651},{"option":"SPXW260430C05610000","bid":1327.9,"bid_size":3.0,"ask":1337.1,"ask_size":1.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":3.3915,"theta":-0.3064,"rho":9.7927,"theo":1332.5155,"change":0.0,"open":0.0,"high":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":"SPXW260430P05610000","bid":21.8,"bid_size":99.0,"ask":22.4,"ask_size":85.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":-0.0539,"gamma":0.0001,"vega":3.3916,"theta":-0.7113,"rho":-0.7319,"theo":22.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.0},{"option":"SPXW260430C05620000","bid":1318.3,"bid_size":3.0,"ask":1327.4,"ask_size":1.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0001,"vega":3.4302,"theta":-0.3149,"rho":9.8008,"theo":1322.8855,"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":1307.95001220703},{"option":"SPXW260430P05620000","bid":22.1,"bid_size":98.0,"ask":22.7,"ask_size":84.0,"iv":0.3098,"open_interest":19.0,"volume":8.0,"delta":-0.0547,"gamma":0.0001,"vega":3.4303,"theta":-0.7168,"rho":-0.7426,"theo":22.3729,"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":23.3000001907349},{"option":"SPXW260430C05625000","bid":1313.5,"bid_size":3.0,"ask":1322.6,"ask_size":1.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9449,"gamma":0.0001,"vega":3.4498,"theta":-0.3192,"rho":9.8048,"theo":1318.0725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.15002441406},{"option":"SPXW260430P05625000","bid":22.2,"bid_size":98.0,"ask":22.9,"ask_size":84.0,"iv":0.3091,"open_interest":27.0,"volume":0.0,"delta":-0.0551,"gamma":0.0001,"vega":3.4498,"theta":-0.7196,"rho":-0.7479,"theo":22.5204,"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":23.4500007629395},{"option":"SPXW260430C05630000","bid":1308.7,"bid_size":3.0,"ask":1317.8,"ask_size":1.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9445,"gamma":0.0001,"vega":3.4695,"theta":-0.3236,"rho":9.8087,"theo":1313.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.44995117188},{"option":"SPXW260430P05630000","bid":22.4,"bid_size":97.0,"ask":23.0,"ask_size":83.0,"iv":0.3086,"open_interest":21.0,"volume":0.0,"delta":-0.0555,"gamma":0.0001,"vega":3.4696,"theta":-0.7224,"rho":-0.7534,"theo":22.6693,"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":23.5999994277954},{"option":"SPXW260430C05640000","bid":1299.1,"bid_size":3.0,"ask":1308.1,"ask_size":1.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":3.5094,"theta":-0.3322,"rho":9.8164,"theo":1303.6415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.95001220703},{"option":"SPXW260430P05640000","bid":22.7,"bid_size":96.0,"ask":23.3,"ask_size":82.0,"iv":0.3074,"open_interest":5.0,"volume":0.0,"delta":-0.0564,"gamma":0.0001,"vega":3.5095,"theta":-0.728,"rho":-0.7644,"theo":22.9711,"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":23.9000005722046},{"option":"SPXW260430C05650000","bid":1289.5,"bid_size":3.0,"ask":1298.5,"ask_size":1.0,"iv":0.3062,"open_interest":17.0,"volume":0.0,"delta":0.9428,"gamma":0.0001,"vega":3.55,"theta":-0.341,"rho":9.8239,"theo":1294.0277,"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":1279.40002441406},{"option":"SPXW260430P05650000","bid":23.0,"bid_size":95.0,"ask":23.6,"ask_size":81.0,"iv":0.3062,"open_interest":177.0,"volume":3.0,"delta":-0.0572,"gamma":0.0001,"vega":3.55,"theta":-0.7337,"rho":-0.7756,"theo":23.2785,"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":24.25},{"option":"SPXW260430C05660000","bid":1279.8,"bid_size":3.0,"ask":1288.9,"ask_size":1.0,"iv":0.3048,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0001,"vega":3.5912,"theta":-0.3498,"rho":9.8312,"theo":1284.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1269.79998779297},{"option":"SPXW260430P05660000","bid":23.3,"bid_size":95.0,"ask":23.9,"ask_size":81.0,"iv":0.3049,"open_interest":11.0,"volume":0.0,"delta":-0.058,"gamma":0.0001,"vega":3.5912,"theta":-0.7394,"rho":-0.7871,"theo":23.5914,"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":24.5999994277954},{"option":"SPXW260430C05670000","bid":1270.3,"bid_size":3.0,"ask":1279.3,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.0001,"vega":3.6331,"theta":-0.3586,"rho":9.8383,"theo":1274.817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.10003662109},{"option":"SPXW260430P05670000","bid":23.6,"bid_size":93.0,"ask":24.3,"ask_size":75.0,"iv":0.3036,"open_interest":12.0,"volume":0.0,"delta":-0.0589,"gamma":0.0001,"vega":3.6331,"theta":-0.7452,"rho":-0.7988,"theo":23.9101,"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":24.9000005722046},{"option":"SPXW260430C05675000","bid":1265.5,"bid_size":3.0,"ask":1274.5,"ask_size":1.0,"iv":0.3031,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0001,"vega":3.6543,"theta":-0.3631,"rho":9.8417,"theo":1270.018,"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":1255.45001220703},{"option":"SPXW260430P05675000","bid":23.8,"bid_size":80.0,"ask":24.4,"ask_size":80.0,"iv":0.3031,"open_interest":83.0,"volume":0.0,"delta":-0.0593,"gamma":0.0001,"vega":3.6543,"theta":-0.7481,"rho":-0.8047,"theo":24.0716,"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":25.0999994277954},{"option":"SPXW260430C05680000","bid":1260.7,"bid_size":3.0,"ask":1269.7,"ask_size":1.0,"iv":0.3025,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0001,"vega":3.6756,"theta":-0.3675,"rho":9.8451,"theo":1265.2204,"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":1250.65002441406},{"option":"SPXW260430P05680000","bid":24.0,"bid_size":78.0,"ask":24.6,"ask_size":78.0,"iv":0.3025,"open_interest":7.0,"volume":0.0,"delta":-0.0598,"gamma":0.0001,"vega":3.6756,"theta":-0.751,"rho":-0.8107,"theo":24.2346,"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":25.25},{"option":"SPXW260430C05690000","bid":1251.0,"bid_size":3.0,"ask":1260.1,"ask_size":1.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":3.7189,"theta":-0.3765,"rho":9.8516,"theo":1255.6299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1240.89996337891},{"option":"SPXW260430P05690000","bid":24.3,"bid_size":78.0,"ask":24.9,"ask_size":78.0,"iv":0.3013,"open_interest":37.0,"volume":20.0,"delta":-0.0607,"gamma":0.0001,"vega":3.7189,"theta":-0.7569,"rho":-0.8229,"theo":24.5653,"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":25.5999994277954},{"option":"SPXW260430C05700000","bid":1241.5,"bid_size":3.0,"ask":1250.5,"ask_size":1.0,"iv":0.3,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0001,"vega":3.7628,"theta":-0.3855,"rho":9.8579,"theo":1246.0455,"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":1231.45001220703},{"option":"SPXW260430P05700000","bid":24.6,"bid_size":90.0,"ask":25.3,"ask_size":77.0,"iv":0.3,"open_interest":181.0,"volume":22.0,"delta":-0.0616,"gamma":0.0001,"vega":3.7628,"theta":-0.7629,"rho":-0.8354,"theo":24.902,"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":25.9500007629395},{"option":"SPXW260430C05710000","bid":1231.9,"bid_size":3.0,"ask":1240.9,"ask_size":1.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9375,"gamma":0.0001,"vega":3.8074,"theta":-0.3946,"rho":9.8639,"theo":1236.4674,"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":1221.60003662109},{"option":"SPXW260430P05710000","bid":25.0,"bid_size":77.0,"ask":25.6,"ask_size":77.0,"iv":0.2988,"open_interest":4.0,"volume":0.0,"delta":-0.0625,"gamma":0.0001,"vega":3.8074,"theta":-0.7689,"rho":-0.8481,"theo":25.2451,"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":26.3000001907349},{"option":"SPXW260430C05720000","bid":1222.4,"bid_size":3.0,"ask":1231.3,"ask_size":1.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0001,"vega":3.8525,"theta":-0.4037,"rho":9.8696,"theo":1226.8958,"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":1212.34997558594},{"option":"SPXW260430P05720000","bid":25.3,"bid_size":89.0,"ask":26.0,"ask_size":76.0,"iv":0.2977,"open_interest":27.0,"volume":1.0,"delta":-0.0635,"gamma":0.0001,"vega":3.8526,"theta":-0.775,"rho":-0.8612,"theo":25.5946,"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":26.6999998092651},{"option":"SPXW260430C05725000","bid":1217.6,"bid_size":3.0,"ask":1226.5,"ask_size":1.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.9361,"gamma":0.0001,"vega":3.8754,"theta":-0.4083,"rho":9.8723,"theo":1222.1125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.40002441406},{"option":"SPXW260430P05725000","bid":25.5,"bid_size":76.0,"ask":26.1,"ask_size":76.0,"iv":0.297,"open_interest":403.0,"volume":1.0,"delta":-0.064,"gamma":0.0001,"vega":3.8754,"theta":-0.778,"rho":-0.8678,"theo":25.7717,"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":26.9000005722046},{"option":"SPXW260430C05730000","bid":1212.8,"bid_size":3.0,"ask":1221.7,"ask_size":1.0,"iv":0.2964,"open_interest":1.0,"volume":0.0,"delta":0.9356,"gamma":0.0001,"vega":3.8983,"theta":-0.4129,"rho":9.875,"theo":1217.3308,"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":1202.65002441406},{"option":"SPXW260430P05730000","bid":25.7,"bid_size":74.0,"ask":26.3,"ask_size":74.0,"iv":0.2964,"open_interest":20.0,"volume":0.0,"delta":-0.0645,"gamma":0.0001,"vega":3.8984,"theta":-0.7811,"rho":-0.8744,"theo":25.9508,"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":27.0499992370605},{"option":"SPXW260430C05740000","bid":1203.2,"bid_size":3.0,"ask":1212.1,"ask_size":1.0,"iv":0.2951,"open_interest":1.0,"volume":0.0,"delta":0.9346,"gamma":0.0001,"vega":3.9447,"theta":-0.4222,"rho":9.8802,"theo":1207.7726,"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":1193.29998779297},{"option":"SPXW260430P05740000","bid":26.0,"bid_size":87.0,"ask":26.7,"ask_size":69.0,"iv":0.2952,"open_interest":15.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":3.9447,"theta":-0.7873,"rho":-0.888,"theo":26.3137,"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":27.4500007629395},{"option":"SPXW260430C05750000","bid":1193.7,"bid_size":3.0,"ask":1202.6,"ask_size":1.0,"iv":0.294,"open_interest":37.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":3.9916,"theta":-0.4315,"rho":9.8851,"theo":1198.2213,"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":1183.54998779297},{"option":"SPXW260430P05750000","bid":26.4,"bid_size":73.0,"ask":27.0,"ask_size":73.0,"iv":0.2941,"open_interest":104.0,"volume":0.0,"delta":-0.0664,"gamma":0.0001,"vega":3.9916,"theta":-0.7935,"rho":-0.9019,"theo":26.6835,"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":27.8000001907349},{"option":"SPXW260430C05760000","bid":1184.1,"bid_size":3.0,"ask":1193.0,"ask_size":1.0,"iv":0.2927,"open_interest":1.0,"volume":0.0,"delta":0.9326,"gamma":0.0001,"vega":4.039,"theta":-0.4408,"rho":9.8897,"theo":1188.677,"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":1174.09997558594},{"option":"SPXW260430P05760000","bid":26.8,"bid_size":73.0,"ask":27.4,"ask_size":72.0,"iv":0.2929,"open_interest":18.0,"volume":0.0,"delta":-0.0675,"gamma":0.0001,"vega":4.039,"theta":-0.7998,"rho":-0.916,"theo":27.0604,"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":28.1999998092651},{"option":"SPXW260430C05770000","bid":1174.7,"bid_size":3.0,"ask":1183.5,"ask_size":1.0,"iv":0.2917,"open_interest":19.0,"volume":0.0,"delta":0.9315,"gamma":0.0001,"vega":4.0869,"theta":-0.4503,"rho":9.894,"theo":1179.14,"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":1164.60003662109},{"option":"SPXW260430P05770000","bid":27.2,"bid_size":30.0,"ask":27.8,"ask_size":72.0,"iv":0.2917,"open_interest":15.0,"volume":0.0,"delta":-0.0685,"gamma":0.0001,"vega":4.0869,"theta":-0.8062,"rho":-0.9304,"theo":27.4445,"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":28.5999994277954},{"option":"SPXW260430C05775000","bid":1169.9,"bid_size":3.0,"ask":1178.7,"ask_size":1.0,"iv":0.291,"open_interest":1.0,"volume":0.0,"delta":0.931,"gamma":0.0001,"vega":4.111,"theta":-0.455,"rho":9.8961,"theo":1174.3742,"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":1159.79998779297},{"option":"SPXW260430P05775000","bid":27.4,"bid_size":34.0,"ask":28.0,"ask_size":71.0,"iv":0.2911,"open_interest":48.0,"volume":0.0,"delta":-0.069,"gamma":0.0001,"vega":4.111,"theta":-0.8094,"rho":-0.9377,"theo":27.6392,"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":28.8000001907349},{"option":"SPXW260430C05780000","bid":1165.1,"bid_size":3.0,"ask":1173.9,"ask_size":1.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0001,"vega":4.1352,"theta":-0.4598,"rho":9.8982,"theo":1169.6103,"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":1155.0},{"option":"SPXW260430P05780000","bid":27.6,"bid_size":34.0,"ask":28.2,"ask_size":65.0,"iv":0.2906,"open_interest":15.0,"volume":0.0,"delta":-0.0696,"gamma":0.0001,"vega":4.1352,"theta":-0.8126,"rho":-0.945,"theo":27.8359,"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":29.0499992370606},{"option":"SPXW260430C05790000","bid":1155.6,"bid_size":3.0,"ask":1164.4,"ask_size":1.0,"iv":0.2892,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":4.184,"theta":-0.4693,"rho":9.902,"theo":1160.088,"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":1145.90002441406},{"option":"SPXW260430P05790000","bid":27.9,"bid_size":82.0,"ask":28.6,"ask_size":70.0,"iv":0.2894,"open_interest":10.0,"volume":0.0,"delta":-0.0707,"gamma":0.0001,"vega":4.184,"theta":-0.8191,"rho":-0.9599,"theo":28.2347,"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":29.4500007629394},{"option":"SPXW260430C05800000","bid":1146.1,"bid_size":3.0,"ask":1154.6,"ask_size":1.0,"iv":0.288,"open_interest":1.0,"volume":0.0,"delta":0.9283,"gamma":0.0002,"vega":4.2333,"theta":-0.4789,"rho":9.9057,"theo":1150.5733,"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":1136.0},{"option":"SPXW260430P05800000","bid":28.4,"bid_size":67.0,"ask":29.0,"ask_size":102.0,"iv":0.2882,"open_interest":1415.0,"volume":0.0,"delta":-0.0718,"gamma":0.0002,"vega":4.2333,"theta":-0.8256,"rho":-0.975,"theo":28.6412,"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":29.9000005722046},{"option":"SPXW260430C05810000","bid":1136.6,"bid_size":3.0,"ask":1145.3,"ask_size":1.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0002,"vega":4.283,"theta":-0.4885,"rho":9.9091,"theo":1141.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1126.5},{"option":"SPXW260430P05810000","bid":28.8,"bid_size":29.0,"ask":29.4,"ask_size":69.0,"iv":0.287,"open_interest":85.0,"volume":0.0,"delta":-0.0729,"gamma":0.0002,"vega":4.283,"theta":-0.8322,"rho":-0.9903,"theo":29.0554,"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":30.3000001907349},{"option":"SPXW260430C05820000","bid":1127.1,"bid_size":3.0,"ask":1135.8,"ask_size":1.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0002,"vega":4.3332,"theta":-0.4982,"rho":9.9122,"theo":1131.5672,"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":1116.85003662109},{"option":"SPXW260430P05820000","bid":29.2,"bid_size":33.0,"ask":29.8,"ask_size":67.0,"iv":0.2858,"open_interest":3.0,"volume":0.0,"delta":-0.074,"gamma":0.0002,"vega":4.3332,"theta":-0.8388,"rho":-1.0059,"theo":29.4773,"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":30.75},{"option":"SPXW260430C05825000","bid":1122.3,"bid_size":3.0,"ask":1131.1,"ask_size":1.0,"iv":0.2851,"open_interest":1.0,"volume":0.0,"delta":0.9254,"gamma":0.0002,"vega":4.3585,"theta":-0.5031,"rho":9.9138,"theo":1126.8206,"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":1112.39996337891},{"option":"SPXW260430P05825000","bid":29.4,"bid_size":33.0,"ask":30.1,"ask_size":67.0,"iv":0.2852,"open_interest":221.0,"volume":0.0,"delta":-0.0746,"gamma":0.0002,"vega":4.3585,"theta":-0.8422,"rho":-1.0138,"theo":29.6913,"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":31.0},{"option":"SPXW260430C05830000","bid":1117.6,"bid_size":3.0,"ask":1126.3,"ask_size":1.0,"iv":0.2845,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0002,"vega":4.384,"theta":-0.508,"rho":9.9152,"theo":1122.076,"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":1107.54998779297},{"option":"SPXW260430P05830000","bid":29.6,"bid_size":67.0,"ask":30.3,"ask_size":62.0,"iv":0.2845,"open_interest":19.0,"volume":0.0,"delta":-0.0752,"gamma":0.0002,"vega":4.384,"theta":-0.8455,"rho":-1.0217,"theo":29.9072,"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":31.1999998092651},{"option":"SPXW260430C05840000","bid":1108.2,"bid_size":3.0,"ask":1116.8,"ask_size":1.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0002,"vega":4.4354,"theta":-0.5178,"rho":9.9179,"theo":1112.5928,"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":1098.0},{"option":"SPXW260430P05840000","bid":30.0,"bid_size":66.0,"ask":30.7,"ask_size":66.0,"iv":0.2834,"open_interest":4.0,"volume":0.0,"delta":-0.0764,"gamma":0.0002,"vega":4.4354,"theta":-0.8522,"rho":-1.0377,"theo":30.3452,"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":31.6499996185303},{"option":"SPXW260430C05850000","bid":1098.6,"bid_size":3.0,"ask":1107.3,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9224,"gamma":0.0002,"vega":4.4874,"theta":-0.5277,"rho":9.9204,"theo":1103.1178,"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":1089.09997558594},{"option":"SPXW260430P05850000","bid":30.5,"bid_size":33.0,"ask":31.2,"ask_size":61.0,"iv":0.2822,"open_interest":648.0,"volume":0.0,"delta":-0.0776,"gamma":0.0002,"vega":4.4874,"theta":-0.859,"rho":-1.054,"theo":30.7915,"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":32.0999994277954},{"option":"SPXW260430C05860000","bid":1089.2,"bid_size":3.0,"ask":1097.6,"ask_size":1.0,"iv":0.281,"open_interest":1.0,"volume":0.0,"delta":0.9212,"gamma":0.0002,"vega":4.5401,"theta":-0.5376,"rho":9.9226,"theo":1093.6512,"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":1079.19995117188},{"option":"SPXW260430P05860000","bid":30.9,"bid_size":64.0,"ask":31.6,"ask_size":64.0,"iv":0.2811,"open_interest":2.0,"volume":0.0,"delta":-0.0788,"gamma":0.0002,"vega":4.5401,"theta":-0.8659,"rho":-1.0705,"theo":31.2459,"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":32.6500015258789},{"option":"SPXW260430C05870000","bid":1079.5,"bid_size":3.0,"ask":1088.4,"ask_size":1.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0002,"vega":4.5935,"theta":-0.5476,"rho":9.9244,"theo":1084.193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1069.84997558594},{"option":"SPXW260430P05870000","bid":31.4,"bid_size":32.0,"ask":32.1,"ask_size":64.0,"iv":0.2799,"open_interest":6.0,"volume":0.0,"delta":-0.0801,"gamma":0.0002,"vega":4.5935,"theta":-0.8728,"rho":-1.0874,"theo":31.7088,"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":33.1500015258789},{"option":"SPXW260430C05875000","bid":1075.1,"bid_size":3.0,"ask":1083.4,"ask_size":1.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.9193,"gamma":0.0002,"vega":4.6205,"theta":-0.5526,"rho":9.9253,"theo":1079.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.09997558594},{"option":"SPXW260430P05875000","bid":31.6,"bid_size":63.0,"ask":32.3,"ask_size":63.0,"iv":0.2794,"open_interest":27.0,"volume":0.0,"delta":-0.0807,"gamma":0.0002,"vega":4.6205,"theta":-0.8763,"rho":-1.096,"theo":31.9435,"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":33.3999996185303},{"option":"SPXW260430C05880000","bid":1070.3,"bid_size":3.0,"ask":1078.9,"ask_size":1.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.9187,"gamma":0.0002,"vega":4.6478,"theta":-0.5576,"rho":9.926,"theo":1074.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.30004882812},{"option":"SPXW260430P05880000","bid":31.9,"bid_size":27.0,"ask":32.5,"ask_size":63.0,"iv":0.2788,"open_interest":11.0,"volume":0.0,"delta":-0.0814,"gamma":0.0002,"vega":4.6478,"theta":-0.8798,"rho":-1.1046,"theo":32.1805,"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":33.5499992370606},{"option":"SPXW260430C05890000","bid":1060.9,"bid_size":3.0,"ask":1069.3,"ask_size":1.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.9174,"gamma":0.0002,"vega":4.7028,"theta":-0.5676,"rho":9.9272,"theo":1065.3026,"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":1051.29998779297},{"option":"SPXW260430P05890000","bid":32.2,"bid_size":69.0,"ask":33.1,"ask_size":57.0,"iv":0.2777,"open_interest":48.0,"volume":0.0,"delta":-0.0826,"gamma":0.0002,"vega":4.7028,"theta":-0.8868,"rho":-1.1221,"theo":32.6608,"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":34.0499992370606},{"option":"SPXW260430C05900000","bid":1051.1,"bid_size":3.0,"ask":1060.0,"ask_size":1.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0002,"vega":4.7588,"theta":-0.5778,"rho":9.9281,"theo":1055.8708,"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":1041.59997558594},{"option":"SPXW260430P05900000","bid":32.7,"bid_size":64.0,"ask":33.6,"ask_size":63.0,"iv":0.2765,"open_interest":878.0,"volume":0.0,"delta":-0.084,"gamma":0.0002,"vega":4.7588,"theta":-0.8938,"rho":-1.14,"theo":33.1501,"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":34.6000003814697},{"option":"SPXW260430C05910000","bid":1042.1,"bid_size":3.0,"ask":1050.3,"ask_size":1.0,"iv":0.2752,"open_interest":0.0,"volume":0.0,"delta":0.9147,"gamma":0.0002,"vega":4.8156,"theta":-0.5879,"rho":9.9286,"theo":1046.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.54998779297},{"option":"SPXW260430P05910000","bid":33.2,"bid_size":63.0,"ask":34.1,"ask_size":63.0,"iv":0.2753,"open_interest":3.0,"volume":0.0,"delta":-0.0853,"gamma":0.0002,"vega":4.8156,"theta":-0.9009,"rho":-1.1583,"theo":33.6486,"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":35.1500015258789},{"option":"SPXW260430C05920000","bid":1032.6,"bid_size":3.0,"ask":1040.9,"ask_size":1.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9133,"gamma":0.0002,"vega":4.8732,"theta":-0.5981,"rho":9.9286,"theo":1037.0347,"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":1023.10000610352},{"option":"SPXW260430P05920000","bid":33.7,"bid_size":61.0,"ask":34.6,"ask_size":61.0,"iv":0.2742,"open_interest":55.0,"volume":0.0,"delta":-0.0867,"gamma":0.0002,"vega":4.8732,"theta":-0.9081,"rho":-1.177,"theo":34.1564,"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":35.6500015258789},{"option":"SPXW260430C05925000","bid":1027.9,"bid_size":3.0,"ask":1036.2,"ask_size":1.0,"iv":0.2734,"open_interest":0.0,"volume":0.0,"delta":0.9126,"gamma":0.0002,"vega":4.9023,"theta":-0.6033,"rho":9.9285,"theo":1032.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.39999389648},{"option":"SPXW260430P05925000","bid":33.9,"bid_size":61.0,"ask":34.8,"ask_size":50.0,"iv":0.2736,"open_interest":1426.0,"volume":0.0,"delta":-0.0874,"gamma":0.0002,"vega":4.9023,"theta":-0.9116,"rho":-1.1864,"theo":34.4138,"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":35.8499984741211},{"option":"SPXW260430C05930000","bid":1023.3,"bid_size":3.0,"ask":1031.5,"ask_size":1.0,"iv":0.273,"open_interest":0.0,"volume":0.0,"delta":0.9119,"gamma":0.0002,"vega":4.9317,"theta":-0.6084,"rho":9.9282,"theo":1027.6309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.25},{"option":"SPXW260430P05930000","bid":34.2,"bid_size":61.0,"ask":35.1,"ask_size":50.0,"iv":0.273,"open_interest":4.0,"volume":0.0,"delta":-0.0881,"gamma":0.0002,"vega":4.9317,"theta":-0.9152,"rho":-1.1961,"theo":34.6736,"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":36.1500015258789},{"option":"SPXW260430C05940000","bid":1013.5,"bid_size":3.0,"ask":1022.3,"ask_size":1.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.9105,"gamma":0.0002,"vega":4.9909,"theta":-0.6187,"rho":9.9274,"theo":1018.2369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.25},{"option":"SPXW260430P05940000","bid":34.7,"bid_size":60.0,"ask":35.6,"ask_size":49.0,"iv":0.2718,"open_interest":30.0,"volume":0.0,"delta":-0.0895,"gamma":0.0002,"vega":4.9909,"theta":-0.9225,"rho":-1.2156,"theo":35.2007,"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":36.75},{"option":"SPXW260430C05950000","bid":1004.5,"bid_size":3.0,"ask":1012.9,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0002,"vega":5.0509,"theta":-0.629,"rho":9.9262,"theo":1008.8529,"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":994.549987792969},{"option":"SPXW260430P05950000","bid":35.2,"bid_size":60.0,"ask":36.1,"ask_size":49.0,"iv":0.2707,"open_interest":93.0,"volume":0.0,"delta":-0.091,"gamma":0.0002,"vega":5.0509,"theta":-0.9298,"rho":-1.2356,"theo":35.738,"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":37.25},{"option":"SPXW260430C05960000","bid":995.0,"bid_size":3.0,"ask":1003.3,"ask_size":1.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.9076,"gamma":0.0002,"vega":5.1115,"theta":-0.6394,"rho":9.9245,"theo":999.4791,"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":985.149993896484},{"option":"SPXW260430P05960000","bid":35.8,"bid_size":59.0,"ask":36.7,"ask_size":48.0,"iv":0.2695,"open_interest":6.0,"volume":0.0,"delta":-0.0925,"gamma":0.0002,"vega":5.1115,"theta":-0.9371,"rho":-1.256,"theo":36.2852,"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":37.8499984741211},{"option":"SPXW260430C05970000","bid":985.8,"bid_size":3.0,"ask":994.0,"ask_size":1.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0002,"vega":5.1727,"theta":-0.6498,"rho":9.9224,"theo":990.1157,"change":0.0,"open":0.0,"high":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":"SPXW260430P05970000","bid":36.3,"bid_size":58.0,"ask":37.2,"ask_size":47.0,"iv":0.2684,"open_interest":2.0,"volume":0.0,"delta":-0.094,"gamma":0.0002,"vega":5.1727,"theta":-0.9444,"rho":-1.2768,"theo":36.8431,"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":38.4500007629394},{"option":"SPXW260430C05975000","bid":981.1,"bid_size":3.0,"ask":989.3,"ask_size":1.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.9053,"gamma":0.0002,"vega":5.2035,"theta":-0.6551,"rho":9.9212,"theo":985.4381,"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":971.199981689453},{"option":"SPXW260430P05975000","bid":36.6,"bid_size":58.0,"ask":37.5,"ask_size":46.0,"iv":0.2679,"open_interest":816.0,"volume":3.0,"delta":-0.0947,"gamma":0.0002,"vega":5.2035,"theta":-0.9481,"rho":-1.2874,"theo":37.1257,"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":38.7000007629394},{"option":"SPXW260430C05980000","bid":976.3,"bid_size":3.0,"ask":984.5,"ask_size":1.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0002,"vega":5.2344,"theta":-0.6603,"rho":9.9199,"theo":980.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.649993896484},{"option":"SPXW260430P05980000","bid":36.9,"bid_size":57.0,"ask":37.8,"ask_size":46.0,"iv":0.2671,"open_interest":5.0,"volume":0.0,"delta":-0.0955,"gamma":0.0002,"vega":5.2344,"theta":-0.9518,"rho":-1.2981,"theo":37.4113,"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":39.0},{"option":"SPXW260430C05990000","bid":966.8,"bid_size":3.0,"ask":975.4,"ask_size":1.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.903,"gamma":0.0002,"vega":5.2966,"theta":-0.6708,"rho":9.9171,"theo":971.4209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.299987792969},{"option":"SPXW260430P05990000","bid":37.5,"bid_size":57.0,"ask":38.4,"ask_size":57.0,"iv":0.266,"open_interest":18.0,"volume":0.0,"delta":-0.0971,"gamma":0.0002,"vega":5.2966,"theta":-0.9593,"rho":-1.3197,"theo":37.9904,"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":39.6000003814697},{"option":"SPXW260430C06000000","bid":957.7,"bid_size":3.0,"ask":965.9,"ask_size":1.0,"iv":0.2648,"open_interest":2329.0,"volume":0.0,"delta":0.9014,"gamma":0.0002,"vega":5.3593,"theta":-0.6814,"rho":9.9138,"theo":962.09,"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":947.899993896484},{"option":"SPXW260430P06000000","bid":38.0,"bid_size":56.0,"ask":39.0,"ask_size":56.0,"iv":0.2649,"open_interest":3447.0,"volume":6.0,"delta":-0.0986,"gamma":0.0002,"vega":5.3593,"theta":-0.9667,"rho":-1.3416,"theo":38.5806,"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":40.2000007629394},{"option":"SPXW260430C06010000","bid":948.4,"bid_size":3.0,"ask":956.6,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8998,"gamma":0.0002,"vega":5.4224,"theta":-0.6919,"rho":9.9103,"theo":952.7699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.700012207031},{"option":"SPXW260430P06010000","bid":38.6,"bid_size":55.0,"ask":39.6,"ask_size":55.0,"iv":0.2638,"open_interest":25.0,"volume":0.0,"delta":-0.1003,"gamma":0.0002,"vega":5.4224,"theta":-0.9742,"rho":-1.3639,"theo":39.1818,"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":40.8499984741211},{"option":"SPXW260430C06020000","bid":939.0,"bid_size":3.0,"ask":947.4,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.8981,"gamma":0.0002,"vega":5.4859,"theta":-0.7025,"rho":9.9064,"theo":943.4612,"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":929.350006103516},{"option":"SPXW260430P06020000","bid":39.3,"bid_size":44.0,"ask":40.2,"ask_size":55.0,"iv":0.2627,"open_interest":8.0,"volume":0.0,"delta":-0.1019,"gamma":0.0002,"vega":5.4859,"theta":-0.9818,"rho":-1.3866,"theo":39.7943,"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":41.5},{"option":"SPXW260430C06025000","bid":934.2,"bid_size":3.0,"ask":942.6,"ask_size":1.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.8973,"gamma":0.0002,"vega":5.5178,"theta":-0.7078,"rho":9.9043,"theo":938.8112,"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":924.899993896484},{"option":"SPXW260430P06025000","bid":39.6,"bid_size":43.0,"ask":40.5,"ask_size":54.0,"iv":0.2621,"open_interest":121.0,"volume":0.0,"delta":-0.1028,"gamma":0.0002,"vega":5.5178,"theta":-0.9856,"rho":-1.398,"theo":40.1047,"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":41.7999992370606},{"option":"SPXW260430C06030000","bid":929.8,"bid_size":3.0,"ask":938.1,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.8964,"gamma":0.0002,"vega":5.5499,"theta":-0.7132,"rho":9.9022,"theo":934.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":920.050018310547},{"option":"SPXW260430P06030000","bid":39.9,"bid_size":43.0,"ask":40.8,"ask_size":54.0,"iv":0.2615,"open_interest":4.0,"volume":0.0,"delta":-0.1036,"gamma":0.0002,"vega":5.5499,"theta":-0.9894,"rho":-1.4095,"theo":40.4181,"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":42.1500015258789},{"option":"SPXW260430C06040000","bid":920.6,"bid_size":3.0,"ask":928.7,"ask_size":1.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.8947,"gamma":0.0002,"vega":5.6144,"theta":-0.7238,"rho":9.8977,"theo":924.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.950012207031},{"option":"SPXW260430P06040000","bid":40.5,"bid_size":53.0,"ask":41.4,"ask_size":43.0,"iv":0.2604,"open_interest":8.0,"volume":0.0,"delta":-0.1053,"gamma":0.0002,"vega":5.6144,"theta":-0.997,"rho":-1.4328,"theo":41.0536,"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":42.7999992370606},{"option":"SPXW260430C06050000","bid":911.2,"bid_size":3.0,"ask":919.5,"ask_size":1.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.893,"gamma":0.0002,"vega":5.6795,"theta":-0.7345,"rho":9.8928,"theo":915.6042,"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":901.350006103516},{"option":"SPXW260430P06050000","bid":41.1,"bid_size":52.0,"ask":42.1,"ask_size":52.0,"iv":0.2593,"open_interest":93.0,"volume":20.0,"delta":-0.1071,"gamma":0.0002,"vega":5.6795,"theta":-1.0046,"rho":-1.4564,"theo":41.7007,"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":43.4500007629394},{"option":"SPXW260430C06060000","bid":901.9,"bid_size":3.0,"ask":910.2,"ask_size":1.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8912,"gamma":0.0002,"vega":5.7453,"theta":-0.7452,"rho":9.8876,"theo":906.342,"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":892.550018310547},{"option":"SPXW260430P06060000","bid":41.8,"bid_size":41.0,"ask":42.8,"ask_size":51.0,"iv":0.2581,"open_interest":5.0,"volume":0.0,"delta":-0.1088,"gamma":0.0002,"vega":5.7453,"theta":-1.0123,"rho":-1.4803,"theo":42.3595,"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":44.1500015258789},{"option":"SPXW260430C06070000","bid":892.8,"bid_size":3.0,"ask":900.7,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.0002,"vega":5.8119,"theta":-0.756,"rho":9.882,"theo":897.0918,"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":883.200012207031},{"option":"SPXW260430P06070000","bid":42.5,"bid_size":41.0,"ask":43.4,"ask_size":51.0,"iv":0.2571,"open_interest":12.0,"volume":0.0,"delta":-0.1106,"gamma":0.0002,"vega":5.8119,"theta":-1.0199,"rho":-1.5047,"theo":43.0305,"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":44.8499984741211},{"option":"SPXW260430C06075000","bid":888.2,"bid_size":3.0,"ask":896.3,"ask_size":1.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.8885,"gamma":0.0002,"vega":5.8455,"theta":-0.7614,"rho":9.879,"theo":892.4713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.600006103516},{"option":"SPXW260430P06075000","bid":42.8,"bid_size":40.0,"ask":43.7,"ask_size":1.0,"iv":0.2564,"open_interest":87.0,"volume":4.0,"delta":-0.1116,"gamma":0.0002,"vega":5.8455,"theta":-1.0238,"rho":-1.517,"theo":43.3707,"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":45.2000007629394},{"option":"SPXW260430C06080000","bid":883.3,"bid_size":3.0,"ask":891.7,"ask_size":1.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.8875,"gamma":0.0002,"vega":5.8793,"theta":-0.7668,"rho":9.8759,"theo":887.8539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.899993896484},{"option":"SPXW260430P06080000","bid":43.1,"bid_size":50.0,"ask":44.1,"ask_size":50.0,"iv":0.2559,"open_interest":13.0,"volume":1.0,"delta":-0.1125,"gamma":0.0002,"vega":5.8793,"theta":-1.0276,"rho":-1.5295,"theo":43.7137,"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":45.5499992370606},{"option":"SPXW260430C06090000","bid":874.0,"bid_size":3.0,"ask":882.3,"ask_size":1.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0002,"vega":5.9476,"theta":-0.7775,"rho":9.8694,"theo":878.6283,"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":864.700012207031},{"option":"SPXW260430P06090000","bid":43.8,"bid_size":49.0,"ask":44.8,"ask_size":49.0,"iv":0.2547,"open_interest":26.0,"volume":0.0,"delta":-0.1144,"gamma":0.0002,"vega":5.9476,"theta":-1.0353,"rho":-1.5548,"theo":44.4093,"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":46.2999992370606},{"option":"SPXW260430C06100000","bid":864.8,"bid_size":3.0,"ask":873.2,"ask_size":1.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0002,"vega":6.0169,"theta":-0.7883,"rho":9.8623,"theo":869.4155,"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":855.600006103516},{"option":"SPXW260430P06100000","bid":44.5,"bid_size":48.0,"ask":45.4,"ask_size":1.0,"iv":0.2537,"open_interest":1953.0,"volume":41.0,"delta":-0.1163,"gamma":0.0002,"vega":6.0169,"theta":-1.0431,"rho":-1.5806,"theo":45.1176,"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":46.9500007629394},{"option":"SPXW260430C06110000","bid":856.0,"bid_size":3.0,"ask":864.0,"ask_size":1.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0003,"vega":6.0871,"theta":-0.7991,"rho":9.8546,"theo":860.2156,"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":846.349975585938},{"option":"SPXW260430P06110000","bid":45.3,"bid_size":1.0,"ask":46.2,"ask_size":48.0,"iv":0.2523,"open_interest":28.0,"volume":0.0,"delta":-0.1182,"gamma":0.0003,"vega":6.0871,"theta":-1.0508,"rho":-1.607,"theo":45.8388,"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":47.75},{"option":"SPXW260430C06120000","bid":846.4,"bid_size":3.0,"ask":854.8,"ask_size":1.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.8798,"gamma":0.0003,"vega":6.1582,"theta":-0.8099,"rho":9.8463,"theo":851.0289,"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":837.399993896484},{"option":"SPXW260430P06120000","bid":46.0,"bid_size":38.0,"ask":46.9,"ask_size":1.0,"iv":0.2514,"open_interest":29.0,"volume":0.0,"delta":-0.1202,"gamma":0.0003,"vega":6.1582,"theta":-1.0586,"rho":-1.634,"theo":46.5733,"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":48.5},{"option":"SPXW260430C06125000","bid":841.9,"bid_size":3.0,"ask":850.2,"ask_size":1.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8788,"gamma":0.0003,"vega":6.1941,"theta":-0.8154,"rho":9.842,"theo":846.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.700012207031},{"option":"SPXW260430P06125000","bid":46.3,"bid_size":38.0,"ask":47.3,"ask_size":47.0,"iv":0.2507,"open_interest":529.0,"volume":10.0,"delta":-0.1212,"gamma":0.0003,"vega":6.1941,"theta":-1.0624,"rho":-1.6477,"theo":46.9455,"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":48.8999996185303},{"option":"SPXW260430C06130000","bid":837.3,"bid_size":3.0,"ask":845.6,"ask_size":1.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8778,"gamma":0.0003,"vega":6.2302,"theta":-0.8208,"rho":9.8375,"theo":841.8557,"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":828.149993896484},{"option":"SPXW260430P06130000","bid":46.7,"bid_size":46.0,"ask":47.7,"ask_size":46.0,"iv":0.2502,"open_interest":7.0,"volume":0.0,"delta":-0.1222,"gamma":0.0003,"vega":6.2302,"theta":-1.0663,"rho":-1.6616,"theo":47.3212,"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":49.2999992370606},{"option":"SPXW260430C06140000","bid":828.2,"bid_size":3.0,"ask":836.2,"ask_size":1.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.8758,"gamma":0.0003,"vega":6.3029,"theta":-0.8316,"rho":9.828,"theo":832.6964,"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":818.950012207031},{"option":"SPXW260430P06140000","bid":47.5,"bid_size":36.0,"ask":48.4,"ask_size":1.0,"iv":0.2492,"open_interest":37.0,"volume":1.0,"delta":-0.1243,"gamma":0.0003,"vega":6.3029,"theta":-1.0741,"rho":-1.6899,"theo":48.0832,"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":50.1000003814697},{"option":"SPXW260430C06150000","bid":819.0,"bid_size":3.0,"ask":827.3,"ask_size":1.0,"iv":0.2486,"open_interest":10.0,"volume":0.0,"delta":0.8737,"gamma":0.0003,"vega":6.3763,"theta":-0.8424,"rho":9.8178,"theo":823.5513,"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":809.949981689453},{"option":"SPXW260430P06150000","bid":48.2,"bid_size":46.0,"ask":49.2,"ask_size":35.0,"iv":0.248,"open_interest":929.0,"volume":17.0,"delta":-0.1264,"gamma":0.0003,"vega":6.3763,"theta":-1.0818,"rho":-1.7187,"theo":48.859,"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":50.8999996185303},{"option":"SPXW260430C06160000","bid":809.9,"bid_size":3.0,"ask":818.1,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8716,"gamma":0.0003,"vega":6.4503,"theta":-0.8532,"rho":9.8071,"theo":814.4205,"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":800.700012207031},{"option":"SPXW260430P06160000","bid":49.0,"bid_size":34.0,"ask":50.0,"ask_size":34.0,"iv":0.2468,"open_interest":12.0,"volume":1.0,"delta":-0.1285,"gamma":0.0003,"vega":6.4503,"theta":-1.0896,"rho":-1.7482,"theo":49.6494,"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":51.7000007629394},{"option":"SPXW260430C06170000","bid":800.8,"bid_size":3.0,"ask":809.0,"ask_size":1.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8694,"gamma":0.0003,"vega":6.5247,"theta":-0.8641,"rho":9.7958,"theo":805.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.650024414062},{"option":"SPXW260430P06170000","bid":49.8,"bid_size":34.0,"ask":50.8,"ask_size":34.0,"iv":0.2457,"open_interest":8.0,"volume":4.0,"delta":-0.1306,"gamma":0.0003,"vega":6.5247,"theta":-1.0974,"rho":-1.7783,"theo":50.4545,"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":52.6000003814697},{"option":"SPXW260430C06175000","bid":796.3,"bid_size":3.0,"ask":804.2,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.8683,"gamma":0.0003,"vega":6.5621,"theta":-0.8695,"rho":9.79,"theo":800.7521,"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":787.200012207031},{"option":"SPXW260430P06175000","bid":50.2,"bid_size":34.0,"ask":51.2,"ask_size":34.0,"iv":0.2451,"open_interest":78.0,"volume":0.0,"delta":-0.1317,"gamma":0.0003,"vega":6.5621,"theta":-1.1012,"rho":-1.7934,"theo":50.8627,"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":53.0},{"option":"SPXW260430C06180000","bid":791.7,"bid_size":3.0,"ask":799.9,"ask_size":1.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8672,"gamma":0.0003,"vega":6.5995,"theta":-0.8749,"rho":9.784,"theo":796.2035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.600006103516},{"option":"SPXW260430P06180000","bid":50.6,"bid_size":44.0,"ask":51.7,"ask_size":43.0,"iv":0.2446,"open_interest":3.0,"volume":7.0,"delta":-0.1328,"gamma":0.0003,"vega":6.5995,"theta":-1.1051,"rho":-1.8088,"theo":51.2747,"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":53.3999996185303},{"option":"SPXW260430C06190000","bid":782.6,"bid_size":3.0,"ask":790.8,"ask_size":1.0,"iv":0.2442,"open_interest":1.0,"volume":0.0,"delta":0.8649,"gamma":0.0003,"vega":6.6746,"theta":-0.8857,"rho":9.7717,"theo":787.1176,"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":773.5},{"option":"SPXW260430P06190000","bid":51.4,"bid_size":43.0,"ask":52.5,"ask_size":41.0,"iv":0.2435,"open_interest":49.0,"volume":0.0,"delta":-0.1351,"gamma":0.0003,"vega":6.6746,"theta":-1.1128,"rho":-1.8398,"theo":52.1099,"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":54.2999992370606},{"option":"SPXW260430C06200000","bid":773.8,"bid_size":3.0,"ask":781.7,"ask_size":1.0,"iv":0.2424,"open_interest":9.0,"volume":0.0,"delta":0.8626,"gamma":0.0003,"vega":6.75,"theta":-0.8965,"rho":9.759,"theo":778.0472,"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":764.5},{"option":"SPXW260430P06200000","bid":52.3,"bid_size":32.0,"ask":53.3,"ask_size":32.0,"iv":0.2424,"open_interest":4654.0,"volume":45.0,"delta":-0.1374,"gamma":0.0003,"vega":6.75,"theta":-1.1206,"rho":-1.8713,"theo":52.9607,"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":55.1500015258789},{"option":"SPXW260430C06210000","bid":764.5,"bid_size":3.0,"ask":772.4,"ask_size":1.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8603,"gamma":0.0003,"vega":6.8256,"theta":-0.9073,"rho":9.7458,"theo":768.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.600006103516},{"option":"SPXW260430P06210000","bid":53.2,"bid_size":32.0,"ask":54.3,"ask_size":41.0,"iv":0.2413,"open_interest":7.0,"volume":2.0,"delta":-0.1397,"gamma":0.0003,"vega":6.8256,"theta":-1.1283,"rho":-1.9032,"theo":53.827,"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":56.1000003814697},{"option":"SPXW260430C06220000","bid":755.5,"bid_size":3.0,"ask":763.6,"ask_size":1.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.858,"gamma":0.0003,"vega":6.9016,"theta":-0.918,"rho":9.7322,"theo":759.9534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.600006103516},{"option":"SPXW260430P06220000","bid":54.0,"bid_size":40.0,"ask":55.1,"ask_size":27.0,"iv":0.2402,"open_interest":30.0,"volume":0.0,"delta":-0.1421,"gamma":0.0003,"vega":6.9016,"theta":-1.136,"rho":-1.9355,"theo":54.7093,"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":57.0},{"option":"SPXW260430C06225000","bid":751.0,"bid_size":3.0,"ask":759.1,"ask_size":1.0,"iv":0.2402,"open_interest":2.0,"volume":0.0,"delta":0.8568,"gamma":0.0003,"vega":6.9398,"theta":-0.9234,"rho":9.7253,"theo":755.4399,"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":742.100006103516},{"option":"SPXW260430P06225000","bid":54.5,"bid_size":30.0,"ask":55.6,"ask_size":39.0,"iv":0.2396,"open_interest":140.0,"volume":1.0,"delta":-0.1433,"gamma":0.0003,"vega":6.9398,"theta":-1.1398,"rho":-1.9518,"theo":55.1563,"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":57.5},{"option":"SPXW260430C06230000","bid":746.5,"bid_size":3.0,"ask":754.6,"ask_size":1.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8555,"gamma":0.0003,"vega":6.978,"theta":-0.9288,"rho":9.7182,"theo":750.9304,"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":737.700012207031},{"option":"SPXW260430P06230000","bid":55.0,"bid_size":30.0,"ask":56.1,"ask_size":39.0,"iv":0.239,"open_interest":6.0,"volume":1.0,"delta":-0.1445,"gamma":0.0003,"vega":6.978,"theta":-1.1437,"rho":-1.9683,"theo":55.6073,"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":57.8999996185303},{"option":"SPXW260430C06240000","bid":737.5,"bid_size":3.0,"ask":745.6,"ask_size":1.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.8531,"gamma":0.0003,"vega":7.055,"theta":-0.9395,"rho":9.7037,"theo":741.9237,"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":728.649993896484},{"option":"SPXW260430P06240000","bid":55.9,"bid_size":30.0,"ask":56.9,"ask_size":30.0,"iv":0.238,"open_interest":55.0,"volume":0.0,"delta":-0.147,"gamma":0.0003,"vega":7.055,"theta":-1.1513,"rho":-2.0015,"theo":56.5218,"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":58.8999996185303},{"option":"SPXW260430C06250000","bid":728.8,"bid_size":3.0,"ask":736.6,"ask_size":1.0,"iv":0.2369,"open_interest":18.0,"volume":0.0,"delta":0.8506,"gamma":0.0003,"vega":7.1327,"theta":-0.9502,"rho":9.6887,"theo":732.9334,"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":719.599975585938},{"option":"SPXW260430P06250000","bid":56.8,"bid_size":30.0,"ask":57.9,"ask_size":39.0,"iv":0.2368,"open_interest":803.0,"volume":39.0,"delta":-0.1494,"gamma":0.0003,"vega":7.1327,"theta":-1.1589,"rho":-2.0353,"theo":57.4528,"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":59.8999996185303},{"option":"SPXW260430C06260000","bid":719.6,"bid_size":3.0,"ask":727.6,"ask_size":1.0,"iv":0.2363,"open_interest":2.0,"volume":0.0,"delta":0.848,"gamma":0.0003,"vega":7.2112,"theta":-0.9608,"rho":9.6731,"theo":723.9599,"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":710.5},{"option":"SPXW260430P06260000","bid":57.9,"bid_size":1.0,"ask":58.9,"ask_size":38.0,"iv":0.2357,"open_interest":16.0,"volume":0.0,"delta":-0.152,"gamma":0.0003,"vega":7.2112,"theta":-1.1665,"rho":-2.0697,"theo":58.4003,"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":60.8999996185303},{"option":"SPXW260430C06270000","bid":710.7,"bid_size":3.0,"ask":718.6,"ask_size":1.0,"iv":0.2352,"open_interest":2.0,"volume":0.0,"delta":0.8454,"gamma":0.0003,"vega":7.2905,"theta":-0.9715,"rho":9.6567,"theo":715.0036,"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":702.100006103516},{"option":"SPXW260430P06270000","bid":58.7,"bid_size":29.0,"ask":59.8,"ask_size":37.0,"iv":0.2347,"open_interest":13.0,"volume":0.0,"delta":-0.1546,"gamma":0.0003,"vega":7.2905,"theta":-1.1741,"rho":-2.1047,"theo":59.365,"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":61.8999996185303},{"option":"SPXW260430C06275000","bid":706.2,"bid_size":3.0,"ask":714.1,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8441,"gamma":0.0003,"vega":7.3305,"theta":-0.9768,"rho":9.6483,"theo":710.5319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.800018310547},{"option":"SPXW260430P06275000","bid":59.2,"bid_size":29.0,"ask":60.3,"ask_size":24.0,"iv":0.234,"open_interest":702.0,"volume":2.0,"delta":-0.1559,"gamma":0.0003,"vega":7.3305,"theta":-1.1778,"rho":-2.1225,"theo":59.8539,"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":62.3999996185303},{"option":"SPXW260430C06280000","bid":701.8,"bid_size":3.0,"ask":709.7,"ask_size":1.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.8428,"gamma":0.0003,"vega":7.3707,"theta":-0.982,"rho":9.6397,"theo":706.0647,"change":0.0,"open":0.0,"high":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":"SPXW260430P06280000","bid":59.7,"bid_size":29.0,"ask":60.8,"ask_size":25.0,"iv":0.2335,"open_interest":8.0,"volume":0.0,"delta":-0.1572,"gamma":0.0003,"vega":7.3707,"theta":-1.1816,"rho":-2.1405,"theo":60.3472,"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":62.8999996185303},{"option":"SPXW260430C06290000","bid":692.9,"bid_size":3.0,"ask":700.7,"ask_size":1.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8401,"gamma":0.0003,"vega":7.4518,"theta":-0.9926,"rho":9.6218,"theo":697.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.199981689453},{"option":"SPXW260430P06290000","bid":60.7,"bid_size":27.0,"ask":61.8,"ask_size":24.0,"iv":0.2324,"open_interest":19.0,"volume":0.0,"delta":-0.1599,"gamma":0.0003,"vega":7.4518,"theta":-1.1891,"rho":-2.1772,"theo":61.3474,"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":63.9500007629394},{"option":"SPXW260430C06300000","bid":684.3,"bid_size":4.0,"ask":691.8,"ask_size":1.0,"iv":0.2313,"open_interest":1503.0,"volume":0.0,"delta":0.8374,"gamma":0.0004,"vega":7.5337,"theta":-1.0031,"rho":9.603,"theo":688.2411,"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":675.549987792969},{"option":"SPXW260430P06300000","bid":61.8,"bid_size":27.0,"ask":62.8,"ask_size":1.0,"iv":0.2313,"open_interest":4091.0,"volume":14.0,"delta":-0.1626,"gamma":0.0004,"vega":7.5337,"theta":-1.1965,"rho":-2.2147,"theo":62.3659,"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":65.0},{"option":"SPXW260430C06310000","bid":675.1,"bid_size":4.0,"ask":683.0,"ask_size":1.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.8346,"gamma":0.0004,"vega":7.6164,"theta":-1.0135,"rho":9.5834,"theo":679.3573,"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":666.699981689453},{"option":"SPXW260430P06310000","bid":62.8,"bid_size":27.0,"ask":63.9,"ask_size":24.0,"iv":0.2301,"open_interest":3.0,"volume":0.0,"delta":-0.1654,"gamma":0.0004,"vega":7.6164,"theta":-1.2038,"rho":-2.2531,"theo":63.4033,"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":66.1000022888184},{"option":"SPXW260430C06320000","bid":666.4,"bid_size":4.0,"ask":674.1,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.8318,"gamma":0.0004,"vega":7.6996,"theta":-1.0239,"rho":9.5628,"theo":670.4929,"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":657.799987792969},{"option":"SPXW260430P06320000","bid":63.9,"bid_size":27.0,"ask":65.0,"ask_size":35.0,"iv":0.229,"open_interest":12.0,"volume":0.0,"delta":-0.1683,"gamma":0.0004,"vega":7.6996,"theta":-1.2112,"rho":-2.2923,"theo":64.4601,"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":67.2000007629394},{"option":"SPXW260430C06325000","bid":661.9,"bid_size":4.0,"ask":669.7,"ask_size":1.0,"iv":0.229,"open_interest":3.0,"volume":0.0,"delta":0.8303,"gamma":0.0004,"vega":7.7414,"theta":-1.029,"rho":9.5523,"theo":666.0681,"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":653.399993896484},{"option":"SPXW260430P06325000","bid":64.4,"bid_size":26.0,"ask":65.5,"ask_size":23.0,"iv":0.2284,"open_interest":657.0,"volume":3.0,"delta":-0.1697,"gamma":0.0004,"vega":7.7414,"theta":-1.2148,"rho":-2.3123,"theo":64.9958,"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":67.7999992370606},{"option":"SPXW260430C06330000","bid":657.5,"bid_size":4.0,"ask":665.2,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8289,"gamma":0.0004,"vega":7.7833,"theta":-1.0342,"rho":9.5415,"theo":661.6483,"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":649.0},{"option":"SPXW260430P06330000","bid":65.0,"bid_size":26.0,"ask":66.1,"ask_size":34.0,"iv":0.2279,"open_interest":52.0,"volume":0.0,"delta":-0.1712,"gamma":0.0004,"vega":7.7833,"theta":-1.2184,"rho":-2.3324,"theo":65.5366,"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":68.3499984741211},{"option":"SPXW260430C06340000","bid":648.7,"bid_size":4.0,"ask":656.4,"ask_size":1.0,"iv":0.2273,"open_interest":1.0,"volume":1.0,"delta":0.8259,"gamma":0.0004,"vega":7.8671,"theta":-1.0444,"rho":9.5194,"theo":652.824,"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":639.950012207031},{"option":"SPXW260430P06340000","bid":66.1,"bid_size":26.0,"ask":67.2,"ask_size":34.0,"iv":0.2268,"open_interest":53.0,"volume":0.0,"delta":-0.1741,"gamma":0.0004,"vega":7.8671,"theta":-1.2256,"rho":-2.3732,"theo":66.6334,"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":69.5},{"option":"SPXW260430C06350000","bid":639.9,"bid_size":4.0,"ask":647.6,"ask_size":1.0,"iv":0.2262,"open_interest":45.0,"volume":0.0,"delta":0.8229,"gamma":0.0004,"vega":7.9511,"theta":-1.0546,"rho":9.4966,"theo":644.0203,"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":631.25},{"option":"SPXW260430P06350000","bid":67.2,"bid_size":26.0,"ask":68.3,"ask_size":23.0,"iv":0.2258,"open_interest":389.0,"volume":1.0,"delta":-0.1771,"gamma":0.0004,"vega":7.9511,"theta":-1.2327,"rho":-2.4148,"theo":67.7509,"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":70.6500015258789},{"option":"SPXW260430C06360000","bid":631.1,"bid_size":4.0,"ask":638.8,"ask_size":1.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.8199,"gamma":0.0004,"vega":8.0351,"theta":-1.0647,"rho":9.4732,"theo":635.2377,"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":622.450012207031},{"option":"SPXW260430P06360000","bid":68.4,"bid_size":1.0,"ask":69.5,"ask_size":34.0,"iv":0.2246,"open_interest":22.0,"volume":0.0,"delta":-0.1801,"gamma":0.0004,"vega":8.0351,"theta":-1.2397,"rho":-2.4569,"theo":68.8894,"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":71.8499984741211},{"option":"SPXW260430C06370000","bid":622.4,"bid_size":4.0,"ask":630.1,"ask_size":1.0,"iv":0.2239,"open_interest":13.0,"volume":0.0,"delta":0.8168,"gamma":0.0004,"vega":8.1191,"theta":-1.0747,"rho":9.4492,"theo":626.4764,"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":614.25},{"option":"SPXW260430P06370000","bid":69.5,"bid_size":25.0,"ask":70.6,"ask_size":33.0,"iv":0.2235,"open_interest":7.0,"volume":0.0,"delta":-0.1832,"gamma":0.0004,"vega":8.1191,"theta":-1.2467,"rho":-2.4997,"theo":70.0493,"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":73.0499992370606},{"option":"SPXW260430C06375000","bid":618.0,"bid_size":4.0,"ask":625.7,"ask_size":1.0,"iv":0.2234,"open_interest":3.0,"volume":0.0,"delta":0.8152,"gamma":0.0004,"vega":8.1611,"theta":-1.0797,"rho":9.437,"theo":622.1039,"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":609.599975585938},{"option":"SPXW260430P06375000","bid":70.1,"bid_size":25.0,"ask":71.2,"ask_size":22.0,"iv":0.2229,"open_interest":154.0,"volume":0.0,"delta":-0.1848,"gamma":0.0004,"vega":8.1611,"theta":-1.2501,"rho":-2.5212,"theo":70.6374,"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":73.7000007629394},{"option":"SPXW260430C06380000","bid":613.7,"bid_size":4.0,"ask":621.3,"ask_size":1.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.8136,"gamma":0.0004,"vega":8.2031,"theta":-1.0847,"rho":9.4247,"theo":617.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.049987792969},{"option":"SPXW260430P06380000","bid":70.7,"bid_size":25.0,"ask":71.8,"ask_size":22.0,"iv":0.2223,"open_interest":89.0,"volume":0.0,"delta":-0.1864,"gamma":0.0004,"vega":8.2031,"theta":-1.2536,"rho":-2.5429,"theo":71.2309,"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":74.2999992370606},{"option":"SPXW260430C06390000","bid":605.0,"bid_size":4.0,"ask":612.6,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.8104,"gamma":0.0004,"vega":8.2872,"theta":-1.0945,"rho":9.3996,"theo":609.0193,"change":0.0,"open":0.0,"high":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":"SPXW260430P06390000","bid":71.9,"bid_size":25.0,"ask":73.0,"ask_size":25.0,"iv":0.2212,"open_interest":19.0,"volume":0.0,"delta":-0.1896,"gamma":0.0004,"vega":8.2872,"theta":-1.2604,"rho":-2.5868,"theo":72.4345,"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":75.5499992370606},{"option":"SPXW260430C06395000","bid":599.5,"bid_size":1.0,"ask":609.8,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8088,"gamma":0.0004,"vega":8.3294,"theta":-1.0994,"rho":9.3868,"theo":604.6691,"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":592.550018310547},{"option":"SPXW260430P06395000","bid":72.5,"bid_size":12.0,"ask":73.8,"ask_size":20.0,"iv":0.2206,"open_interest":10.0,"volume":2.0,"delta":-0.1912,"gamma":0.0004,"vega":8.3293,"theta":-1.2637,"rho":-2.6089,"theo":73.0446,"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":76.2000007629394},{"option":"SPXW260430C06400000","bid":596.4,"bid_size":4.0,"ask":603.9,"ask_size":1.0,"iv":0.2206,"open_interest":18.0,"volume":1.0,"delta":0.8071,"gamma":0.0004,"vega":8.3716,"theta":-1.1043,"rho":9.3739,"theo":600.3241,"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":587.850006103516},{"option":"SPXW260430P06400000","bid":73.1,"bid_size":24.0,"ask":74.3,"ask_size":32.0,"iv":0.22,"open_interest":2585.0,"volume":16.0,"delta":-0.1929,"gamma":0.0004,"vega":8.3715,"theta":-1.2671,"rho":-2.6312,"theo":73.6604,"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":76.8999977111816},{"option":"SPXW260430C06405000","bid":590.9,"bid_size":1.0,"ask":601.1,"ask_size":1.0,"iv":0.22,"open_interest":1.0,"volume":1.0,"delta":0.8055,"gamma":0.0004,"vega":8.4139,"theta":-1.1092,"rho":9.3608,"theo":595.9852,"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":583.850006103516},{"option":"SPXW260430P06405000","bid":73.8,"bid_size":11.0,"ask":74.9,"ask_size":19.0,"iv":0.2194,"open_interest":10.0,"volume":1.0,"delta":-0.1946,"gamma":0.0004,"vega":8.4139,"theta":-1.2704,"rho":-2.6537,"theo":74.2819,"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":77.5},{"option":"SPXW260430C06410000","bid":587.7,"bid_size":4.0,"ask":595.2,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.8038,"gamma":0.0004,"vega":8.4563,"theta":-1.114,"rho":9.3475,"theo":591.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.25},{"option":"SPXW260430P06410000","bid":74.4,"bid_size":23.0,"ask":75.6,"ask_size":31.0,"iv":0.2189,"open_interest":8.0,"volume":0.0,"delta":-0.1962,"gamma":0.0004,"vega":8.4563,"theta":-1.2737,"rho":-2.6764,"theo":74.9091,"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":78.1500015258789},{"option":"SPXW260430C06415000","bid":582.3,"bid_size":1.0,"ask":592.4,"ask_size":1.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.8021,"gamma":0.0004,"vega":8.4989,"theta":-1.1188,"rho":9.334,"theo":587.3243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.25},{"option":"SPXW260430P06415000","bid":75.0,"bid_size":11.0,"ask":76.2,"ask_size":19.0,"iv":0.2184,"open_interest":13.0,"volume":4.0,"delta":-0.1979,"gamma":0.0004,"vega":8.4989,"theta":-1.2769,"rho":-2.6992,"theo":75.5422,"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":78.8499984741211},{"option":"SPXW260430C06420000","bid":579.1,"bid_size":4.0,"ask":586.6,"ask_size":1.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0004,"vega":8.5416,"theta":-1.1236,"rho":9.3202,"theo":583.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.600006103516},{"option":"SPXW260430P06420000","bid":75.7,"bid_size":23.0,"ask":76.9,"ask_size":30.0,"iv":0.2179,"open_interest":33.0,"volume":0.0,"delta":-0.1996,"gamma":0.0004,"vega":8.5416,"theta":-1.2802,"rho":-2.7223,"theo":76.1811,"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":79.5},{"option":"SPXW260430C06425000","bid":574.8,"bid_size":4.0,"ask":582.2,"ask_size":1.0,"iv":0.2178,"open_interest":3.0,"volume":0.0,"delta":0.7987,"gamma":0.0004,"vega":8.5845,"theta":-1.1283,"rho":9.3063,"theo":578.6868,"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":566.350006103516},{"option":"SPXW260430P06425000","bid":76.3,"bid_size":23.0,"ask":77.4,"ask_size":1.0,"iv":0.2172,"open_interest":154.0,"volume":3.0,"delta":-0.2014,"gamma":0.0004,"vega":8.5845,"theta":-1.2834,"rho":-2.7457,"theo":76.8259,"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":80.1500015258789},{"option":"SPXW260430C06430000","bid":570.5,"bid_size":4.0,"ask":578.0,"ask_size":1.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.7969,"gamma":0.0004,"vega":8.6275,"theta":-1.133,"rho":9.2921,"theo":574.377,"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":562.0},{"option":"SPXW260430P06430000","bid":77.0,"bid_size":23.0,"ask":78.2,"ask_size":20.0,"iv":0.2167,"open_interest":10.0,"volume":0.0,"delta":-0.2031,"gamma":0.0004,"vega":8.6275,"theta":-1.2866,"rho":-2.7692,"theo":77.4768,"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":80.8499984741211},{"option":"SPXW260430C06435000","bid":565.0,"bid_size":1.0,"ask":575.1,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0004,"vega":8.6708,"theta":-1.1377,"rho":9.2776,"theo":570.0736,"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":558.200012207031},{"option":"SPXW260430P06435000","bid":77.7,"bid_size":11.0,"ask":78.8,"ask_size":9.0,"iv":0.2161,"open_interest":15.0,"volume":0.0,"delta":-0.2048,"gamma":0.0004,"vega":8.6707,"theta":-1.2897,"rho":-2.7931,"theo":78.1338,"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":81.5499992370606},{"option":"SPXW260430C06440000","bid":561.9,"bid_size":4.0,"ask":569.4,"ask_size":1.0,"iv":0.216,"open_interest":1.0,"volume":0.0,"delta":0.7934,"gamma":0.0004,"vega":8.7141,"theta":-1.1424,"rho":9.2628,"theo":565.776,"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":553.549987792969},{"option":"SPXW260430P06440000","bid":78.3,"bid_size":23.0,"ask":79.5,"ask_size":23.0,"iv":0.2156,"open_interest":3.0,"volume":0.0,"delta":-0.2066,"gamma":0.0004,"vega":8.7141,"theta":-1.2929,"rho":-2.8172,"theo":78.7969,"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":82.25},{"option":"SPXW260430C06445000","bid":556.5,"bid_size":1.0,"ask":566.5,"ask_size":1.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7916,"gamma":0.0004,"vega":8.7577,"theta":-1.147,"rho":9.2478,"theo":561.4851,"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":549.600006103516},{"option":"SPXW260430P06445000","bid":79.0,"bid_size":11.0,"ask":80.2,"ask_size":19.0,"iv":0.215,"open_interest":4.0,"volume":0.0,"delta":-0.2084,"gamma":0.0004,"vega":8.7577,"theta":-1.296,"rho":-2.8416,"theo":79.4664,"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":82.9500007629394},{"option":"SPXW260430C06450000","bid":553.3,"bid_size":4.0,"ask":560.7,"ask_size":1.0,"iv":0.2149,"open_interest":12.0,"volume":0.0,"delta":0.7898,"gamma":0.0004,"vega":8.8014,"theta":-1.1516,"rho":9.2324,"theo":557.2002,"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":545.149993896484},{"option":"SPXW260430P06450000","bid":79.7,"bid_size":23.0,"ask":80.9,"ask_size":21.0,"iv":0.2144,"open_interest":1727.0,"volume":11.0,"delta":-0.2102,"gamma":0.0004,"vega":8.8014,"theta":-1.299,"rho":-2.8664,"theo":80.1422,"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":83.75},{"option":"SPXW260430C06455000","bid":547.9,"bid_size":1.0,"ask":557.9,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.788,"gamma":0.0004,"vega":8.8453,"theta":-1.1562,"rho":9.2168,"theo":552.9221,"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":541.0},{"option":"SPXW260430P06455000","bid":80.4,"bid_size":11.0,"ask":81.5,"ask_size":9.0,"iv":0.2139,"open_interest":28.0,"volume":0.0,"delta":-0.212,"gamma":0.0004,"vega":8.8453,"theta":-1.3021,"rho":-2.8914,"theo":80.8245,"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":84.3499984741211},{"option":"SPXW260430C06460000","bid":544.8,"bid_size":4.0,"ask":552.2,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7862,"gamma":0.0004,"vega":8.8892,"theta":-1.1607,"rho":9.2008,"theo":548.6502,"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":536.449981689453},{"option":"SPXW260430P06460000","bid":81.1,"bid_size":22.0,"ask":82.2,"ask_size":20.0,"iv":0.2133,"open_interest":39.0,"volume":0.0,"delta":-0.2139,"gamma":0.0004,"vega":8.8892,"theta":-1.3051,"rho":-2.9167,"theo":81.5134,"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":85.1000022888184},{"option":"SPXW260430C06465000","bid":539.4,"bid_size":1.0,"ask":549.4,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.7843,"gamma":0.0004,"vega":8.9333,"theta":-1.1652,"rho":9.1846,"theo":544.3853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.600006103516},{"option":"SPXW260430P06465000","bid":81.8,"bid_size":11.0,"ask":82.9,"ask_size":9.0,"iv":0.2127,"open_interest":31.0,"volume":0.0,"delta":-0.2157,"gamma":0.0004,"vega":8.9333,"theta":-1.308,"rho":-2.9423,"theo":82.2089,"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":85.8999977111816},{"option":"SPXW260430C06470000","bid":536.3,"bid_size":4.0,"ask":543.7,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7824,"gamma":0.0005,"vega":8.9774,"theta":-1.1697,"rho":9.168,"theo":540.1268,"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":528.200012207031},{"option":"SPXW260430P06470000","bid":82.5,"bid_size":22.0,"ask":83.7,"ask_size":20.0,"iv":0.2122,"open_interest":12.0,"volume":0.0,"delta":-0.2176,"gamma":0.0005,"vega":8.9774,"theta":-1.311,"rho":-2.9682,"theo":82.9111,"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":86.5499992370606},{"option":"SPXW260430C06475000","bid":532.3,"bid_size":4.0,"ask":539.4,"ask_size":1.0,"iv":0.2116,"open_interest":14.0,"volume":1.0,"delta":0.7806,"gamma":0.0005,"vega":9.0216,"theta":-1.1741,"rho":9.1512,"theo":535.8753,"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":523.849975585938},{"option":"SPXW260430P06475000","bid":83.2,"bid_size":22.0,"ask":84.4,"ask_size":22.0,"iv":0.2116,"open_interest":216.0,"volume":5.0,"delta":-0.2195,"gamma":0.0005,"vega":9.0216,"theta":-1.3139,"rho":-2.9944,"theo":83.6202,"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":87.2999992370606},{"option":"SPXW260430C06480000","bid":527.9,"bid_size":4.0,"ask":535.1,"ask_size":1.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7787,"gamma":0.0005,"vega":9.0657,"theta":-1.1785,"rho":9.1341,"theo":531.6308,"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":519.699981689453},{"option":"SPXW260430P06480000","bid":84.0,"bid_size":1.0,"ask":85.1,"ask_size":30.0,"iv":0.211,"open_interest":75.0,"volume":0.0,"delta":-0.2214,"gamma":0.0005,"vega":9.0657,"theta":-1.3168,"rho":-3.0209,"theo":84.3362,"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":88.0499992370606},{"option":"SPXW260430C06485000","bid":522.5,"bid_size":1.0,"ask":532.4,"ask_size":1.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7767,"gamma":0.0005,"vega":9.1098,"theta":-1.1829,"rho":9.1167,"theo":527.3935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.799987792969},{"option":"SPXW260430P06485000","bid":84.7,"bid_size":11.0,"ask":85.8,"ask_size":8.0,"iv":0.2104,"open_interest":13.0,"volume":0.0,"delta":-0.2233,"gamma":0.0005,"vega":9.1098,"theta":-1.3196,"rho":-3.0477,"theo":85.0593,"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":88.7999992370606},{"option":"SPXW260430C06490000","bid":519.4,"bid_size":4.0,"ask":526.7,"ask_size":1.0,"iv":0.2103,"open_interest":11.0,"volume":0.0,"delta":0.7748,"gamma":0.0005,"vega":9.1539,"theta":-1.1872,"rho":9.0992,"theo":523.1629,"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":511.5},{"option":"SPXW260430P06490000","bid":85.4,"bid_size":22.0,"ask":86.6,"ask_size":29.0,"iv":0.2099,"open_interest":20.0,"volume":0.0,"delta":-0.2252,"gamma":0.0005,"vega":9.1539,"theta":-1.3224,"rho":-3.0746,"theo":85.7895,"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":89.5499992370606},{"option":"SPXW260430C06495000","bid":514.0,"bid_size":1.0,"ask":523.9,"ask_size":1.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.7728,"gamma":0.0005,"vega":9.1979,"theta":-1.1915,"rho":9.0813,"theo":518.9398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.450012207031},{"option":"SPXW260430P06495000","bid":86.2,"bid_size":1.0,"ask":87.4,"ask_size":18.0,"iv":0.2094,"open_interest":21.0,"volume":0.0,"delta":-0.2272,"gamma":0.0005,"vega":9.1978,"theta":-1.3252,"rho":-3.1018,"theo":86.5268,"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":90.3499984741211},{"option":"SPXW260430C06500000","bid":511.0,"bid_size":4.0,"ask":518.3,"ask_size":1.0,"iv":0.2091,"open_interest":85.0,"volume":0.0,"delta":0.7709,"gamma":0.0005,"vega":9.2417,"theta":-1.1958,"rho":9.0633,"theo":514.7238,"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":503.100006103516},{"option":"SPXW260430P06500000","bid":86.9,"bid_size":22.0,"ask":88.1,"ask_size":29.0,"iv":0.2088,"open_interest":804.0,"volume":29.0,"delta":-0.2292,"gamma":0.0005,"vega":9.2417,"theta":-1.3279,"rho":-3.1292,"theo":87.2714,"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":91.2000007629394},{"option":"SPXW260430C06505000","bid":505.2,"bid_size":1.0,"ask":515.4,"ask_size":1.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7689,"gamma":0.0005,"vega":9.2855,"theta":-1.2,"rho":9.045,"theo":510.5152,"change":0.0,"open":0.0,"high":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":"SPXW260430P06505000","bid":87.7,"bid_size":10.0,"ask":88.9,"ask_size":18.0,"iv":0.2082,"open_interest":20.0,"volume":1.0,"delta":-0.2312,"gamma":0.0005,"vega":9.2855,"theta":-1.3305,"rho":-3.1568,"theo":88.0233,"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":91.8999977111816},{"option":"SPXW260430C06510000","bid":502.6,"bid_size":4.0,"ask":509.8,"ask_size":1.0,"iv":0.208,"open_interest":1.0,"volume":0.0,"delta":0.7669,"gamma":0.0005,"vega":9.3291,"theta":-1.2042,"rho":9.0266,"theo":506.3138,"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":494.599990844727},{"option":"SPXW260430P06510000","bid":88.4,"bid_size":21.0,"ask":89.6,"ask_size":28.0,"iv":0.2076,"open_interest":8.0,"volume":0.0,"delta":-0.2332,"gamma":0.0005,"vega":9.3291,"theta":-1.3332,"rho":-3.1846,"theo":88.7827,"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":92.7000007629394},{"option":"SPXW260430C06515000","bid":497.3,"bid_size":1.0,"ask":507.0,"ask_size":1.0,"iv":0.207,"open_interest":0.0,"volume":3.0,"delta":0.7648,"gamma":0.0005,"vega":9.3726,"theta":-1.2083,"rho":9.008,"theo":502.1202,"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":490.699996948242},{"option":"SPXW260430P06515000","bid":89.2,"bid_size":10.0,"ask":90.4,"ask_size":18.0,"iv":0.207,"open_interest":7.0,"volume":0.0,"delta":-0.2352,"gamma":0.0005,"vega":9.3725,"theta":-1.3358,"rho":-3.2126,"theo":89.5494,"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":93.5},{"option":"SPXW260430C06520000","bid":494.3,"bid_size":4.0,"ask":501.5,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":3.0,"delta":0.7628,"gamma":0.0005,"vega":9.4159,"theta":-1.2124,"rho":8.9892,"theo":497.9339,"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":486.399993896484},{"option":"SPXW260430P06520000","bid":90.0,"bid_size":21.0,"ask":91.2,"ask_size":21.0,"iv":0.2065,"open_interest":227.0,"volume":0.0,"delta":-0.2372,"gamma":0.0005,"vega":9.4159,"theta":-1.3384,"rho":-3.2408,"theo":90.3237,"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":94.2999992370606},{"option":"SPXW260430C06525000","bid":490.1,"bid_size":4.0,"ask":497.3,"ask_size":1.0,"iv":0.2063,"open_interest":17.0,"volume":0.0,"delta":0.7607,"gamma":0.0005,"vega":9.4591,"theta":-1.2164,"rho":8.9703,"theo":493.7551,"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":482.149993896484},{"option":"SPXW260430P06525000","bid":90.8,"bid_size":20.0,"ask":92.0,"ask_size":28.0,"iv":0.2059,"open_interest":455.0,"volume":0.0,"delta":-0.2393,"gamma":0.0005,"vega":9.4591,"theta":-1.3409,"rho":-3.2691,"theo":91.1056,"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":95.2000007629394},{"option":"SPXW260430C06530000","bid":485.9,"bid_size":4.0,"ask":493.1,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7586,"gamma":0.0005,"vega":9.5022,"theta":-1.2204,"rho":8.9511,"theo":489.5839,"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":478.0},{"option":"SPXW260430P06530000","bid":91.6,"bid_size":21.0,"ask":92.8,"ask_size":28.0,"iv":0.2054,"open_interest":8.0,"volume":0.0,"delta":-0.2414,"gamma":0.0005,"vega":9.5022,"theta":-1.3434,"rho":-3.2976,"theo":91.8951,"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":95.9500007629394},{"option":"SPXW260430C06535000","bid":480.2,"bid_size":1.0,"ask":490.3,"ask_size":1.0,"iv":0.2045,"open_interest":1.0,"volume":0.0,"delta":0.7565,"gamma":0.0005,"vega":9.5453,"theta":-1.2244,"rho":8.9318,"theo":485.4207,"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":474.149993896484},{"option":"SPXW260430P06535000","bid":92.4,"bid_size":10.0,"ask":93.6,"ask_size":18.0,"iv":0.2048,"open_interest":4.0,"volume":0.0,"delta":-0.2435,"gamma":0.0005,"vega":9.5453,"theta":-1.3458,"rho":-3.3262,"theo":92.6922,"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":96.7999992370606},{"option":"SPXW260430C06540000","bid":477.6,"bid_size":4.0,"ask":484.8,"ask_size":1.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.7544,"gamma":0.0005,"vega":9.5882,"theta":-1.2283,"rho":8.9123,"theo":481.2651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.050003051758},{"option":"SPXW260430P06540000","bid":93.2,"bid_size":21.0,"ask":94.5,"ask_size":28.0,"iv":0.2042,"open_interest":9.0,"volume":5.0,"delta":-0.2456,"gamma":0.0005,"vega":9.5882,"theta":-1.3482,"rho":-3.3551,"theo":93.4972,"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":97.6500015258789},{"option":"SPXW260430C06545000","bid":471.9,"bid_size":1.0,"ask":482.0,"ask_size":1.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":0.7523,"gamma":0.0005,"vega":9.6311,"theta":-1.2322,"rho":8.8926,"theo":477.1173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.050003051758},{"option":"SPXW260430P06545000","bid":94.0,"bid_size":10.0,"ask":95.2,"ask_size":18.0,"iv":0.2036,"open_interest":20.0,"volume":0.0,"delta":-0.2478,"gamma":0.0005,"vega":9.6311,"theta":-1.3505,"rho":-3.3842,"theo":94.31,"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":98.5},{"option":"SPXW260430C06550000","bid":469.4,"bid_size":4.0,"ask":476.5,"ask_size":1.0,"iv":0.2033,"open_interest":34.0,"volume":0.0,"delta":0.7501,"gamma":0.0005,"vega":9.674,"theta":-1.236,"rho":8.8727,"theo":472.9774,"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":461.550003051758},{"option":"SPXW260430P06550000","bid":94.8,"bid_size":20.0,"ask":96.0,"ask_size":28.0,"iv":0.203,"open_interest":182.0,"volume":2.0,"delta":-0.2499,"gamma":0.0005,"vega":9.674,"theta":-1.3528,"rho":-3.4135,"theo":95.1307,"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":99.3999977111816},{"option":"SPXW260430C06555000","bid":464.1,"bid_size":1.0,"ask":473.7,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.7479,"gamma":0.0005,"vega":9.7169,"theta":-1.2398,"rho":8.8525,"theo":468.8456,"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":457.75},{"option":"SPXW260430P06555000","bid":95.5,"bid_size":10.0,"ask":96.9,"ask_size":17.0,"iv":0.2024,"open_interest":61.0,"volume":0.0,"delta":-0.2521,"gamma":0.0005,"vega":9.7169,"theta":-1.3551,"rho":-3.4431,"theo":95.9594,"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":100.200000762939},{"option":"SPXW260430C06560000","bid":461.3,"bid_size":4.0,"ask":468.1,"ask_size":1.0,"iv":0.2019,"open_interest":1.0,"volume":0.0,"delta":0.7457,"gamma":0.0005,"vega":9.7598,"theta":-1.2436,"rho":8.832,"theo":464.7216,"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":453.25},{"option":"SPXW260430P06560000","bid":96.5,"bid_size":18.0,"ask":97.7,"ask_size":26.0,"iv":0.2019,"open_interest":33.0,"volume":0.0,"delta":-0.2543,"gamma":0.0005,"vega":9.7598,"theta":-1.3573,"rho":-3.473,"theo":96.7962,"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":101.100002288818},{"option":"SPXW260430C06565000","bid":455.9,"bid_size":1.0,"ask":465.4,"ask_size":1.0,"iv":0.2015,"open_interest":5.0,"volume":0.0,"delta":0.7435,"gamma":0.0005,"vega":9.8027,"theta":-1.2472,"rho":8.8112,"theo":460.6062,"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":449.599990844727},{"option":"SPXW260430P06565000","bid":97.3,"bid_size":9.0,"ask":98.5,"ask_size":8.0,"iv":0.2013,"open_interest":28.0,"volume":0.0,"delta":-0.2565,"gamma":0.0005,"vega":9.8027,"theta":-1.3594,"rho":-3.5031,"theo":97.6411,"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":101.950000762939},{"option":"SPXW260430C06570000","bid":453.2,"bid_size":7.0,"ask":460.0,"ask_size":1.0,"iv":0.2007,"open_interest":5.0,"volume":0.0,"delta":0.7413,"gamma":0.0005,"vega":9.8457,"theta":-1.2509,"rho":8.7901,"theo":456.4989,"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":445.25},{"option":"SPXW260430P06570000","bid":98.2,"bid_size":18.0,"ask":99.4,"ask_size":26.0,"iv":0.2007,"open_interest":56.0,"volume":0.0,"delta":-0.2588,"gamma":0.0005,"vega":9.8457,"theta":-1.3615,"rho":-3.5336,"theo":98.4944,"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":102.849998474121},{"option":"SPXW260430C06575000","bid":449.0,"bid_size":7.0,"ask":455.8,"ask_size":1.0,"iv":0.2001,"open_interest":7.0,"volume":0.0,"delta":0.739,"gamma":0.0005,"vega":9.8887,"theta":-1.2545,"rho":8.7686,"theo":452.3999,"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":441.049987792969},{"option":"SPXW260430P06575000","bid":99.1,"bid_size":18.0,"ask":100.2,"ask_size":17.0,"iv":0.2002,"open_interest":461.0,"volume":1.0,"delta":-0.261,"gamma":0.0005,"vega":9.8887,"theta":-1.3636,"rho":-3.5645,"theo":99.3562,"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":103.75},{"option":"SPXW260430C06580000","bid":444.9,"bid_size":7.0,"ask":451.7,"ask_size":1.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":0.7367,"gamma":0.0005,"vega":9.9317,"theta":-1.258,"rho":8.7467,"theo":448.3096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.050003051758},{"option":"SPXW260430P06580000","bid":99.9,"bid_size":18.0,"ask":101.1,"ask_size":16.0,"iv":0.1995,"open_interest":113.0,"volume":0.0,"delta":-0.2633,"gamma":0.0005,"vega":9.9317,"theta":-1.3656,"rho":-3.5957,"theo":100.2265,"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":104.650001525879},{"option":"SPXW260430C06585000","bid":439.5,"bid_size":1.0,"ask":449.0,"ask_size":1.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":0.7344,"gamma":0.0005,"vega":9.9748,"theta":-1.2615,"rho":8.7244,"theo":444.2282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.350006103516},{"option":"SPXW260430P06585000","bid":100.8,"bid_size":9.0,"ask":102.0,"ask_size":16.0,"iv":0.199,"open_interest":10.0,"volume":0.0,"delta":-0.2656,"gamma":0.0005,"vega":9.9748,"theta":-1.3675,"rho":-3.6273,"theo":101.1054,"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":105.600002288818},{"option":"SPXW260430C06590000","bid":436.8,"bid_size":7.0,"ask":443.6,"ask_size":1.0,"iv":0.1983,"open_interest":1.0,"volume":0.0,"delta":0.7321,"gamma":0.0006,"vega":10.0179,"theta":-1.2649,"rho":8.7018,"theo":440.1552,"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":428.900009155273},{"option":"SPXW260430P06590000","bid":101.7,"bid_size":18.0,"ask":102.9,"ask_size":26.0,"iv":0.1984,"open_interest":11.0,"volume":0.0,"delta":-0.268,"gamma":0.0006,"vega":10.0179,"theta":-1.3694,"rho":-3.6594,"theo":101.9932,"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":106.5},{"option":"SPXW260430C06595000","bid":431.4,"bid_size":1.0,"ask":440.8,"ask_size":1.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":0.7297,"gamma":0.0006,"vega":10.061,"theta":-1.2683,"rho":8.6787,"theo":436.0916,"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":425.300003051758},{"option":"SPXW260430P06595000","bid":102.6,"bid_size":9.0,"ask":103.8,"ask_size":17.0,"iv":0.1978,"open_interest":16.0,"volume":0.0,"delta":-0.2703,"gamma":0.0006,"vega":10.061,"theta":-1.3712,"rho":-3.6918,"theo":102.89,"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":107.450000762939},{"option":"SPXW260430C06600000","bid":428.7,"bid_size":7.0,"ask":435.4,"ask_size":1.0,"iv":0.1972,"open_interest":47.0,"volume":0.0,"delta":0.7274,"gamma":0.0006,"vega":10.104,"theta":-1.2716,"rho":8.6553,"theo":432.0367,"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":420.900009155273},{"option":"SPXW260430P06600000","bid":103.5,"bid_size":18.0,"ask":104.7,"ask_size":26.0,"iv":0.1972,"open_interest":820.0,"volume":2.0,"delta":-0.2727,"gamma":0.0006,"vega":10.104,"theta":-1.373,"rho":-3.7246,"theo":103.7959,"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":108.349998474121},{"option":"SPXW260430C06605000","bid":423.3,"bid_size":1.0,"ask":432.7,"ask_size":1.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.725,"gamma":0.0006,"vega":10.147,"theta":-1.2748,"rho":8.6314,"theo":427.9915,"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":417.300003051758},{"option":"SPXW260430P06605000","bid":104.4,"bid_size":9.0,"ask":105.6,"ask_size":9.0,"iv":0.1966,"open_interest":57.0,"volume":0.0,"delta":-0.275,"gamma":0.0006,"vega":10.147,"theta":-1.3747,"rho":-3.7578,"theo":104.711,"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":109.349998474121},{"option":"SPXW260430C06610000","bid":420.6,"bid_size":7.0,"ask":427.3,"ask_size":1.0,"iv":0.196,"open_interest":20.0,"volume":0.0,"delta":0.7226,"gamma":0.0006,"vega":10.1898,"theta":-1.278,"rho":8.6072,"theo":423.9552,"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":412.900009155273},{"option":"SPXW260430P06610000","bid":105.3,"bid_size":18.0,"ask":106.6,"ask_size":25.0,"iv":0.196,"open_interest":58.0,"volume":0.0,"delta":-0.2775,"gamma":0.0006,"vega":10.1898,"theta":-1.3764,"rho":-3.7914,"theo":105.6355,"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":110.25},{"option":"SPXW260430C06615000","bid":415.2,"bid_size":1.0,"ask":424.6,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":0.7201,"gamma":0.0006,"vega":10.2324,"theta":-1.2811,"rho":8.5826,"theo":419.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.300003051758},{"option":"SPXW260430P06615000","bid":106.1,"bid_size":10.0,"ask":107.5,"ask_size":8.0,"iv":0.1955,"open_interest":50.0,"volume":4.0,"delta":-0.2799,"gamma":0.0006,"vega":10.2324,"theta":-1.378,"rho":-3.8254,"theo":106.5694,"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":111.25},{"option":"SPXW260430C06620000","bid":412.6,"bid_size":7.0,"ask":419.3,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.7177,"gamma":0.0006,"vega":10.2749,"theta":-1.2842,"rho":8.5577,"theo":415.9116,"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":404.699996948242},{"option":"SPXW260430P06620000","bid":107.2,"bid_size":17.0,"ask":108.4,"ask_size":17.0,"iv":0.1949,"open_interest":243.0,"volume":3.0,"delta":-0.2824,"gamma":0.0006,"vega":10.2749,"theta":-1.3795,"rho":-3.8596,"theo":107.5131,"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":112.25},{"option":"SPXW260430C06625000","bid":408.6,"bid_size":7.0,"ask":415.2,"ask_size":1.0,"iv":0.1943,"open_interest":6.0,"volume":0.0,"delta":0.7152,"gamma":0.0006,"vega":10.3171,"theta":-1.2872,"rho":8.5326,"theo":411.9044,"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":401.0},{"option":"SPXW260430P06625000","bid":108.1,"bid_size":18.0,"ask":109.4,"ask_size":1.0,"iv":0.1943,"open_interest":76.0,"volume":0.0,"delta":-0.2848,"gamma":0.0006,"vega":10.3171,"theta":-1.381,"rho":-3.8942,"theo":108.4664,"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":113.25},{"option":"SPXW260430C06630000","bid":404.6,"bid_size":7.0,"ask":411.2,"ask_size":1.0,"iv":0.1937,"open_interest":1.0,"volume":0.0,"delta":0.7127,"gamma":0.0006,"vega":10.359,"theta":-1.2901,"rho":8.5071,"theo":407.9069,"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":397.0},{"option":"SPXW260430P06630000","bid":109.1,"bid_size":17.0,"ask":110.3,"ask_size":17.0,"iv":0.1937,"open_interest":79.0,"volume":0.0,"delta":-0.2873,"gamma":0.0006,"vega":10.359,"theta":-1.3824,"rho":-3.929,"theo":109.4295,"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":114.25},{"option":"SPXW260430C06635000","bid":399.2,"bid_size":1.0,"ask":408.5,"ask_size":1.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.7102,"gamma":0.0006,"vega":10.4007,"theta":-1.293,"rho":8.4814,"theo":403.9197,"change":0.0,"open":0.0,"high":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":"SPXW260430P06635000","bid":110.1,"bid_size":9.0,"ask":111.3,"ask_size":9.0,"iv":0.1931,"open_interest":3.0,"volume":0.0,"delta":-0.2899,"gamma":0.0006,"vega":10.4006,"theta":-1.3837,"rho":-3.9641,"theo":110.4026,"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":115.25},{"option":"SPXW260430C06640000","bid":396.6,"bid_size":7.0,"ask":403.2,"ask_size":1.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0006,"vega":10.4419,"theta":-1.2958,"rho":8.4554,"theo":399.9419,"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":389.199996948242},{"option":"SPXW260430P06640000","bid":111.0,"bid_size":18.0,"ask":112.3,"ask_size":18.0,"iv":0.1926,"open_interest":106.0,"volume":2.0,"delta":-0.2924,"gamma":0.0006,"vega":10.4419,"theta":-1.385,"rho":-3.9994,"theo":111.3857,"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":116.25},{"option":"SPXW260430C06645000","bid":391.3,"bid_size":1.0,"ask":400.5,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.7051,"gamma":0.0006,"vega":10.4829,"theta":-1.2985,"rho":8.4293,"theo":395.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.199996948242},{"option":"SPXW260430P06645000","bid":112.0,"bid_size":9.0,"ask":113.3,"ask_size":9.0,"iv":0.1919,"open_interest":101.0,"volume":0.0,"delta":-0.295,"gamma":0.0006,"vega":10.4829,"theta":-1.3862,"rho":-4.035,"theo":112.3789,"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":117.299999237061},{"option":"SPXW260430C06650000","bid":389.2,"bid_size":7.0,"ask":395.3,"ask_size":1.0,"iv":0.1916,"open_interest":202.0,"volume":0.0,"delta":0.7025,"gamma":0.0006,"vega":10.5235,"theta":-1.3012,"rho":8.4029,"theo":392.0174,"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":381.199996948242},{"option":"SPXW260430P06650000","bid":113.0,"bid_size":17.0,"ask":114.4,"ask_size":17.0,"iv":0.1914,"open_interest":825.0,"volume":2.0,"delta":-0.2976,"gamma":0.0006,"vega":10.5235,"theta":-1.3873,"rho":-4.0707,"theo":113.3822,"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":118.349998474121},{"option":"SPXW260430C06655000","bid":383.3,"bid_size":1.0,"ask":392.6,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.6998,"gamma":0.0006,"vega":10.5638,"theta":-1.3038,"rho":8.3764,"theo":388.0706,"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":377.150009155273},{"option":"SPXW260430P06655000","bid":114.0,"bid_size":9.0,"ask":115.4,"ask_size":9.0,"iv":0.1908,"open_interest":21.0,"volume":0.0,"delta":-0.3002,"gamma":0.0006,"vega":10.5638,"theta":-1.3884,"rho":-4.1066,"theo":114.3958,"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":119.399997711182},{"option":"SPXW260430C06660000","bid":380.8,"bid_size":7.0,"ask":387.4,"ask_size":1.0,"iv":0.1901,"open_interest":34.0,"volume":0.0,"delta":0.6972,"gamma":0.0006,"vega":10.6038,"theta":-1.3063,"rho":8.3496,"theo":384.1337,"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":373.25},{"option":"SPXW260430P06660000","bid":114.9,"bid_size":17.0,"ask":116.3,"ask_size":1.0,"iv":0.1902,"open_interest":31.0,"volume":0.0,"delta":-0.3028,"gamma":0.0006,"vega":10.6038,"theta":-1.3894,"rho":-4.1427,"theo":115.4197,"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":120.450000762939},{"option":"SPXW260430C06665000","bid":379.2,"bid_size":1.0,"ask":381.3,"ask_size":1.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":0.6945,"gamma":0.0006,"vega":10.6434,"theta":-1.3088,"rho":8.3226,"theo":380.2074,"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":369.199996948242},{"option":"SPXW260430P06665000","bid":116.1,"bid_size":8.0,"ask":117.3,"ask_size":8.0,"iv":0.1896,"open_interest":6.0,"volume":0.0,"delta":-0.3055,"gamma":0.0006,"vega":10.6434,"theta":-1.3903,"rho":-4.1791,"theo":116.454,"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":121.5},{"option":"SPXW260430C06670000","bid":375.2,"bid_size":1.0,"ask":377.1,"ask_size":1.0,"iv":0.189,"open_interest":4.0,"volume":0.0,"delta":0.6918,"gamma":0.0006,"vega":10.6828,"theta":-1.3112,"rho":8.2954,"theo":376.2916,"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":365.600006103516},{"option":"SPXW260430P06670000","bid":117.1,"bid_size":16.0,"ask":118.4,"ask_size":16.0,"iv":0.189,"open_interest":36.0,"volume":0.0,"delta":-0.3082,"gamma":0.0006,"vega":10.6828,"theta":-1.3912,"rho":-4.2157,"theo":117.4988,"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":122.599998474121},{"option":"SPXW260430C06675000","bid":371.2,"bid_size":1.0,"ask":373.6,"ask_size":1.0,"iv":0.1884,"open_interest":8.0,"volume":0.0,"delta":0.6891,"gamma":0.0006,"vega":10.7219,"theta":-1.3135,"rho":8.2679,"theo":372.3865,"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":361.650009155273},{"option":"SPXW260430P06675000","bid":118.0,"bid_size":23.0,"ask":119.4,"ask_size":16.0,"iv":0.1884,"open_interest":205.0,"volume":159.0,"delta":-0.3109,"gamma":0.0006,"vega":10.7219,"theta":-1.3919,"rho":-4.2525,"theo":118.5542,"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":123.650001525879},{"option":"SPXW260430C06680000","bid":367.3,"bid_size":1.0,"ask":369.4,"ask_size":1.0,"iv":0.1878,"open_interest":39.0,"volume":31.0,"delta":0.6864,"gamma":0.0006,"vega":10.7608,"theta":-1.3157,"rho":8.2401,"theo":368.492,"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":357.75},{"option":"SPXW260430P06680000","bid":119.2,"bid_size":16.0,"ask":120.6,"ask_size":16.0,"iv":0.1878,"open_interest":28.0,"volume":0.0,"delta":-0.3136,"gamma":0.0006,"vega":10.7608,"theta":-1.3926,"rho":-4.2897,"theo":119.6203,"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":124.799999237061},{"option":"SPXW260430C06685000","bid":363.4,"bid_size":1.0,"ask":365.2,"ask_size":1.0,"iv":0.1872,"open_interest":30.0,"volume":30.0,"delta":0.6836,"gamma":0.0006,"vega":10.7995,"theta":-1.3179,"rho":8.2119,"theo":364.6083,"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":353.949996948242},{"option":"SPXW260430P06685000","bid":120.3,"bid_size":8.0,"ask":121.6,"ask_size":9.0,"iv":0.1872,"open_interest":39.0,"volume":0.0,"delta":-0.3164,"gamma":0.0006,"vega":10.7995,"theta":-1.3932,"rho":-4.3272,"theo":120.6972,"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":125.900001525879},{"option":"SPXW260430C06690000","bid":359.6,"bid_size":1.0,"ask":361.7,"ask_size":1.0,"iv":0.1867,"open_interest":6.0,"volume":0.0,"delta":0.6808,"gamma":0.0006,"vega":10.838,"theta":-1.3199,"rho":8.1834,"theo":360.7357,"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":350.050003051758},{"option":"SPXW260430P06690000","bid":121.2,"bid_size":23.0,"ask":122.7,"ask_size":16.0,"iv":0.1866,"open_interest":283.0,"volume":156.0,"delta":-0.3192,"gamma":0.0006,"vega":10.838,"theta":-1.3938,"rho":-4.3652,"theo":121.7851,"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":126.950000762939},{"option":"SPXW260430C06695000","bid":355.8,"bid_size":1.0,"ask":357.2,"ask_size":1.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.678,"gamma":0.0006,"vega":10.8762,"theta":-1.3219,"rho":8.1544,"theo":356.8741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.25},{"option":"SPXW260430P06695000","bid":122.3,"bid_size":16.0,"ask":123.8,"ask_size":9.0,"iv":0.186,"open_interest":16.0,"volume":0.0,"delta":-0.322,"gamma":0.0006,"vega":10.8762,"theta":-1.3942,"rho":-4.4035,"theo":122.8841,"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":128.200004577637},{"option":"SPXW260430C06700000","bid":352.0,"bid_size":1.0,"ask":354.0,"ask_size":1.0,"iv":0.1855,"open_interest":14.0,"volume":1.0,"delta":0.6752,"gamma":0.0006,"vega":10.9143,"theta":-1.3238,"rho":8.125,"theo":353.0238,"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":342.449996948242},{"option":"SPXW260430P06700000","bid":123.4,"bid_size":23.0,"ask":124.9,"ask_size":16.0,"iv":0.1854,"open_interest":1078.0,"volume":13.0,"delta":-0.3248,"gamma":0.0006,"vega":10.9143,"theta":-1.3946,"rho":-4.4423,"theo":123.9944,"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":129.25},{"option":"SPXW260430C06705000","bid":348.2,"bid_size":1.0,"ask":349.8,"ask_size":1.0,"iv":0.1848,"open_interest":6.0,"volume":0.0,"delta":0.6723,"gamma":0.0006,"vega":10.9522,"theta":-1.3257,"rho":8.095,"theo":349.185,"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":338.650009155273},{"option":"SPXW260430P06705000","bid":124.5,"bid_size":16.0,"ask":126.0,"ask_size":9.0,"iv":0.1848,"open_interest":18.0,"volume":0.0,"delta":-0.3277,"gamma":0.0006,"vega":10.9522,"theta":-1.3949,"rho":-4.4816,"theo":125.1161,"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":130.549995422363},{"option":"SPXW260430C06710000","bid":344.4,"bid_size":1.0,"ask":346.3,"ask_size":1.0,"iv":0.1842,"open_interest":8.0,"volume":7.0,"delta":0.6694,"gamma":0.0006,"vega":10.9898,"theta":-1.3274,"rho":8.0646,"theo":345.3577,"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":334.849990844727},{"option":"SPXW260430P06710000","bid":125.8,"bid_size":15.0,"ask":127.1,"ask_size":16.0,"iv":0.1842,"open_interest":68.0,"volume":0.0,"delta":-0.3306,"gamma":0.0006,"vega":10.9898,"theta":-1.3951,"rho":-4.5214,"theo":126.2495,"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":131.599998474121},{"option":"SPXW260430C06715000","bid":340.5,"bid_size":1.0,"ask":342.0,"ask_size":1.0,"iv":0.1837,"open_interest":2.0,"volume":0.0,"delta":0.6665,"gamma":0.0006,"vega":11.0272,"theta":-1.3291,"rho":8.0336,"theo":341.5424,"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":331.050003051758},{"option":"SPXW260430P06715000","bid":126.9,"bid_size":9.0,"ask":128.3,"ask_size":9.0,"iv":0.1836,"open_interest":18.0,"volume":0.0,"delta":-0.3335,"gamma":0.0006,"vega":11.0272,"theta":-1.3953,"rho":-4.5618,"theo":127.3947,"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":132.799995422363},{"option":"SPXW260430C06720000","bid":336.7,"bid_size":1.0,"ask":338.6,"ask_size":1.0,"iv":0.183,"open_interest":8.0,"volume":0.0,"delta":0.6636,"gamma":0.0007,"vega":11.0643,"theta":-1.3307,"rho":8.0022,"theo":337.739,"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":327.25},{"option":"SPXW260430P06720000","bid":127.9,"bid_size":22.0,"ask":129.4,"ask_size":16.0,"iv":0.183,"open_interest":71.0,"volume":0.0,"delta":-0.3364,"gamma":0.0007,"vega":11.0643,"theta":-1.3953,"rho":-4.6026,"theo":128.5518,"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":134.0},{"option":"SPXW260430C06725000","bid":332.8,"bid_size":1.0,"ask":334.2,"ask_size":1.0,"iv":0.1824,"open_interest":20.0,"volume":0.0,"delta":0.6606,"gamma":0.0007,"vega":11.1011,"theta":-1.3321,"rho":7.9702,"theo":333.9478,"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":323.550003051758},{"option":"SPXW260430P06725000","bid":129.2,"bid_size":15.0,"ask":130.6,"ask_size":15.0,"iv":0.1824,"open_interest":699.0,"volume":10.0,"delta":-0.3394,"gamma":0.0007,"vega":11.1011,"theta":-1.3952,"rho":-4.6439,"theo":129.7212,"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":135.200004577637},{"option":"SPXW260430C06730000","bid":329.1,"bid_size":1.0,"ask":330.6,"ask_size":1.0,"iv":0.1818,"open_interest":13.0,"volume":0.0,"delta":0.6576,"gamma":0.0007,"vega":11.1375,"theta":-1.3335,"rho":7.9378,"theo":330.169,"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":319.800003051758},{"option":"SPXW260430P06730000","bid":130.4,"bid_size":15.0,"ask":131.8,"ask_size":16.0,"iv":0.1818,"open_interest":48.0,"volume":0.0,"delta":-0.3424,"gamma":0.0007,"vega":11.1375,"theta":-1.3951,"rho":-4.6857,"theo":130.903,"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":136.449996948242},{"option":"SPXW260430C06735000","bid":325.3,"bid_size":2.0,"ask":327.4,"ask_size":2.0,"iv":0.1813,"open_interest":10.0,"volume":0.0,"delta":0.6546,"gamma":0.0007,"vega":11.1735,"theta":-1.3348,"rho":7.905,"theo":326.4027,"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":316.100006103516},{"option":"SPXW260430P06735000","bid":131.5,"bid_size":7.0,"ask":132.9,"ask_size":8.0,"iv":0.1811,"open_interest":15.0,"volume":0.0,"delta":-0.3454,"gamma":0.0007,"vega":11.1735,"theta":-1.3948,"rho":-4.7279,"theo":132.0973,"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":137.700004577637},{"option":"SPXW260430C06740000","bid":321.5,"bid_size":2.0,"ask":323.2,"ask_size":5.0,"iv":0.1806,"open_interest":7.0,"volume":0.0,"delta":0.6516,"gamma":0.0007,"vega":11.2089,"theta":-1.336,"rho":7.8719,"theo":322.6491,"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":312.349990844727},{"option":"SPXW260430P06740000","bid":132.7,"bid_size":14.0,"ask":134.0,"ask_size":1.0,"iv":0.1805,"open_interest":264.0,"volume":0.0,"delta":-0.3484,"gamma":0.0007,"vega":11.2089,"theta":-1.3945,"rho":-4.7704,"theo":133.3043,"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":138.900001525879},{"option":"SPXW260430C06745000","bid":317.8,"bid_size":2.0,"ask":319.3,"ask_size":2.0,"iv":0.18,"open_interest":7.0,"volume":0.0,"delta":0.6485,"gamma":0.0007,"vega":11.2439,"theta":-1.3371,"rho":7.8383,"theo":318.9083,"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":308.650009155273},{"option":"SPXW260430P06745000","bid":133.8,"bid_size":14.0,"ask":135.4,"ask_size":8.0,"iv":0.18,"open_interest":13.0,"volume":0.0,"delta":-0.3515,"gamma":0.0007,"vega":11.2439,"theta":-1.3941,"rho":-4.8133,"theo":134.524,"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":140.150001525879},{"option":"SPXW260430C06750000","bid":314.0,"bid_size":5.0,"ask":316.2,"ask_size":5.0,"iv":0.1794,"open_interest":60.0,"volume":0.0,"delta":0.6454,"gamma":0.0007,"vega":11.2783,"theta":-1.3381,"rho":7.8045,"theo":315.1804,"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":304.949996948242},{"option":"SPXW260430P06750000","bid":135.2,"bid_size":14.0,"ask":136.6,"ask_size":14.0,"iv":0.1794,"open_interest":389.0,"volume":2.0,"delta":-0.3546,"gamma":0.0007,"vega":11.2783,"theta":-1.3935,"rho":-4.8565,"theo":135.7567,"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":141.449996948242},{"option":"SPXW260430C06755000","bid":310.4,"bid_size":2.0,"ask":312.0,"ask_size":2.0,"iv":0.1789,"open_interest":12.0,"volume":0.0,"delta":0.6423,"gamma":0.0007,"vega":11.3121,"theta":-1.339,"rho":7.7704,"theo":311.4656,"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":301.300003051758},{"option":"SPXW260430P06755000","bid":136.4,"bid_size":13.0,"ask":137.8,"ask_size":7.0,"iv":0.1788,"open_interest":23.0,"volume":0.0,"delta":-0.3577,"gamma":0.0007,"vega":11.3121,"theta":-1.3929,"rho":-4.9,"theo":137.0024,"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":142.75},{"option":"SPXW260430C06760000","bid":306.6,"bid_size":2.0,"ask":308.5,"ask_size":5.0,"iv":0.1783,"open_interest":23.0,"volume":0.0,"delta":0.6391,"gamma":0.0007,"vega":11.3453,"theta":-1.3398,"rho":7.7361,"theo":307.7639,"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":297.650009155273},{"option":"SPXW260430P06760000","bid":137.6,"bid_size":13.0,"ask":139.1,"ask_size":14.0,"iv":0.1781,"open_interest":117.0,"volume":10.0,"delta":-0.3609,"gamma":0.0007,"vega":11.3453,"theta":-1.3922,"rho":-4.9437,"theo":138.2614,"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":144.050003051758},{"option":"SPXW260430C06765000","bid":302.9,"bid_size":2.0,"ask":305.0,"ask_size":2.0,"iv":0.1776,"open_interest":6.0,"volume":0.0,"delta":0.636,"gamma":0.0007,"vega":11.3778,"theta":-1.3405,"rho":7.7016,"theo":304.0755,"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":293.949996948242},{"option":"SPXW260430P06765000","bid":138.9,"bid_size":7.0,"ask":140.3,"ask_size":8.0,"iv":0.1776,"open_interest":21.0,"volume":0.0,"delta":-0.3641,"gamma":0.0007,"vega":11.3778,"theta":-1.3913,"rho":-4.9875,"theo":139.5335,"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":145.349998474121},{"option":"SPXW260430C06770000","bid":299.2,"bid_size":5.0,"ask":300.8,"ask_size":2.0,"iv":0.1771,"open_interest":28.0,"volume":0.0,"delta":0.6328,"gamma":0.0007,"vega":11.4098,"theta":-1.3411,"rho":7.6668,"theo":300.4004,"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":290.349990844727},{"option":"SPXW260430P06770000","bid":140.2,"bid_size":20.0,"ask":141.6,"ask_size":14.0,"iv":0.177,"open_interest":82.0,"volume":0.0,"delta":-0.3673,"gamma":0.0007,"vega":11.4098,"theta":-1.3904,"rho":-5.0316,"theo":140.819,"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":146.650001525879},{"option":"SPXW260430C06775000","bid":295.6,"bid_size":2.0,"ask":297.3,"ask_size":5.0,"iv":0.1764,"open_interest":72.0,"volume":0.0,"delta":0.6295,"gamma":0.0007,"vega":11.4411,"theta":-1.3416,"rho":7.6319,"theo":296.7388,"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":286.75},{"option":"SPXW260430P06775000","bid":141.5,"bid_size":13.0,"ask":142.9,"ask_size":13.0,"iv":0.1764,"open_interest":134.0,"volume":3.0,"delta":-0.3705,"gamma":0.0007,"vega":11.4411,"theta":-1.3893,"rho":-5.076,"theo":142.1179,"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":148.099998474121},{"option":"SPXW260430C06780000","bid":291.7,"bid_size":6.0,"ask":293.8,"ask_size":6.0,"iv":0.1758,"open_interest":57.0,"volume":0.0,"delta":0.6263,"gamma":0.0007,"vega":11.4718,"theta":-1.3419,"rho":7.5967,"theo":293.0907,"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":283.150009155273},{"option":"SPXW260430P06780000","bid":142.8,"bid_size":19.0,"ask":144.2,"ask_size":13.0,"iv":0.1757,"open_interest":134.0,"volume":0.0,"delta":-0.3738,"gamma":0.0007,"vega":11.4719,"theta":-1.3882,"rho":-5.1205,"theo":143.4305,"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":149.349998474121},{"option":"SPXW260430C06785000","bid":288.3,"bid_size":2.0,"ask":290.3,"ask_size":2.0,"iv":0.1752,"open_interest":13.0,"volume":0.0,"delta":0.623,"gamma":0.0007,"vega":11.502,"theta":-1.3422,"rho":7.5612,"theo":289.4563,"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":279.550003051758},{"option":"SPXW260430P06785000","bid":144.1,"bid_size":14.0,"ask":145.5,"ask_size":8.0,"iv":0.1752,"open_interest":17.0,"volume":0.0,"delta":-0.3771,"gamma":0.0007,"vega":11.502,"theta":-1.3869,"rho":-5.1654,"theo":144.7566,"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":150.75},{"option":"SPXW260430C06790000","bid":284.6,"bid_size":2.0,"ask":286.8,"ask_size":6.0,"iv":0.1746,"open_interest":177.0,"volume":0.0,"delta":0.6196,"gamma":0.0007,"vega":11.5316,"theta":-1.3424,"rho":7.5254,"theo":285.8357,"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":275.949996948242},{"option":"SPXW260430P06790000","bid":145.4,"bid_size":13.0,"ask":146.9,"ask_size":14.0,"iv":0.1746,"open_interest":82.0,"volume":0.0,"delta":-0.3804,"gamma":0.0007,"vega":11.5316,"theta":-1.3856,"rho":-5.2106,"theo":146.0966,"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":152.150001525879},{"option":"SPXW260430C06795000","bid":280.8,"bid_size":3.0,"ask":282.6,"ask_size":2.0,"iv":0.174,"open_interest":4.0,"volume":0.0,"delta":0.6163,"gamma":0.0007,"vega":11.5606,"theta":-1.3424,"rho":7.4891,"theo":282.229,"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":272.449996948242},{"option":"SPXW260430P06795000","bid":146.8,"bid_size":13.0,"ask":148.2,"ask_size":7.0,"iv":0.174,"open_interest":16.0,"volume":0.0,"delta":-0.3837,"gamma":0.0007,"vega":11.5606,"theta":-1.3841,"rho":-5.2562,"theo":147.4504,"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":153.550003051758},{"option":"SPXW260430C06800000","bid":277.2,"bid_size":11.0,"ask":279.1,"ask_size":6.0,"iv":0.1734,"open_interest":59.0,"volume":2.0,"delta":0.6129,"gamma":0.0007,"vega":11.589,"theta":-1.3424,"rho":7.4524,"theo":278.6365,"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":268.849990844727},{"option":"SPXW260430P06800000","bid":148.1,"bid_size":13.0,"ask":149.6,"ask_size":13.0,"iv":0.1733,"open_interest":615.0,"volume":7.0,"delta":-0.3871,"gamma":0.0007,"vega":11.589,"theta":-1.3825,"rho":-5.3023,"theo":148.8186,"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":154.949996948242},{"option":"SPXW260430C06805000","bid":273.8,"bid_size":7.0,"ask":275.6,"ask_size":7.0,"iv":0.1728,"open_interest":1.0,"volume":0.0,"delta":0.6095,"gamma":0.0007,"vega":11.6169,"theta":-1.3422,"rho":7.4152,"theo":275.0584,"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":265.349990844727},{"option":"SPXW260430P06805000","bid":149.5,"bid_size":13.0,"ask":150.9,"ask_size":6.0,"iv":0.1728,"open_interest":8.0,"volume":0.0,"delta":-0.3905,"gamma":0.0007,"vega":11.6169,"theta":-1.3808,"rho":-5.3489,"theo":150.201,"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":156.349998474121},{"option":"SPXW260430C06810000","bid":270.3,"bid_size":2.0,"ask":272.0,"ask_size":9.0,"iv":0.1722,"open_interest":22.0,"volume":0.0,"delta":0.6061,"gamma":0.0007,"vega":11.6442,"theta":-1.3419,"rho":7.3774,"theo":271.4949,"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":261.849990844727},{"option":"SPXW260430P06810000","bid":150.9,"bid_size":19.0,"ask":152.3,"ask_size":13.0,"iv":0.1721,"open_interest":75.0,"volume":0.0,"delta":-0.394,"gamma":0.0007,"vega":11.6442,"theta":-1.379,"rho":-5.3961,"theo":151.598,"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":157.849998474121},{"option":"SPXW260430C06815000","bid":266.7,"bid_size":2.0,"ask":268.4,"ask_size":5.0,"iv":0.1716,"open_interest":3.0,"volume":0.0,"delta":0.6026,"gamma":0.0007,"vega":11.671,"theta":-1.3415,"rho":7.339,"theo":267.9462,"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":258.349990844727},{"option":"SPXW260430P06815000","bid":152.4,"bid_size":1.0,"ask":153.7,"ask_size":6.0,"iv":0.1715,"open_interest":7.0,"volume":0.0,"delta":-0.3974,"gamma":0.0007,"vega":11.671,"theta":-1.377,"rho":-5.4438,"theo":153.0099,"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":159.349998474121},{"option":"SPXW260430C06820000","bid":263.1,"bid_size":12.0,"ask":264.8,"ask_size":1.0,"iv":0.171,"open_interest":7.0,"volume":2.0,"delta":0.5991,"gamma":0.0007,"vega":11.6972,"theta":-1.341,"rho":7.3,"theo":264.4126,"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":254.849998474121},{"option":"SPXW260430P06820000","bid":153.7,"bid_size":13.0,"ask":155.2,"ask_size":13.0,"iv":0.1709,"open_interest":31.0,"volume":0.0,"delta":-0.4009,"gamma":0.0007,"vega":11.6972,"theta":-1.375,"rho":-5.4922,"theo":154.4369,"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":160.75},{"option":"SPXW260430C06825000","bid":259.6,"bid_size":11.0,"ask":261.4,"ask_size":9.0,"iv":0.1704,"open_interest":16.0,"volume":0.0,"delta":0.5956,"gamma":0.0008,"vega":11.7227,"theta":-1.3403,"rho":7.2603,"theo":260.8943,"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":251.349998474121},{"option":"SPXW260430P06825000","bid":155.1,"bid_size":13.0,"ask":156.6,"ask_size":13.0,"iv":0.1704,"open_interest":800.0,"volume":4.0,"delta":-0.4044,"gamma":0.0008,"vega":11.7227,"theta":-1.3728,"rho":-5.5412,"theo":155.8792,"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":162.25},{"option":"SPXW260430C06830000","bid":256.1,"bid_size":9.0,"ask":257.9,"ask_size":9.0,"iv":0.1698,"open_interest":38.0,"volume":0.0,"delta":0.5921,"gamma":0.0008,"vega":11.7475,"theta":-1.3396,"rho":7.2201,"theo":257.3917,"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":247.949996948242},{"option":"SPXW260430P06830000","bid":156.6,"bid_size":19.0,"ask":158.0,"ask_size":6.0,"iv":0.1697,"open_interest":95.0,"volume":1.0,"delta":-0.408,"gamma":0.0008,"vega":11.7475,"theta":-1.3705,"rho":-5.5908,"theo":157.3372,"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":163.799995422363},{"option":"SPXW260430C06835000","bid":252.7,"bid_size":2.0,"ask":254.4,"ask_size":6.0,"iv":0.1692,"open_interest":15.0,"volume":0.0,"delta":0.5885,"gamma":0.0008,"vega":11.7716,"theta":-1.3387,"rho":7.1794,"theo":253.9049,"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":244.5},{"option":"SPXW260430P06835000","bid":158.1,"bid_size":13.0,"ask":159.5,"ask_size":6.0,"iv":0.1692,"open_interest":41.0,"volume":0.0,"delta":-0.4116,"gamma":0.0008,"vega":11.7716,"theta":-1.368,"rho":-5.6409,"theo":158.8109,"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":165.349998474121},{"option":"SPXW260430C06840000","bid":249.2,"bid_size":2.0,"ask":250.6,"ask_size":2.0,"iv":0.1686,"open_interest":5.0,"volume":0.0,"delta":0.5849,"gamma":0.0008,"vega":11.7949,"theta":-1.3376,"rho":7.1381,"theo":250.4343,"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":241.050003051758},{"option":"SPXW260430P06840000","bid":159.6,"bid_size":13.0,"ask":161.0,"ask_size":13.0,"iv":0.1686,"open_interest":43.0,"volume":0.0,"delta":-0.4152,"gamma":0.0008,"vega":11.7949,"theta":-1.3655,"rho":-5.6915,"theo":160.3008,"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":166.849998474121},{"option":"SPXW260430C06845000","bid":245.7,"bid_size":8.0,"ask":247.5,"ask_size":6.0,"iv":0.168,"open_interest":3.0,"volume":0.0,"delta":0.5812,"gamma":0.0008,"vega":11.8174,"theta":-1.3365,"rho":7.0965,"theo":246.9799,"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":237.650001525879},{"option":"SPXW260430P06845000","bid":161.1,"bid_size":7.0,"ask":162.5,"ask_size":6.0,"iv":0.168,"open_interest":18.0,"volume":0.0,"delta":-0.4188,"gamma":0.0008,"vega":11.8174,"theta":-1.3628,"rho":-5.7425,"theo":161.807,"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":168.449996948242},{"option":"SPXW260430C06850000","bid":242.3,"bid_size":2.0,"ask":243.7,"ask_size":2.0,"iv":0.1674,"open_interest":44.0,"volume":1.0,"delta":0.5776,"gamma":0.0008,"vega":11.839,"theta":-1.3352,"rho":7.0545,"theo":243.542,"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":234.349998474121},{"option":"SPXW260430P06850000","bid":162.6,"bid_size":18.0,"ask":164.1,"ask_size":12.0,"iv":0.1674,"open_interest":415.0,"volume":23.0,"delta":-0.4225,"gamma":0.0008,"vega":11.839,"theta":-1.36,"rho":-5.7939,"theo":163.3297,"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":170.099998474121},{"option":"SPXW260430C06855000","bid":238.8,"bid_size":8.0,"ask":240.6,"ask_size":8.0,"iv":0.1668,"open_interest":20.0,"volume":0.0,"delta":0.5739,"gamma":0.0008,"vega":11.8597,"theta":-1.3338,"rho":7.0122,"theo":240.1208,"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":230.949996948242},{"option":"SPXW260430P06855000","bid":164.1,"bid_size":7.0,"ask":165.6,"ask_size":6.0,"iv":0.1668,"open_interest":37.0,"volume":0.0,"delta":-0.4262,"gamma":0.0008,"vega":11.8597,"theta":-1.357,"rho":-5.8456,"theo":164.8691,"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":171.650001525879},{"option":"SPXW260430C06860000","bid":235.4,"bid_size":7.0,"ask":237.1,"ask_size":7.0,"iv":0.1662,"open_interest":35.0,"volume":3.0,"delta":0.5701,"gamma":0.0008,"vega":11.8794,"theta":-1.3322,"rho":6.9697,"theo":236.7164,"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":227.650001525879},{"option":"SPXW260430P06860000","bid":165.7,"bid_size":12.0,"ask":167.1,"ask_size":12.0,"iv":0.1662,"open_interest":25.0,"volume":10.0,"delta":-0.4299,"gamma":0.0008,"vega":11.8794,"theta":-1.3539,"rho":-5.8975,"theo":166.4253,"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":173.25},{"option":"SPXW260430C06865000","bid":232.1,"bid_size":2.0,"ask":233.6,"ask_size":3.0,"iv":0.1656,"open_interest":11.0,"volume":0.0,"delta":0.5664,"gamma":0.0008,"vega":11.8983,"theta":-1.3305,"rho":6.927,"theo":233.329,"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":224.25},{"option":"SPXW260430P06865000","bid":167.3,"bid_size":7.0,"ask":168.7,"ask_size":6.0,"iv":0.1656,"open_interest":14.0,"volume":0.0,"delta":-0.4336,"gamma":0.0008,"vega":11.8983,"theta":-1.3507,"rho":-5.9495,"theo":167.9984,"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":174.849998474121},{"option":"SPXW260430C06870000","bid":228.6,"bid_size":13.0,"ask":230.3,"ask_size":7.0,"iv":0.165,"open_interest":10.0,"volume":2.0,"delta":0.5626,"gamma":0.0008,"vega":11.9161,"theta":-1.3287,"rho":6.8841,"theo":229.9587,"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":220.949996948242},{"option":"SPXW260430P06870000","bid":168.9,"bid_size":11.0,"ask":170.3,"ask_size":11.0,"iv":0.165,"open_interest":185.0,"volume":0.0,"delta":-0.4374,"gamma":0.0008,"vega":11.9161,"theta":-1.3473,"rho":-6.0018,"theo":169.5887,"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":176.550003051758},{"option":"SPXW260430C06875000","bid":225.3,"bid_size":3.0,"ask":227.0,"ask_size":1.0,"iv":0.1644,"open_interest":373.0,"volume":0.0,"delta":0.5588,"gamma":0.0008,"vega":11.933,"theta":-1.3267,"rho":6.841,"theo":226.6057,"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":217.700004577637},{"option":"SPXW260430P06875000","bid":170.5,"bid_size":11.0,"ask":171.9,"ask_size":11.0,"iv":0.1643,"open_interest":411.0,"volume":0.0,"delta":-0.4412,"gamma":0.0008,"vega":11.933,"theta":-1.3438,"rho":-6.0543,"theo":171.1963,"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":178.200004577637},{"option":"SPXW260430C06880000","bid":222.0,"bid_size":13.0,"ask":223.6,"ask_size":7.0,"iv":0.1638,"open_interest":38.0,"volume":0.0,"delta":0.5549,"gamma":0.0008,"vega":11.9489,"theta":-1.3246,"rho":6.7976,"theo":223.27,"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":214.449996948242},{"option":"SPXW260430P06880000","bid":172.1,"bid_size":11.0,"ask":173.6,"ask_size":11.0,"iv":0.1638,"open_interest":32.0,"volume":7.0,"delta":-0.4451,"gamma":0.0008,"vega":11.9489,"theta":-1.3402,"rho":-6.107,"theo":172.8212,"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":179.900001525879},{"option":"SPXW260430C06885000","bid":218.7,"bid_size":7.0,"ask":220.3,"ask_size":3.0,"iv":0.1632,"open_interest":15.0,"volume":0.0,"delta":0.551,"gamma":0.0008,"vega":11.9638,"theta":-1.3224,"rho":6.754,"theo":219.952,"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":211.150001525879},{"option":"SPXW260430P06885000","bid":173.8,"bid_size":5.0,"ask":175.2,"ask_size":6.0,"iv":0.1632,"open_interest":45.0,"volume":4.0,"delta":-0.449,"gamma":0.0008,"vega":11.9638,"theta":-1.3364,"rho":-6.16,"theo":174.4637,"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":181.650001525879},{"option":"SPXW260430C06890000","bid":215.4,"bid_size":12.0,"ask":217.0,"ask_size":6.0,"iv":0.1626,"open_interest":7.0,"volume":0.0,"delta":0.5471,"gamma":0.0008,"vega":11.9777,"theta":-1.32,"rho":6.7099,"theo":216.6519,"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":207.949996948242},{"option":"SPXW260430P06890000","bid":175.4,"bid_size":11.0,"ask":176.9,"ask_size":11.0,"iv":0.1626,"open_interest":39.0,"volume":0.0,"delta":-0.4529,"gamma":0.0008,"vega":11.9777,"theta":-1.3325,"rho":-6.2134,"theo":176.1241,"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":183.349998474121},{"option":"SPXW260430C06895000","bid":212.1,"bid_size":9.0,"ask":213.9,"ask_size":7.0,"iv":0.1621,"open_interest":44.0,"volume":40.0,"delta":0.5432,"gamma":0.0008,"vega":11.9906,"theta":-1.3175,"rho":6.6654,"theo":213.3698,"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":204.75},{"option":"SPXW260430P06895000","bid":177.1,"bid_size":12.0,"ask":178.6,"ask_size":6.0,"iv":0.162,"open_interest":11.0,"volume":0.0,"delta":-0.4568,"gamma":0.0008,"vega":11.9906,"theta":-1.3285,"rho":-6.2673,"theo":177.8026,"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":185.099998474121},{"option":"SPXW260430C06900000","bid":209.0,"bid_size":1.0,"ask":210.3,"ask_size":2.0,"iv":0.1614,"open_interest":842.0,"volume":3.0,"delta":0.5392,"gamma":0.0008,"vega":12.0026,"theta":-1.3148,"rho":6.6203,"theo":210.1061,"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":201.550003051758},{"option":"SPXW260430P06900000","bid":178.8,"bid_size":16.0,"ask":180.3,"ask_size":11.0,"iv":0.1614,"open_interest":1814.0,"volume":16.0,"delta":-0.4608,"gamma":0.0008,"vega":12.0026,"theta":-1.3243,"rho":-6.3218,"theo":179.4996,"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":186.849998474121},{"option":"SPXW260430C06905000","bid":205.6,"bid_size":9.0,"ask":207.4,"ask_size":7.0,"iv":0.1608,"open_interest":9.0,"volume":0.0,"delta":0.5352,"gamma":0.0008,"vega":12.0135,"theta":-1.312,"rho":6.5746,"theo":206.8612,"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":198.349998474121},{"option":"SPXW260430P06905000","bid":180.5,"bid_size":6.0,"ask":181.9,"ask_size":6.0,"iv":0.1607,"open_interest":9.0,"volume":0.0,"delta":-0.4648,"gamma":0.0008,"vega":12.0135,"theta":-1.3199,"rho":-6.3769,"theo":181.2152,"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":188.650001525879},{"option":"SPXW260430C06910000","bid":202.4,"bid_size":6.0,"ask":204.0,"ask_size":6.0,"iv":0.1602,"open_interest":29.0,"volume":1.0,"delta":0.5312,"gamma":0.0008,"vega":12.0233,"theta":-1.309,"rho":6.5282,"theo":203.6354,"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":195.25},{"option":"SPXW260430P06910000","bid":182.3,"bid_size":11.0,"ask":183.7,"ask_size":11.0,"iv":0.1602,"open_interest":72.0,"volume":0.0,"delta":-0.4688,"gamma":0.0008,"vega":12.0233,"theta":-1.3154,"rho":-6.4327,"theo":182.9499,"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":190.449996948242},{"option":"SPXW260430C06915000","bid":199.2,"bid_size":2.0,"ask":200.8,"ask_size":2.0,"iv":0.1596,"open_interest":29.0,"volume":0.0,"delta":0.5272,"gamma":0.0008,"vega":12.0321,"theta":-1.3059,"rho":6.4811,"theo":200.4291,"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":192.150001525879},{"option":"SPXW260430P06915000","bid":184.0,"bid_size":6.0,"ask":185.5,"ask_size":6.0,"iv":0.1596,"open_interest":64.0,"volume":0.0,"delta":-0.4729,"gamma":0.0008,"vega":12.0321,"theta":-1.3108,"rho":-6.4892,"theo":184.7042,"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":192.299995422363},{"option":"SPXW260430C06920000","bid":196.0,"bid_size":12.0,"ask":197.8,"ask_size":6.0,"iv":0.1591,"open_interest":19.0,"volume":1.0,"delta":0.5231,"gamma":0.0008,"vega":12.0397,"theta":-1.3027,"rho":6.4333,"theo":197.2426,"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":189.0},{"option":"SPXW260430P06920000","bid":185.8,"bid_size":11.0,"ask":187.3,"ask_size":11.0,"iv":0.159,"open_interest":86.0,"volume":1.0,"delta":-0.477,"gamma":0.0008,"vega":12.0397,"theta":-1.306,"rho":-6.5463,"theo":186.4783,"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":194.150001525879},{"option":"SPXW260430C06925000","bid":192.9,"bid_size":13.0,"ask":194.5,"ask_size":7.0,"iv":0.1584,"open_interest":197.0,"volume":0.0,"delta":0.5189,"gamma":0.0008,"vega":12.0461,"theta":-1.2993,"rho":6.3848,"theo":194.0764,"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":185.949996948242},{"option":"SPXW260430P06925000","bid":187.6,"bid_size":11.0,"ask":189.1,"ask_size":11.0,"iv":0.1584,"open_interest":590.0,"volume":1.0,"delta":-0.4811,"gamma":0.0008,"vega":12.0461,"theta":-1.3011,"rho":-6.6041,"theo":188.2726,"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":196.050003051758},{"option":"SPXW260430C06930000","bid":189.7,"bid_size":13.0,"ask":191.2,"ask_size":3.0,"iv":0.1579,"open_interest":39.0,"volume":0.0,"delta":0.5148,"gamma":0.0008,"vega":12.0513,"theta":-1.2957,"rho":6.3358,"theo":190.9308,"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":182.849998474121},{"option":"SPXW260430P06930000","bid":189.5,"bid_size":10.0,"ask":190.9,"ask_size":11.0,"iv":0.1578,"open_interest":88.0,"volume":7.0,"delta":-0.4852,"gamma":0.0008,"vega":12.0513,"theta":-1.296,"rho":-6.6625,"theo":190.0876,"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":197.949996948242},{"option":"SPXW260430C06935000","bid":186.7,"bid_size":1.0,"ask":188.4,"ask_size":6.0,"iv":0.1573,"open_interest":3.0,"volume":0.0,"delta":0.5106,"gamma":0.0008,"vega":12.0553,"theta":-1.292,"rho":6.2864,"theo":187.8062,"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":179.799995422363},{"option":"SPXW260430P06935000","bid":191.3,"bid_size":7.0,"ask":192.8,"ask_size":6.0,"iv":0.1573,"open_interest":51.0,"volume":0.0,"delta":-0.4894,"gamma":0.0008,"vega":12.0553,"theta":-1.2908,"rho":-6.7213,"theo":191.9236,"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":199.849998474121},{"option":"SPXW260430C06940000","bid":183.6,"bid_size":1.0,"ask":185.0,"ask_size":2.0,"iv":0.1567,"open_interest":73.0,"volume":0.0,"delta":0.5064,"gamma":0.0008,"vega":12.058,"theta":-1.2882,"rho":6.2365,"theo":184.7028,"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":176.75},{"option":"SPXW260430P06940000","bid":193.0,"bid_size":12.0,"ask":194.6,"ask_size":6.0,"iv":0.1567,"open_interest":365.0,"volume":6.0,"delta":-0.4936,"gamma":0.0008,"vega":12.058,"theta":-1.2854,"rho":-6.7805,"theo":193.7808,"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":201.75},{"option":"SPXW260430C06945000","bid":180.5,"bid_size":6.0,"ask":182.1,"ask_size":7.0,"iv":0.1561,"open_interest":12.0,"volume":0.0,"delta":0.5022,"gamma":0.0008,"vega":12.0595,"theta":-1.2841,"rho":6.1864,"theo":181.621,"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":173.75},{"option":"SPXW260430P06945000","bid":194.4,"bid_size":7.0,"ask":196.5,"ask_size":6.0,"iv":0.156,"open_interest":10.0,"volume":5.0,"delta":-0.4979,"gamma":0.0008,"vega":12.0595,"theta":-1.2798,"rho":-6.84,"theo":195.6595,"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":203.75},{"option":"SPXW260430C06950000","bid":177.5,"bid_size":11.0,"ask":179.0,"ask_size":11.0,"iv":0.1555,"open_interest":888.0,"volume":0.0,"delta":0.4979,"gamma":0.0008,"vega":12.0597,"theta":-1.28,"rho":6.1362,"theo":178.561,"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":170.799995422363},{"option":"SPXW260430P06950000","bid":196.9,"bid_size":1.0,"ask":198.5,"ask_size":12.0,"iv":0.1555,"open_interest":1479.0,"volume":0.0,"delta":-0.5021,"gamma":0.0008,"vega":12.0597,"theta":-1.2741,"rho":-6.8996,"theo":197.5601,"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":205.75},{"option":"SPXW260430C06955000","bid":174.3,"bid_size":13.0,"ask":176.0,"ask_size":7.0,"iv":0.1549,"open_interest":23.0,"volume":0.0,"delta":0.4936,"gamma":0.0008,"vega":12.0585,"theta":-1.2756,"rho":6.0858,"theo":175.5229,"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":167.849998474121},{"option":"SPXW260430P06955000","bid":198.6,"bid_size":7.0,"ask":200.5,"ask_size":6.0,"iv":0.1549,"open_interest":17.0,"volume":0.0,"delta":-0.5064,"gamma":0.0008,"vega":12.0585,"theta":-1.2682,"rho":-6.9594,"theo":199.4826,"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":207.75},{"option":"SPXW260430C06960000","bid":171.4,"bid_size":12.0,"ask":173.0,"ask_size":12.0,"iv":0.1543,"open_interest":38.0,"volume":0.0,"delta":0.4893,"gamma":0.0008,"vega":12.0561,"theta":-1.2711,"rho":6.0353,"theo":172.5071,"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":164.900001525879},{"option":"SPXW260430P06960000","bid":200.7,"bid_size":7.0,"ask":202.3,"ask_size":2.0,"iv":0.1543,"open_interest":41.0,"volume":0.0,"delta":-0.5108,"gamma":0.0008,"vega":12.0561,"theta":-1.2622,"rho":-7.0192,"theo":201.4274,"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":209.75},{"option":"SPXW260430C06965000","bid":168.4,"bid_size":13.0,"ask":170.0,"ask_size":7.0,"iv":0.1538,"open_interest":13.0,"volume":1.0,"delta":0.4849,"gamma":0.0008,"vega":12.0523,"theta":-1.2665,"rho":5.9847,"theo":169.5138,"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":162.0},{"option":"SPXW260430P06965000","bid":202.1,"bid_size":3.0,"ask":204.3,"ask_size":2.0,"iv":0.1537,"open_interest":24.0,"volume":0.0,"delta":-0.5151,"gamma":0.0008,"vega":12.0523,"theta":-1.256,"rho":-7.0792,"theo":203.3946,"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":211.849998474121},{"option":"SPXW260430C06970000","bid":165.4,"bid_size":18.0,"ask":166.9,"ask_size":12.0,"iv":0.1532,"open_interest":124.0,"volume":0.0,"delta":0.4805,"gamma":0.0009,"vega":12.0472,"theta":-1.2617,"rho":5.9338,"theo":166.5432,"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":159.099998474121},{"option":"SPXW260430P06970000","bid":204.2,"bid_size":7.0,"ask":206.3,"ask_size":6.0,"iv":0.1532,"open_interest":148.0,"volume":0.0,"delta":-0.5195,"gamma":0.0009,"vega":12.0472,"theta":-1.2497,"rho":-7.1394,"theo":205.3846,"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":213.849998474121},{"option":"SPXW260430C06975000","bid":162.5,"bid_size":18.0,"ask":164.0,"ask_size":12.0,"iv":0.1526,"open_interest":750.0,"volume":0.0,"delta":0.4761,"gamma":0.0009,"vega":12.0406,"theta":-1.2568,"rho":5.8827,"theo":163.5956,"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":156.25},{"option":"SPXW260430P06975000","bid":206.7,"bid_size":7.0,"ask":208.3,"ask_size":2.0,"iv":0.1526,"open_interest":360.0,"volume":0.0,"delta":-0.5239,"gamma":0.0009,"vega":12.0406,"theta":-1.2432,"rho":-7.2,"theo":207.3976,"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":215.949996948242},{"option":"SPXW260430C06980000","bid":159.6,"bid_size":18.0,"ask":161.2,"ask_size":12.0,"iv":0.152,"open_interest":563.0,"volume":0.0,"delta":0.4717,"gamma":0.0009,"vega":12.0327,"theta":-1.2516,"rho":5.8311,"theo":160.6715,"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":153.400001525879},{"option":"SPXW260430P06980000","bid":208.4,"bid_size":7.0,"ask":210.4,"ask_size":6.0,"iv":0.152,"open_interest":197.0,"volume":0.0,"delta":-0.5283,"gamma":0.0009,"vega":12.0327,"theta":-1.2366,"rho":-7.2609,"theo":209.434,"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":218.150001525879},{"option":"SPXW260430C06985000","bid":156.8,"bid_size":7.0,"ask":158.2,"ask_size":7.0,"iv":0.1514,"open_interest":65.0,"volume":0.0,"delta":0.4672,"gamma":0.0009,"vega":12.0232,"theta":-1.2464,"rho":5.779,"theo":157.7711,"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":150.650001525879},{"option":"SPXW260430P06985000","bid":210.5,"bid_size":3.0,"ask":212.6,"ask_size":2.0,"iv":0.1515,"open_interest":4.0,"volume":0.0,"delta":-0.5328,"gamma":0.0009,"vega":12.0232,"theta":-1.2298,"rho":-7.3224,"theo":211.4942,"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":220.25},{"option":"SPXW260430C06990000","bid":153.9,"bid_size":6.0,"ask":155.3,"ask_size":7.0,"iv":0.151,"open_interest":130.0,"volume":0.0,"delta":0.4628,"gamma":0.0009,"vega":12.0122,"theta":-1.241,"rho":5.7262,"theo":154.895,"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":147.849998474121},{"option":"SPXW260430P06990000","bid":212.6,"bid_size":7.0,"ask":214.7,"ask_size":6.0,"iv":0.1509,"open_interest":28.0,"volume":0.0,"delta":-0.5373,"gamma":0.0009,"vega":12.0122,"theta":-1.2228,"rho":-7.3846,"theo":213.5786,"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":222.449996948242},{"option":"SPXW260430C06995000","bid":151.1,"bid_size":7.0,"ask":152.5,"ask_size":7.0,"iv":0.1503,"open_interest":7.0,"volume":0.0,"delta":0.4582,"gamma":0.0009,"vega":11.9996,"theta":-1.2354,"rho":5.6727,"theo":152.0435,"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":145.050003051758},{"option":"SPXW260430P06995000","bid":214.7,"bid_size":3.0,"ask":216.7,"ask_size":2.0,"iv":0.1503,"open_interest":9.0,"volume":0.0,"delta":-0.5418,"gamma":0.0009,"vega":11.9996,"theta":-1.2157,"rho":-7.4474,"theo":215.6878,"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":224.799995422363},{"option":"SPXW260430C07000000","bid":148.3,"bid_size":6.0,"ask":149.8,"ask_size":12.0,"iv":0.1496,"open_interest":1890.0,"volume":23.0,"delta":0.4537,"gamma":0.0009,"vega":11.9854,"theta":-1.2297,"rho":5.6185,"theo":149.2174,"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":142.450004577637},{"option":"SPXW260430P07000000","bid":217.2,"bid_size":6.0,"ask":218.9,"ask_size":2.0,"iv":0.1498,"open_interest":540.0,"volume":4.0,"delta":-0.5463,"gamma":0.0009,"vega":11.9854,"theta":-1.2085,"rho":-7.511,"theo":217.8222,"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":226.849998474121},{"option":"SPXW260430C07005000","bid":145.5,"bid_size":12.0,"ask":146.9,"ask_size":6.0,"iv":0.1492,"open_interest":9.0,"volume":0.0,"delta":0.4491,"gamma":0.0009,"vega":11.9694,"theta":-1.2238,"rho":5.5636,"theo":146.417,"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":139.650001525879},{"option":"SPXW260430P07005000","bid":218.9,"bid_size":3.0,"ask":221.0,"ask_size":2.0,"iv":0.1491,"open_interest":5.0,"volume":0.0,"delta":-0.5509,"gamma":0.0009,"vega":11.9694,"theta":-1.2011,"rho":-7.5753,"theo":219.9824,"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":229.150001525879},{"option":"SPXW260430C07010000","bid":142.7,"bid_size":11.0,"ask":144.3,"ask_size":11.0,"iv":0.1487,"open_interest":1178.0,"volume":43.0,"delta":0.4445,"gamma":0.0009,"vega":11.9518,"theta":-1.2178,"rho":5.5081,"theo":143.6428,"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":137.049995422363},{"option":"SPXW260430P07010000","bid":221.0,"bid_size":7.0,"ask":223.2,"ask_size":2.0,"iv":0.1486,"open_interest":2.0,"volume":0.0,"delta":-0.5555,"gamma":0.0009,"vega":11.9518,"theta":-1.1935,"rho":-7.6401,"theo":222.1687,"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":231.549995422363},{"option":"SPXW260430C07015000","bid":140.0,"bid_size":7.0,"ask":141.4,"ask_size":7.0,"iv":0.148,"open_interest":2.0,"volume":0.0,"delta":0.4399,"gamma":0.0009,"vega":11.9325,"theta":-1.2115,"rho":5.4523,"theo":140.8952,"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":134.299995422363},{"option":"SPXW260430P07015000","bid":223.9,"bid_size":2.0,"ask":225.5,"ask_size":2.0,"iv":0.1481,"open_interest":11.0,"volume":0.0,"delta":-0.5601,"gamma":0.0009,"vega":11.9325,"theta":-1.1858,"rho":-7.7054,"theo":224.3817,"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":233.699996948242},{"option":"SPXW260430C07020000","bid":137.2,"bid_size":18.0,"ask":138.7,"ask_size":12.0,"iv":0.1475,"open_interest":12.0,"volume":0.0,"delta":0.4353,"gamma":0.0009,"vega":11.9115,"theta":-1.2052,"rho":5.396,"theo":138.1747,"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":131.650001525879},{"option":"SPXW260430P07020000","bid":225.9,"bid_size":7.0,"ask":227.7,"ask_size":2.0,"iv":0.1475,"open_interest":23.0,"volume":6.0,"delta":-0.5647,"gamma":0.0009,"vega":11.9115,"theta":-1.1779,"rho":-7.771,"theo":226.6218,"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":236.050003051758},{"option":"SPXW260430C07025000","bid":134.6,"bid_size":1.0,"ask":136.0,"ask_size":12.0,"iv":0.147,"open_interest":37.0,"volume":0.0,"delta":0.4306,"gamma":0.0009,"vega":11.8889,"theta":-1.1987,"rho":5.3396,"theo":135.4815,"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":129.0},{"option":"SPXW260430P07025000","bid":228.0,"bid_size":7.0,"ask":230.1,"ask_size":6.0,"iv":0.1469,"open_interest":336.0,"volume":0.0,"delta":-0.5694,"gamma":0.0009,"vega":11.8889,"theta":-1.1698,"rho":-7.8367,"theo":228.8892,"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":238.349998474121},{"option":"SPXW260430C07030000","bid":132.0,"bid_size":12.0,"ask":133.5,"ask_size":12.0,"iv":0.1464,"open_interest":15.0,"volume":1.0,"delta":0.426,"gamma":0.0009,"vega":11.8646,"theta":-1.192,"rho":5.2833,"theo":132.8159,"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":126.5},{"option":"SPXW260430P07030000","bid":230.1,"bid_size":7.0,"ask":232.3,"ask_size":2.0,"iv":0.1464,"open_interest":17.0,"volume":0.0,"delta":-0.5741,"gamma":0.0009,"vega":11.8646,"theta":-1.1616,"rho":-7.9025,"theo":231.1842,"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":240.75},{"option":"SPXW260430C07035000","bid":129.4,"bid_size":7.0,"ask":130.7,"ask_size":7.0,"iv":0.1459,"open_interest":8.0,"volume":0.0,"delta":0.4213,"gamma":0.0009,"vega":11.8389,"theta":-1.1852,"rho":5.2269,"theo":130.1782,"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":123.900001525879},{"option":"SPXW260430P07035000","bid":233.1,"bid_size":2.0,"ask":234.6,"ask_size":2.0,"iv":0.1458,"open_interest":5.0,"volume":0.0,"delta":-0.5788,"gamma":0.0009,"vega":11.8389,"theta":-1.1533,"rho":-7.9682,"theo":233.5069,"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":243.150001525879},{"option":"SPXW260430C07040000","bid":126.8,"bid_size":12.0,"ask":128.1,"ask_size":12.0,"iv":0.1453,"open_interest":27.0,"volume":0.0,"delta":0.4166,"gamma":0.0009,"vega":11.8116,"theta":-1.1782,"rho":5.1706,"theo":127.5684,"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":121.400001525879},{"option":"SPXW260430P07040000","bid":235.0,"bid_size":7.0,"ask":237.0,"ask_size":2.0,"iv":0.1452,"open_interest":61.0,"volume":0.0,"delta":-0.5835,"gamma":0.0009,"vega":11.8116,"theta":-1.1448,"rho":-8.0338,"theo":235.8578,"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":245.650001525879},{"option":"SPXW260430C07045000","bid":124.2,"bid_size":7.0,"ask":125.7,"ask_size":7.0,"iv":0.1447,"open_interest":28.0,"volume":0.0,"delta":0.4118,"gamma":0.0009,"vega":11.7827,"theta":-1.1711,"rho":5.1144,"theo":124.9868,"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":118.900001525879},{"option":"SPXW260430P07045000","bid":237.8,"bid_size":2.0,"ask":239.4,"ask_size":2.0,"iv":0.1448,"open_interest":28.0,"volume":0.0,"delta":-0.5882,"gamma":0.0009,"vega":11.7827,"theta":-1.1361,"rho":-8.0995,"theo":238.2368,"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":247.949996948242},{"option":"SPXW260430C07050000","bid":121.6,"bid_size":13.0,"ask":123.0,"ask_size":13.0,"iv":0.1442,"open_interest":90.0,"volume":8.0,"delta":0.4071,"gamma":0.0009,"vega":11.7522,"theta":-1.1638,"rho":5.058,"theo":122.4337,"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":116.400001525879},{"option":"SPXW260430P07050000","bid":239.9,"bid_size":7.0,"ask":241.8,"ask_size":2.0,"iv":0.1441,"open_interest":112.0,"volume":0.0,"delta":-0.593,"gamma":0.0009,"vega":11.7522,"theta":-1.1273,"rho":-8.1652,"theo":240.6442,"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":250.75},{"option":"SPXW260430C07055000","bid":119.1,"bid_size":6.0,"ask":120.5,"ask_size":6.0,"iv":0.1436,"open_interest":5.0,"volume":0.0,"delta":0.4023,"gamma":0.0009,"vega":11.7201,"theta":-1.1564,"rho":5.0014,"theo":119.9093,"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":114.0},{"option":"SPXW260430P07055000","bid":242.7,"bid_size":2.0,"ask":244.2,"ask_size":2.0,"iv":0.1436,"open_interest":11.0,"volume":0.0,"delta":-0.5977,"gamma":0.0009,"vega":11.7201,"theta":-1.1184,"rho":-8.2312,"theo":243.0804,"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":253.150001525879},{"option":"SPXW260430C07060000","bid":116.6,"bid_size":13.0,"ask":118.0,"ask_size":13.0,"iv":0.1431,"open_interest":85.0,"volume":0.0,"delta":0.3975,"gamma":0.0009,"vega":11.6862,"theta":-1.1489,"rho":4.9444,"theo":117.414,"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":111.599998474121},{"option":"SPXW260430P07060000","bid":244.8,"bid_size":7.0,"ask":246.9,"ask_size":6.0,"iv":0.143,"open_interest":11.0,"volume":0.0,"delta":-0.6025,"gamma":0.0009,"vega":11.6862,"theta":-1.1093,"rho":-8.2975,"theo":245.5457,"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":255.650001525879},{"option":"SPXW260430C07065000","bid":114.2,"bid_size":13.0,"ask":115.5,"ask_size":7.0,"iv":0.1426,"open_interest":4.0,"volume":0.0,"delta":0.3927,"gamma":0.0009,"vega":11.6504,"theta":-1.1412,"rho":4.887,"theo":114.9481,"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":109.200000762939},{"option":"SPXW260430P07065000","bid":247.7,"bid_size":2.0,"ask":249.4,"ask_size":2.0,"iv":0.1425,"open_interest":54.0,"volume":0.0,"delta":-0.6073,"gamma":0.0009,"vega":11.6504,"theta":-1.1001,"rho":-8.3644,"theo":248.0404,"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":258.399993896484},{"option":"SPXW260430C07070000","bid":111.8,"bid_size":12.0,"ask":113.1,"ask_size":12.0,"iv":0.1421,"open_interest":734.0,"volume":0.0,"delta":0.3879,"gamma":0.0009,"vega":11.6126,"theta":-1.1334,"rho":4.8289,"theo":112.5121,"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":106.900001525879},{"option":"SPXW260430P07070000","bid":250.2,"bid_size":6.0,"ask":251.8,"ask_size":2.0,"iv":0.142,"open_interest":26.0,"volume":0.0,"delta":-0.6121,"gamma":0.0009,"vega":11.6126,"theta":-1.0907,"rho":-8.4318,"theo":250.5649,"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":260.75},{"option":"SPXW260430C07075000","bid":109.3,"bid_size":20.0,"ask":110.7,"ask_size":14.0,"iv":0.1415,"open_interest":59.0,"volume":0.0,"delta":0.3831,"gamma":0.0009,"vega":11.5727,"theta":-1.1254,"rho":4.7702,"theo":110.1063,"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":104.5},{"option":"SPXW260430P07075000","bid":252.8,"bid_size":2.0,"ask":254.3,"ask_size":2.0,"iv":0.1416,"open_interest":4.0,"volume":0.0,"delta":-0.617,"gamma":0.0009,"vega":11.5727,"theta":-1.0812,"rho":-8.4998,"theo":253.1197,"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":263.550003051758},{"option":"SPXW260430C07080000","bid":107.1,"bid_size":1.0,"ask":108.3,"ask_size":8.0,"iv":0.141,"open_interest":40.0,"volume":0.0,"delta":0.3782,"gamma":0.0009,"vega":11.5308,"theta":-1.1173,"rho":4.711,"theo":107.7312,"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":102.299999237061},{"option":"SPXW260430P07080000","bid":255.4,"bid_size":2.0,"ask":257.1,"ask_size":6.0,"iv":0.141,"open_interest":11.0,"volume":0.0,"delta":-0.6218,"gamma":0.0009,"vega":11.5308,"theta":-1.0715,"rho":-8.5684,"theo":255.7052,"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":266.0},{"option":"SPXW260430C07085000","bid":104.6,"bid_size":8.0,"ask":105.9,"ask_size":1.0,"iv":0.1404,"open_interest":1.0,"volume":0.0,"delta":0.3734,"gamma":0.0009,"vega":11.4868,"theta":-1.109,"rho":4.6514,"theo":105.3871,"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":100.0},{"option":"SPXW260430P07085000","bid":258.0,"bid_size":2.0,"ask":260.2,"ask_size":2.0,"iv":0.1404,"open_interest":1.0,"volume":0.0,"delta":-0.6266,"gamma":0.0009,"vega":11.4868,"theta":-1.0618,"rho":-8.6374,"theo":258.3217,"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":268.849990844727},{"option":"SPXW260430C07090000","bid":102.3,"bid_size":21.0,"ask":103.7,"ask_size":14.0,"iv":0.1399,"open_interest":31.0,"volume":0.0,"delta":0.3686,"gamma":0.0009,"vega":11.4407,"theta":-1.1006,"rho":4.5915,"theo":103.0743,"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":97.7999992370606},{"option":"SPXW260430P07090000","bid":260.2,"bid_size":6.0,"ask":262.3,"ask_size":5.0,"iv":0.1399,"open_interest":10.0,"volume":0.0,"delta":-0.6315,"gamma":0.0009,"vega":11.4407,"theta":-1.0518,"rho":-8.7066,"theo":260.9694,"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":271.650009155273},{"option":"SPXW260430C07095000","bid":100.0,"bid_size":8.0,"ask":101.4,"ask_size":7.0,"iv":0.1394,"open_interest":11.0,"volume":0.0,"delta":0.3637,"gamma":0.0009,"vega":11.3928,"theta":-1.0921,"rho":4.5316,"theo":100.793,"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":95.5499992370606},{"option":"SPXW260430P07095000","bid":263.3,"bid_size":2.0,"ask":265.0,"ask_size":2.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":-0.6363,"gamma":0.0009,"vega":11.3928,"theta":-1.0418,"rho":-8.7759,"theo":263.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.349990844727},{"option":"SPXW260430C07100000","bid":97.8,"bid_size":22.0,"ask":99.1,"ask_size":15.0,"iv":0.1389,"open_interest":1388.0,"volume":334.0,"delta":0.3588,"gamma":0.0009,"vega":11.343,"theta":-1.0834,"rho":4.4718,"theo":98.5432,"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":93.5},{"option":"SPXW260430P07100000","bid":265.8,"bid_size":6.0,"ask":267.7,"ask_size":5.0,"iv":0.1389,"open_interest":18.0,"volume":0.0,"delta":-0.6412,"gamma":0.0009,"vega":11.343,"theta":-1.0316,"rho":-8.8451,"theo":266.3594,"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":277.150009155273},{"option":"SPXW260430C07105000","bid":95.6,"bid_size":15.0,"ask":96.9,"ask_size":7.0,"iv":0.1384,"open_interest":19.0,"volume":5.0,"delta":0.354,"gamma":0.0009,"vega":11.2917,"theta":-1.0747,"rho":4.4124,"theo":96.3249,"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":91.25},{"option":"SPXW260430P07105000","bid":268.8,"bid_size":2.0,"ask":270.2,"ask_size":2.0,"iv":0.1384,"open_interest":4.0,"volume":0.0,"delta":-0.646,"gamma":0.0009,"vega":11.2917,"theta":-1.0213,"rho":-8.9139,"theo":269.1017,"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":279.949996948242},{"option":"SPXW260430C07110000","bid":93.4,"bid_size":22.0,"ask":94.7,"ask_size":14.0,"iv":0.1379,"open_interest":9.0,"volume":1.0,"delta":0.3491,"gamma":0.0009,"vega":11.2388,"theta":-1.0658,"rho":4.3532,"theo":94.138,"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":89.0999984741211},{"option":"SPXW260430P07110000","bid":271.4,"bid_size":2.0,"ask":273.2,"ask_size":2.0,"iv":0.1379,"open_interest":12.0,"volume":0.0,"delta":-0.6509,"gamma":0.0009,"vega":11.2388,"theta":-1.0108,"rho":-8.9825,"theo":271.8754,"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":282.849990844727},{"option":"SPXW260430C07115000","bid":91.3,"bid_size":1.0,"ask":92.5,"ask_size":8.0,"iv":0.1374,"open_interest":1.0,"volume":0.0,"delta":0.3442,"gamma":0.0009,"vega":11.1844,"theta":-1.0567,"rho":4.2943,"theo":91.9826,"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":87.0499992370606},{"option":"SPXW260430P07115000","bid":274.2,"bid_size":1.0,"ask":275.9,"ask_size":1.0,"iv":0.1374,"open_interest":11.0,"volume":0.0,"delta":-0.6558,"gamma":0.0009,"vega":11.1844,"theta":-1.0003,"rho":-9.0507,"theo":274.6806,"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":285.650009155273},{"option":"SPXW260430C07120000","bid":89.1,"bid_size":23.0,"ask":90.4,"ask_size":16.0,"iv":0.1369,"open_interest":10.0,"volume":0.0,"delta":0.3394,"gamma":0.0009,"vega":11.1286,"theta":-1.0476,"rho":4.2356,"theo":89.8586,"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":85.0},{"option":"SPXW260430P07120000","bid":277.2,"bid_size":1.0,"ask":278.9,"ask_size":1.0,"iv":0.1369,"open_interest":6.0,"volume":1.0,"delta":-0.6606,"gamma":0.0009,"vega":11.1286,"theta":-0.9896,"rho":-9.1188,"theo":277.5171,"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":288.800003051758},{"option":"SPXW260430C07125000","bid":87.0,"bid_size":23.0,"ask":88.3,"ask_size":16.0,"iv":0.1364,"open_interest":282.0,"volume":0.0,"delta":0.3345,"gamma":0.0009,"vega":11.0711,"theta":-1.0383,"rho":4.177,"theo":87.7659,"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":83.0},{"option":"SPXW260430P07125000","bid":280.0,"bid_size":1.0,"ask":281.8,"ask_size":1.0,"iv":0.1364,"open_interest":6.0,"volume":0.0,"delta":-0.6655,"gamma":0.0009,"vega":11.0711,"theta":-0.9788,"rho":-9.1868,"theo":280.385,"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":291.550003051758},{"option":"SPXW260430C07130000","bid":84.9,"bid_size":15.0,"ask":86.2,"ask_size":16.0,"iv":0.1359,"open_interest":5.0,"volume":3.0,"delta":0.3296,"gamma":0.0009,"vega":11.012,"theta":-1.0289,"rho":4.1182,"theo":85.7046,"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":81.0},{"option":"SPXW260430P07130000","bid":282.9,"bid_size":1.0,"ask":284.5,"ask_size":1.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.6704,"gamma":0.0009,"vega":11.012,"theta":-0.9679,"rho":-9.2549,"theo":283.2843,"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":294.550003051758},{"option":"SPXW260430C07135000","bid":82.9,"bid_size":16.0,"ask":84.2,"ask_size":9.0,"iv":0.1354,"open_interest":0.0,"volume":3.0,"delta":0.3248,"gamma":0.0009,"vega":10.9509,"theta":-1.0194,"rho":4.0591,"theo":83.6749,"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":79.0499992370606},{"option":"SPXW260430P07135000","bid":285.8,"bid_size":1.0,"ask":287.5,"ask_size":1.0,"iv":0.1354,"open_interest":5.0,"volume":0.0,"delta":-0.6752,"gamma":0.0009,"vega":10.9509,"theta":-0.9568,"rho":-9.3234,"theo":286.2151,"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":297.5},{"option":"SPXW260430C07140000","bid":80.9,"bid_size":16.0,"ask":82.1,"ask_size":1.0,"iv":0.1349,"open_interest":33.0,"volume":0.0,"delta":0.3199,"gamma":0.0009,"vega":10.8878,"theta":-1.0098,"rho":3.9997,"theo":81.6769,"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":77.0999984741211},{"option":"SPXW260430P07140000","bid":288.8,"bid_size":1.0,"ask":290.3,"ask_size":1.0,"iv":0.135,"open_interest":6.0,"volume":0.0,"delta":-0.6801,"gamma":0.0009,"vega":10.8878,"theta":-0.9457,"rho":-9.3922,"theo":289.1777,"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":300.150009155273},{"option":"SPXW260430C07145000","bid":78.9,"bid_size":16.0,"ask":80.2,"ask_size":9.0,"iv":0.1345,"open_interest":9.0,"volume":1.0,"delta":0.3151,"gamma":0.0009,"vega":10.8225,"theta":-1.0001,"rho":3.9398,"theo":79.7107,"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":75.25},{"option":"SPXW260430P07145000","bid":291.8,"bid_size":1.0,"ask":293.3,"ask_size":1.0,"iv":0.1345,"open_interest":44.0,"volume":0.0,"delta":-0.6849,"gamma":0.0009,"vega":10.8225,"theta":-0.9345,"rho":-9.4614,"theo":292.1721,"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":302.650009155273},{"option":"SPXW260430C07150000","bid":77.0,"bid_size":17.0,"ask":78.2,"ask_size":8.0,"iv":0.134,"open_interest":804.0,"volume":1257.0,"delta":0.3103,"gamma":0.0009,"vega":10.755,"theta":-0.9903,"rho":3.8796,"theo":77.7765,"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":73.4499969482422},{"option":"SPXW260430P07150000","bid":294.8,"bid_size":1.0,"ask":296.6,"ask_size":1.0,"iv":0.134,"open_interest":48.0,"volume":0.0,"delta":-0.6898,"gamma":0.0009,"vega":10.755,"theta":-0.9231,"rho":-9.531,"theo":295.1985,"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":306.449996948242},{"option":"SPXW260430C07155000","bid":75.0,"bid_size":16.0,"ask":76.3,"ask_size":8.0,"iv":0.1335,"open_interest":55.0,"volume":0.0,"delta":0.3054,"gamma":0.0009,"vega":10.6854,"theta":-0.9804,"rho":3.8194,"theo":75.8744,"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":71.5499992370606},{"option":"SPXW260430P07155000","bid":297.8,"bid_size":1.0,"ask":299.4,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.6946,"gamma":0.0009,"vega":10.6854,"theta":-0.9117,"rho":-9.6006,"theo":298.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.75},{"option":"SPXW260430C07160000","bid":73.2,"bid_size":18.0,"ask":74.5,"ask_size":18.0,"iv":0.1331,"open_interest":68.0,"volume":0.0,"delta":0.3006,"gamma":0.0009,"vega":10.6137,"theta":-0.9704,"rho":3.7591,"theo":74.0043,"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":69.75},{"option":"SPXW260430P07160000","bid":298.2,"bid_size":4.0,"ask":305.1,"ask_size":4.0,"iv":0.133,"open_interest":7.0,"volume":0.0,"delta":-0.6994,"gamma":0.0009,"vega":10.6137,"theta":-0.9001,"rho":-9.6702,"theo":301.3475,"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":312.449996948242},{"option":"SPXW260430C07165000","bid":71.4,"bid_size":8.0,"ask":72.6,"ask_size":10.0,"iv":0.1326,"open_interest":6.0,"volume":0.0,"delta":0.2958,"gamma":0.0009,"vega":10.5402,"theta":-0.9603,"rho":3.6993,"theo":72.1661,"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":67.9500007629394},{"option":"SPXW260430P07165000","bid":299.6,"bid_size":1.0,"ask":309.0,"ask_size":1.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.7042,"gamma":0.0009,"vega":10.5403,"theta":-0.8885,"rho":-9.7395,"theo":304.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.050003051758},{"option":"SPXW260430C07170000","bid":69.6,"bid_size":15.0,"ask":70.8,"ask_size":18.0,"iv":0.1322,"open_interest":58.0,"volume":0.0,"delta":0.291,"gamma":0.0008,"vega":10.4652,"theta":-0.9501,"rho":3.6399,"theo":70.3595,"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":66.25},{"option":"SPXW260430P07170000","bid":304.5,"bid_size":4.0,"ask":311.4,"ask_size":4.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.709,"gamma":0.0008,"vega":10.4652,"theta":-0.8768,"rho":-9.8082,"theo":307.6238,"change":0.0,"open":0.0,"high":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":"SPXW260430C07175000","bid":67.8,"bid_size":16.0,"ask":69.0,"ask_size":18.0,"iv":0.1317,"open_interest":69.0,"volume":10.0,"delta":0.2863,"gamma":0.0008,"vega":10.3889,"theta":-0.9398,"rho":3.5811,"theo":68.5842,"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":64.6000022888184},{"option":"SPXW260430P07175000","bid":307.6,"bid_size":4.0,"ask":314.6,"ask_size":4.0,"iv":0.1316,"open_interest":6.0,"volume":0.0,"delta":-0.7138,"gamma":0.0008,"vega":10.3889,"theta":-0.8649,"rho":-9.8764,"theo":310.8092,"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":321.950012207031},{"option":"SPXW260430C07180000","bid":66.0,"bid_size":18.0,"ask":67.2,"ask_size":18.0,"iv":0.1313,"open_interest":5.0,"volume":0.0,"delta":0.2815,"gamma":0.0008,"vega":10.3114,"theta":-0.9294,"rho":3.5229,"theo":66.84,"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":62.8500003814697},{"option":"SPXW260430P07180000","bid":310.7,"bid_size":4.0,"ask":317.8,"ask_size":4.0,"iv":0.1311,"open_interest":23.0,"volume":0.0,"delta":-0.7185,"gamma":0.0008,"vega":10.3114,"theta":-0.853,"rho":-9.9439,"theo":314.0255,"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":325.149993896484},{"option":"SPXW260430C07185000","bid":64.3,"bid_size":7.0,"ask":65.5,"ask_size":10.0,"iv":0.1308,"open_interest":126.0,"volume":0.0,"delta":0.2768,"gamma":0.0008,"vega":10.2328,"theta":-0.9189,"rho":3.4652,"theo":65.1265,"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":61.1499996185303},{"option":"SPXW260430P07185000","bid":312.3,"bid_size":1.0,"ask":322.0,"ask_size":1.0,"iv":0.1308,"open_interest":3.0,"volume":0.0,"delta":-0.7233,"gamma":0.0008,"vega":10.2328,"theta":-0.841,"rho":-10.011,"theo":317.2727,"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":328.050003051758},{"option":"SPXW260430C07190000","bid":62.6,"bid_size":17.0,"ask":63.8,"ask_size":19.0,"iv":0.1304,"open_interest":2.0,"volume":0.0,"delta":0.272,"gamma":0.0008,"vega":10.153,"theta":-0.9084,"rho":3.4077,"theo":63.4437,"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":59.5500011444092},{"option":"SPXW260430P07190000","bid":317.3,"bid_size":4.0,"ask":324.3,"ask_size":4.0,"iv":0.1304,"open_interest":5.0,"volume":0.0,"delta":-0.728,"gamma":0.0008,"vega":10.153,"theta":-0.8289,"rho":-10.0778,"theo":320.5503,"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":331.950012207031},{"option":"SPXW260430C07195000","bid":61.0,"bid_size":7.0,"ask":62.2,"ask_size":10.0,"iv":0.13,"open_interest":5.0,"volume":0.0,"delta":0.2674,"gamma":0.0008,"vega":10.0719,"theta":-0.8978,"rho":3.3504,"theo":61.7912,"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":58.0},{"option":"SPXW260430P07195000","bid":318.8,"bid_size":1.0,"ask":328.7,"ask_size":1.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.7327,"gamma":0.0008,"vega":10.0719,"theta":-0.8168,"rho":-10.1445,"theo":323.8584,"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":334.75},{"option":"SPXW260430C07200000","bid":59.3,"bid_size":26.0,"ask":60.4,"ask_size":1.0,"iv":0.1296,"open_interest":3461.0,"volume":106.0,"delta":0.2627,"gamma":0.0008,"vega":9.9893,"theta":-0.8871,"rho":3.293,"theo":60.1691,"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":56.5499992370606},{"option":"SPXW260430P07200000","bid":323.9,"bid_size":4.0,"ask":330.7,"ask_size":4.0,"iv":0.1298,"open_interest":153.0,"volume":0.0,"delta":-0.7373,"gamma":0.0008,"vega":9.9893,"theta":-0.8046,"rho":-10.2113,"theo":327.1968,"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":338.649993896484},{"option":"SPXW260430C07205000","bid":57.7,"bid_size":17.0,"ask":58.9,"ask_size":10.0,"iv":0.1292,"open_interest":1.0,"volume":0.0,"delta":0.258,"gamma":0.0008,"vega":9.905,"theta":-0.8764,"rho":3.2355,"theo":58.5773,"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":54.9499988555908},{"option":"SPXW260430P07205000","bid":325.4,"bid_size":1.0,"ask":335.5,"ask_size":1.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.742,"gamma":0.0008,"vega":9.905,"theta":-0.7923,"rho":-10.2782,"theo":330.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.700012207031},{"option":"SPXW260430C07210000","bid":56.2,"bid_size":20.0,"ask":57.3,"ask_size":1.0,"iv":0.1288,"open_interest":19.0,"volume":5.0,"delta":0.2534,"gamma":0.0008,"vega":9.8188,"theta":-0.8656,"rho":3.1778,"theo":57.0159,"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":53.4499988555908},{"option":"SPXW260430P07210000","bid":330.5,"bid_size":4.0,"ask":337.8,"ask_size":4.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.7466,"gamma":0.0008,"vega":9.8188,"theta":-0.78,"rho":-10.3452,"theo":333.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.649993896484},{"option":"SPXW260430C07215000","bid":54.6,"bid_size":19.0,"ask":55.8,"ask_size":11.0,"iv":0.1283,"open_interest":7.0,"volume":1.0,"delta":0.2488,"gamma":0.0008,"vega":9.7306,"theta":-0.8547,"rho":3.1201,"theo":55.4849,"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":52.0},{"option":"SPXW260430P07215000","bid":332.2,"bid_size":1.0,"ask":342.2,"ask_size":1.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.7512,"gamma":0.0008,"vega":9.7306,"theta":-0.7676,"rho":-10.4123,"theo":337.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPXW260430C07220000","bid":53.1,"bid_size":29.0,"ask":54.3,"ask_size":21.0,"iv":0.1278,"open_interest":11.0,"volume":5.0,"delta":0.2443,"gamma":0.0008,"vega":9.6405,"theta":-0.8438,"rho":3.0626,"theo":53.9841,"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":50.5500011444092},{"option":"SPXW260430P07220000","bid":337.4,"bid_size":4.0,"ask":344.7,"ask_size":4.0,"iv":0.1278,"open_interest":3.0,"volume":0.0,"delta":-0.7558,"gamma":0.0008,"vega":9.6405,"theta":-0.7551,"rho":-10.4792,"theo":340.8542,"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":352.599990844727},{"option":"SPXW260430C07225000","bid":51.6,"bid_size":29.0,"ask":52.8,"ask_size":21.0,"iv":0.1275,"open_interest":281.0,"volume":2.0,"delta":0.2397,"gamma":0.0008,"vega":9.5486,"theta":-0.8328,"rho":3.0054,"theo":52.5134,"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":49.1499996185303},{"option":"SPXW260430P07225000","bid":340.8,"bid_size":4.0,"ask":348.2,"ask_size":4.0,"iv":0.1274,"open_interest":61.0,"volume":0.0,"delta":-0.7603,"gamma":0.0008,"vega":9.5486,"theta":-0.7426,"rho":-10.5458,"theo":344.344,"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":356.050003051758},{"option":"SPXW260430C07230000","bid":50.3,"bid_size":1.0,"ask":51.4,"ask_size":21.0,"iv":0.1271,"open_interest":6.0,"volume":0.0,"delta":0.2352,"gamma":0.0008,"vega":9.4553,"theta":-0.8218,"rho":2.9488,"theo":51.0726,"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":47.75},{"option":"SPXW260430P07230000","bid":344.4,"bid_size":4.0,"ask":351.7,"ask_size":4.0,"iv":0.127,"open_interest":4.0,"volume":0.0,"delta":-0.7648,"gamma":0.0008,"vega":9.4553,"theta":-0.7301,"rho":-10.6117,"theo":347.8637,"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":359.75},{"option":"SPXW260430C07235000","bid":48.8,"bid_size":9.0,"ask":50.0,"ask_size":11.0,"iv":0.1268,"open_interest":36.0,"volume":0.0,"delta":0.2308,"gamma":0.0008,"vega":9.3609,"theta":-0.8107,"rho":2.893,"theo":49.661,"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":46.4499988555908},{"option":"SPXW260430P07235000","bid":346.1,"bid_size":1.0,"ask":356.2,"ask_size":1.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.7693,"gamma":0.0008,"vega":9.3609,"theta":-0.7175,"rho":-10.6769,"theo":351.4128,"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":362.849990844727},{"option":"SPXW260430C07240000","bid":47.4,"bid_size":20.0,"ask":48.6,"ask_size":22.0,"iv":0.1264,"open_interest":6.0,"volume":0.0,"delta":0.2263,"gamma":0.0008,"vega":9.2657,"theta":-0.7996,"rho":2.838,"theo":48.2786,"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":45.1500015258789},{"option":"SPXW260430P07240000","bid":351.3,"bid_size":4.0,"ask":358.7,"ask_size":4.0,"iv":0.1261,"open_interest":1.0,"volume":0.0,"delta":-0.7737,"gamma":0.0008,"vega":9.2657,"theta":-0.7049,"rho":-10.7412,"theo":354.9909,"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":367.050003051758},{"option":"SPXW260430C07245000","bid":46.1,"bid_size":11.0,"ask":47.2,"ask_size":11.0,"iv":0.126,"open_interest":13.0,"volume":0.0,"delta":0.2219,"gamma":0.0008,"vega":9.1698,"theta":-0.7885,"rho":2.7838,"theo":46.9249,"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":43.8999996185303},{"option":"SPXW260430P07245000","bid":353.3,"bid_size":1.0,"ask":363.5,"ask_size":1.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.7781,"gamma":0.0008,"vega":9.1698,"theta":-0.6922,"rho":-10.8048,"theo":358.5978,"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":370.150009155273},{"option":"SPXW260430C07250000","bid":44.7,"bid_size":29.0,"ask":45.9,"ask_size":22.0,"iv":0.1256,"open_interest":1808.0,"volume":2345.0,"delta":0.2175,"gamma":0.0008,"vega":9.0734,"theta":-0.7774,"rho":2.7302,"theo":45.5995,"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":42.6500015258789},{"option":"SPXW260430P07250000","bid":358.7,"bid_size":4.0,"ask":366.1,"ask_size":4.0,"iv":0.1255,"open_interest":162.0,"volume":0.0,"delta":-0.7825,"gamma":0.0008,"vega":9.0734,"theta":-0.6795,"rho":-10.8678,"theo":362.2329,"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":374.150009155273},{"option":"SPXW260430C07255000","bid":43.4,"bid_size":19.0,"ask":44.6,"ask_size":11.0,"iv":0.1253,"open_interest":63.0,"volume":0.0,"delta":0.2132,"gamma":0.0008,"vega":8.9764,"theta":-0.7662,"rho":2.677,"theo":44.3021,"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":41.3500003814697},{"option":"SPXW260430P07255000","bid":360.5,"bid_size":1.0,"ask":370.8,"ask_size":1.0,"iv":0.1252,"open_interest":31.0,"volume":0.0,"delta":-0.7868,"gamma":0.0008,"vega":8.9765,"theta":-0.6668,"rho":-10.9304,"theo":365.8962,"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":377.600006103516},{"option":"SPXW260430C07260000","bid":42.3,"bid_size":20.0,"ask":43.3,"ask_size":23.0,"iv":0.1249,"open_interest":7.0,"volume":0.0,"delta":0.2089,"gamma":0.0008,"vega":8.8788,"theta":-0.755,"rho":2.624,"theo":43.0328,"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":40.1499996185303},{"option":"SPXW260430P07260000","bid":366.0,"bid_size":4.0,"ask":373.5,"ask_size":4.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.7911,"gamma":0.0008,"vega":8.8788,"theta":-0.6541,"rho":-10.9927,"theo":369.5873,"change":0.0,"open":0.0,"high":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":"SPXW260430C07265000","bid":41.0,"bid_size":9.0,"ask":42.1,"ask_size":11.0,"iv":0.1245,"open_interest":3.0,"volume":1.0,"delta":0.2047,"gamma":0.0008,"vega":8.7801,"theta":-0.7439,"rho":2.5712,"theo":41.7912,"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":38.9499988555908},{"option":"SPXW260430P07265000","bid":368.0,"bid_size":1.0,"ask":378.4,"ask_size":1.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.7954,"gamma":0.0008,"vega":8.7801,"theta":-0.6414,"rho":-11.055,"theo":373.3063,"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":385.199996948242},{"option":"SPXW260430C07270000","bid":39.8,"bid_size":21.0,"ask":40.9,"ask_size":23.0,"iv":0.1242,"open_interest":31.0,"volume":0.0,"delta":0.2004,"gamma":0.0007,"vega":8.6802,"theta":-0.7327,"rho":2.5184,"theo":40.5774,"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":37.8500003814697},{"option":"SPXW260430P07270000","bid":373.3,"bid_size":4.0,"ask":380.9,"ask_size":4.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.7996,"gamma":0.0007,"vega":8.6802,"theta":-0.6287,"rho":-11.1171,"theo":377.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.5},{"option":"SPXW260430C07275000","bid":38.6,"bid_size":21.0,"ask":39.7,"ask_size":23.0,"iv":0.1238,"open_interest":274.0,"volume":0.0,"delta":0.1963,"gamma":0.0007,"vega":8.5789,"theta":-0.7215,"rho":2.4657,"theo":39.3912,"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":36.6499996185303},{"option":"SPXW260430P07275000","bid":377.1,"bid_size":4.0,"ask":384.7,"ask_size":4.0,"iv":0.1237,"open_interest":66.0,"volume":0.0,"delta":-0.8038,"gamma":0.0007,"vega":8.5789,"theta":-0.616,"rho":-11.1792,"theo":380.8274,"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":393.299987792969},{"option":"SPXW260430C07280000","bid":37.5,"bid_size":23.0,"ask":38.5,"ask_size":25.0,"iv":0.1236,"open_interest":18.0,"volume":0.0,"delta":0.1921,"gamma":0.0007,"vega":8.4763,"theta":-0.7103,"rho":2.4134,"theo":38.2325,"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":35.6499996185303},{"option":"SPXW260430P07280000","bid":381.0,"bid_size":4.0,"ask":388.6,"ask_size":4.0,"iv":0.1234,"open_interest":6.0,"volume":0.0,"delta":-0.8079,"gamma":0.0007,"vega":8.4763,"theta":-0.6033,"rho":-11.2408,"theo":384.6293,"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":396.899993896484},{"option":"SPXW260430C07285000","bid":36.3,"bid_size":21.0,"ask":37.4,"ask_size":12.0,"iv":0.1232,"open_interest":1.0,"volume":0.0,"delta":0.1881,"gamma":0.0007,"vega":8.3723,"theta":-0.6991,"rho":2.3616,"theo":37.1011,"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":34.5500011444092},{"option":"SPXW260430P07285000","bid":383.2,"bid_size":1.0,"ask":393.5,"ask_size":1.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.812,"gamma":0.0007,"vega":8.3723,"theta":-0.5906,"rho":-11.302,"theo":388.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.550003051758},{"option":"SPXW260430C07290000","bid":35.3,"bid_size":23.0,"ask":36.3,"ask_size":25.0,"iv":0.1228,"open_interest":8.0,"volume":0.0,"delta":0.184,"gamma":0.0007,"vega":8.2673,"theta":-0.688,"rho":2.3106,"theo":35.9966,"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":33.5},{"option":"SPXW260430P07290000","bid":388.7,"bid_size":4.0,"ask":396.3,"ask_size":4.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":-0.816,"gamma":0.0007,"vega":8.2674,"theta":-0.5779,"rho":-11.3624,"theo":392.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.75},{"option":"SPXW260430C07295000","bid":34.2,"bid_size":10.0,"ask":35.2,"ask_size":12.0,"iv":0.1225,"open_interest":16.0,"volume":0.0,"delta":0.18,"gamma":0.0007,"vega":8.1617,"theta":-0.6769,"rho":2.2605,"theo":34.9187,"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":32.5},{"option":"SPXW260430P07295000","bid":390.8,"bid_size":1.0,"ask":401.2,"ask_size":1.0,"iv":0.1226,"open_interest":1.0,"volume":0.0,"delta":-0.82,"gamma":0.0007,"vega":8.1617,"theta":-0.5652,"rho":-11.4218,"theo":396.1974,"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":408.349990844727},{"option":"SPXW260430C07300000","bid":33.2,"bid_size":24.0,"ask":34.1,"ask_size":26.0,"iv":0.1223,"open_interest":762.0,"volume":15.0,"delta":0.1761,"gamma":0.0007,"vega":8.0557,"theta":-0.6658,"rho":2.2114,"theo":33.867,"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":31.4499998092651},{"option":"SPXW260430P07300000","bid":396.5,"bid_size":4.0,"ask":404.2,"ask_size":4.0,"iv":0.1222,"open_interest":16.0,"volume":0.0,"delta":-0.8239,"gamma":0.0007,"vega":8.0557,"theta":-0.5526,"rho":-11.4803,"theo":400.1062,"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":412.75},{"option":"SPXW260430C07305000","bid":32.1,"bid_size":10.0,"ask":33.1,"ask_size":12.0,"iv":0.1219,"open_interest":1.0,"volume":0.0,"delta":0.1722,"gamma":0.0007,"vega":7.9497,"theta":-0.6547,"rho":2.1632,"theo":32.8408,"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":30.5500001907349},{"option":"SPXW260430P07305000","bid":398.6,"bid_size":2.0,"ask":409.1,"ask_size":1.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.8278,"gamma":0.0007,"vega":7.9498,"theta":-0.54,"rho":-11.5379,"theo":404.0406,"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":416.400009155273},{"option":"SPXW260430C07310000","bid":31.1,"bid_size":25.0,"ask":32.1,"ask_size":27.0,"iv":0.1217,"open_interest":15.0,"volume":0.0,"delta":0.1684,"gamma":0.0007,"vega":7.8439,"theta":-0.6437,"rho":2.1157,"theo":31.8399,"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":29.5999994277954},{"option":"SPXW260430P07310000","bid":404.2,"bid_size":4.0,"ask":412.0,"ask_size":4.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8317,"gamma":0.0007,"vega":7.8439,"theta":-0.5274,"rho":-11.5947,"theo":408.0003,"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":420.650009155273},{"option":"SPXW260430C07315000","bid":30.2,"bid_size":10.0,"ask":31.1,"ask_size":12.0,"iv":0.1214,"open_interest":81.0,"volume":0.0,"delta":0.1646,"gamma":0.0007,"vega":7.7383,"theta":-0.6327,"rho":2.0689,"theo":30.8641,"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":28.6499996185303},{"option":"SPXW260430P07315000","bid":406.6,"bid_size":1.0,"ask":417.1,"ask_size":1.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8355,"gamma":0.0007,"vega":7.7383,"theta":-0.5149,"rho":-11.6509,"theo":411.9848,"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":424.449996948242},{"option":"SPXW260430C07320000","bid":29.2,"bid_size":26.0,"ask":30.2,"ask_size":27.0,"iv":0.1211,"open_interest":7.0,"volume":0.0,"delta":0.1608,"gamma":0.0007,"vega":7.6328,"theta":-0.6218,"rho":2.0225,"theo":29.9127,"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":27.8000001907349},{"option":"SPXW260430P07320000","bid":412.3,"bid_size":3.0,"ask":420.1,"ask_size":3.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.8392,"gamma":0.0007,"vega":7.6328,"theta":-0.5025,"rho":-11.7067,"theo":415.9941,"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":428.850006103516},{"option":"SPXW260430C07325000","bid":28.3,"bid_size":29.0,"ask":29.2,"ask_size":1.0,"iv":0.1208,"open_interest":87.0,"volume":3.0,"delta":0.1571,"gamma":0.0006,"vega":7.5271,"theta":-0.6109,"rho":1.9764,"theo":28.9858,"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":26.9499998092651},{"option":"SPXW260430P07325000","bid":416.2,"bid_size":3.0,"ask":424.2,"ask_size":3.0,"iv":0.1206,"open_interest":2.0,"volume":0.0,"delta":-0.8429,"gamma":0.0006,"vega":7.5271,"theta":-0.4901,"rho":-11.7622,"theo":420.0278,"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":433.300003051758},{"option":"SPXW260430C07330000","bid":27.4,"bid_size":29.0,"ask":28.4,"ask_size":29.0,"iv":0.1206,"open_interest":15.0,"volume":0.0,"delta":0.1535,"gamma":0.0006,"vega":7.4211,"theta":-0.6001,"rho":1.9306,"theo":28.0832,"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":26.0999994277954},{"option":"SPXW260430P07330000","bid":420.2,"bid_size":3.0,"ask":428.3,"ask_size":3.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.8465,"gamma":0.0006,"vega":7.4211,"theta":-0.4777,"rho":-11.8174,"theo":424.0858,"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":437.5},{"option":"SPXW260430C07335000","bid":26.6,"bid_size":15.0,"ask":27.5,"ask_size":17.0,"iv":0.1203,"open_interest":29.0,"volume":0.0,"delta":0.1499,"gamma":0.0006,"vega":7.3146,"theta":-0.5894,"rho":1.8851,"theo":27.2049,"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":25.3000001907349},{"option":"SPXW260430P07335000","bid":422.7,"bid_size":2.0,"ask":433.4,"ask_size":1.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.8501,"gamma":0.0006,"vega":7.3146,"theta":-0.4655,"rho":-11.8722,"theo":428.1679,"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":440.900009155273},{"option":"SPXW260430C07340000","bid":25.8,"bid_size":22.0,"ask":26.7,"ask_size":34.0,"iv":0.1201,"open_interest":13.0,"volume":0.0,"delta":0.1464,"gamma":0.0006,"vega":7.2074,"theta":-0.5787,"rho":1.8402,"theo":26.3503,"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":24.5},{"option":"SPXW260430P07340000","bid":428.4,"bid_size":3.0,"ask":436.5,"ask_size":3.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.8536,"gamma":0.0006,"vega":7.2074,"theta":-0.4533,"rho":-11.9265,"theo":432.2739,"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":445.700012207031},{"option":"SPXW260430C07345000","bid":24.9,"bid_size":17.0,"ask":25.9,"ask_size":18.0,"iv":0.1199,"open_interest":28.0,"volume":40.0,"delta":0.1429,"gamma":0.0006,"vega":7.0998,"theta":-0.5681,"rho":1.7959,"theo":25.5192,"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":23.75},{"option":"SPXW260430P07345000","bid":431.0,"bid_size":1.0,"ask":441.6,"ask_size":1.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.8571,"gamma":0.0006,"vega":7.0998,"theta":-0.4412,"rho":-11.9801,"theo":436.4034,"change":0.0,"open":0.0,"high":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":"SPXW260430C07350000","bid":24.2,"bid_size":23.0,"ask":25.1,"ask_size":37.0,"iv":0.1196,"open_interest":594.0,"volume":20.0,"delta":0.1395,"gamma":0.0006,"vega":6.9918,"theta":-0.5576,"rho":1.7526,"theo":24.7112,"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":23.0},{"option":"SPXW260430P07350000","bid":436.7,"bid_size":3.0,"ask":444.8,"ask_size":3.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.8605,"gamma":0.0006,"vega":6.9918,"theta":-0.4291,"rho":-12.0328,"theo":440.556,"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":454.300003051758},{"option":"SPXW260430C07355000","bid":23.4,"bid_size":15.0,"ask":24.3,"ask_size":19.0,"iv":0.1193,"open_interest":120.0,"volume":0.0,"delta":0.1361,"gamma":0.0006,"vega":6.8838,"theta":-0.5472,"rho":1.7102,"theo":23.9258,"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":22.25},{"option":"SPXW260430P07355000","bid":439.7,"bid_size":1.0,"ask":450.0,"ask_size":1.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.8639,"gamma":0.0006,"vega":6.8838,"theta":-0.4172,"rho":-12.0846,"theo":444.7311,"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":457.849990844727},{"option":"SPXW260430C07360000","bid":22.6,"bid_size":36.0,"ask":23.5,"ask_size":39.0,"iv":0.119,"open_interest":7.0,"volume":3.0,"delta":0.1328,"gamma":0.0006,"vega":6.7762,"theta":-0.5369,"rho":1.669,"theo":23.1625,"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":21.5500001907349},{"option":"SPXW260430P07360000","bid":445.2,"bid_size":3.0,"ask":453.2,"ask_size":3.0,"iv":0.1188,"open_interest":5.0,"volume":0.0,"delta":-0.8672,"gamma":0.0006,"vega":6.7762,"theta":-0.4053,"rho":-12.1352,"theo":448.9285,"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":462.600006103516},{"option":"SPXW260430C07365000","bid":21.9,"bid_size":16.0,"ask":22.8,"ask_size":21.0,"iv":0.1189,"open_interest":14.0,"volume":0.0,"delta":0.1296,"gamma":0.0006,"vega":6.6692,"theta":-0.5267,"rho":1.6286,"theo":22.4209,"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":20.8500003814697},{"option":"SPXW260430P07365000","bid":448.1,"bid_size":1.0,"ask":458.5,"ask_size":1.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.8704,"gamma":0.0006,"vega":6.6692,"theta":-0.3936,"rho":-12.1849,"theo":453.1472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.349990844727},{"option":"SPXW260430C07370000","bid":21.2,"bid_size":36.0,"ask":22.1,"ask_size":41.0,"iv":0.1187,"open_interest":49.0,"volume":0.0,"delta":0.1264,"gamma":0.0006,"vega":6.563,"theta":-0.5166,"rho":1.5891,"theo":21.7003,"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":20.1999998092651},{"option":"SPXW260430P07370000","bid":453.7,"bid_size":3.0,"ask":461.7,"ask_size":3.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.8736,"gamma":0.0006,"vega":6.563,"theta":-0.3819,"rho":-12.2338,"theo":457.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.300003051758},{"option":"SPXW260430C07375000","bid":20.5,"bid_size":40.0,"ask":21.4,"ask_size":42.0,"iv":0.1184,"open_interest":122.0,"volume":0.0,"delta":0.1233,"gamma":0.0006,"vega":6.4577,"theta":-0.5065,"rho":1.5503,"theo":21.0006,"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":19.5500001907349},{"option":"SPXW260430P07375000","bid":457.9,"bid_size":3.0,"ask":466.0,"ask_size":3.0,"iv":0.1183,"open_interest":26.0,"volume":0.0,"delta":-0.8768,"gamma":0.0006,"vega":6.4577,"theta":-0.3704,"rho":-12.282,"theo":461.6482,"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":475.449996948242},{"option":"SPXW260430C07380000","bid":19.8,"bid_size":57.0,"ask":20.7,"ask_size":43.0,"iv":0.1183,"open_interest":9.0,"volume":2.0,"delta":0.1202,"gamma":0.0006,"vega":6.3533,"theta":-0.4966,"rho":1.512,"theo":20.3213,"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":18.9000005722046},{"option":"SPXW260430P07380000","bid":462.2,"bid_size":3.0,"ask":470.3,"ask_size":3.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.8798,"gamma":0.0006,"vega":6.3533,"theta":-0.3589,"rho":-12.3297,"theo":465.9295,"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":480.050003051758},{"option":"SPXW260430C07385000","bid":19.2,"bid_size":16.0,"ask":20.1,"ask_size":23.0,"iv":0.1181,"open_interest":67.0,"volume":2.0,"delta":0.1172,"gamma":0.0006,"vega":6.2495,"theta":-0.4868,"rho":1.4741,"theo":19.6622,"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":18.3000001907349},{"option":"SPXW260430P07385000","bid":465.1,"bid_size":1.0,"ask":475.6,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.8829,"gamma":0.0006,"vega":6.2495,"theta":-0.3476,"rho":-12.3769,"theo":470.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.650009155273},{"option":"SPXW260430C07390000","bid":18.6,"bid_size":38.0,"ask":19.4,"ask_size":45.0,"iv":0.1178,"open_interest":6.0,"volume":0.0,"delta":0.1142,"gamma":0.0005,"vega":6.1463,"theta":-0.4772,"rho":1.4367,"theo":19.0229,"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":17.6999998092651},{"option":"SPXW260430P07390000","bid":470.8,"bid_size":3.0,"ask":479.0,"ask_size":3.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.8858,"gamma":0.0005,"vega":6.1463,"theta":-0.3364,"rho":-12.4237,"theo":474.5522,"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":488.550003051758},{"option":"SPXW260430C07395000","bid":18.0,"bid_size":16.0,"ask":18.8,"ask_size":24.0,"iv":0.1177,"open_interest":4.0,"volume":2.0,"delta":0.1113,"gamma":0.0005,"vega":6.0434,"theta":-0.4676,"rho":1.3997,"theo":18.4032,"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":17.1999998092651},{"option":"SPXW260430P07395000","bid":473.8,"bid_size":1.0,"ask":484.3,"ask_size":1.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.8887,"gamma":0.0005,"vega":6.0434,"theta":-0.3253,"rho":-12.47,"theo":478.893,"change":0.0,"open":0.0,"high":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":"SPXW260430C07400000","bid":17.6,"bid_size":38.0,"ask":18.2,"ask_size":86.0,"iv":0.1177,"open_interest":1194.0,"volume":2.0,"delta":0.1085,"gamma":0.0005,"vega":5.9408,"theta":-0.4582,"rho":1.3634,"theo":17.8028,"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":16.6999998092651},{"option":"SPXW260430P07400000","bid":479.5,"bid_size":3.0,"ask":487.7,"ask_size":3.0,"iv":0.1172,"open_interest":18.0,"volume":0.0,"delta":-0.8916,"gamma":0.0005,"vega":5.9408,"theta":-0.3143,"rho":-12.5157,"theo":483.2533,"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":497.75},{"option":"SPXW260430C07405000","bid":16.8,"bid_size":21.0,"ask":17.7,"ask_size":25.0,"iv":0.1174,"open_interest":35.0,"volume":1.0,"delta":0.1057,"gamma":0.0005,"vega":5.8384,"theta":-0.4489,"rho":1.3279,"theo":17.2212,"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":16.0999999046326},{"option":"SPXW260430P07405000","bid":482.3,"bid_size":1.0,"ask":493.1,"ask_size":1.0,"iv":0.1174,"open_interest":1.0,"volume":1.0,"delta":-0.8944,"gamma":0.0005,"vega":5.8384,"theta":-0.3035,"rho":-12.5606,"theo":487.6322,"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":501.25},{"option":"SPXW260430C07410000","bid":16.3,"bid_size":17.0,"ask":17.1,"ask_size":50.0,"iv":0.1172,"open_interest":10.0,"volume":0.0,"delta":0.103,"gamma":0.0005,"vega":5.7366,"theta":-0.4397,"rho":1.2933,"theo":16.658,"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":15.5},{"option":"SPXW260430P07410000","bid":488.3,"bid_size":3.0,"ask":496.5,"ask_size":3.0,"iv":0.1169,"open_interest":1.0,"volume":0.0,"delta":-0.8971,"gamma":0.0005,"vega":5.7366,"theta":-0.2928,"rho":-12.6046,"theo":492.0296,"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":506.400009155273},{"option":"SPXW260430C07415000","bid":15.7,"bid_size":21.0,"ask":16.5,"ask_size":26.0,"iv":0.1169,"open_interest":51.0,"volume":20.0,"delta":0.1003,"gamma":0.0005,"vega":5.6353,"theta":-0.4306,"rho":1.2597,"theo":16.1126,"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":15.0999999046326},{"option":"SPXW260430P07415000","bid":491.3,"bid_size":1.0,"ask":502.0,"ask_size":1.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.8998,"gamma":0.0005,"vega":5.6353,"theta":-0.2822,"rho":-12.6476,"theo":496.4448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.150009155273},{"option":"SPXW260430C07420000","bid":15.2,"bid_size":46.0,"ask":16.0,"ask_size":53.0,"iv":0.1168,"open_interest":3.0,"volume":0.0,"delta":0.0977,"gamma":0.0005,"vega":5.535,"theta":-0.4217,"rho":1.227,"theo":15.5846,"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":14.5500001907349},{"option":"SPXW260430P07420000","bid":497.1,"bid_size":3.0,"ask":505.4,"ask_size":3.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9024,"gamma":0.0005,"vega":5.535,"theta":-0.2718,"rho":-12.6896,"theo":500.8774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.550018310547},{"option":"SPXW260430C07425000","bid":14.7,"bid_size":47.0,"ask":15.5,"ask_size":49.0,"iv":0.1167,"open_interest":59.0,"volume":0.0,"delta":0.0951,"gamma":0.0005,"vega":5.4357,"theta":-0.413,"rho":1.1953,"theo":15.0735,"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":14.0999999046326},{"option":"SPXW260430P07425000","bid":501.6,"bid_size":3.0,"ask":509.9,"ask_size":3.0,"iv":0.1164,"open_interest":4.0,"volume":0.0,"delta":-0.9049,"gamma":0.0005,"vega":5.4357,"theta":-0.2615,"rho":-12.7307,"theo":505.3268,"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":520.0},{"option":"SPXW260430C07430000","bid":14.2,"bid_size":48.0,"ask":15.0,"ask_size":55.0,"iv":0.1165,"open_interest":3.0,"volume":0.0,"delta":0.0926,"gamma":0.0005,"vega":5.3378,"theta":-0.4043,"rho":1.1644,"theo":14.5787,"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":13.5999999046326},{"option":"SPXW260430P07430000","bid":506.1,"bid_size":3.0,"ask":514.4,"ask_size":3.0,"iv":0.1163,"open_interest":2.0,"volume":0.0,"delta":-0.9074,"gamma":0.0005,"vega":5.3378,"theta":-0.2513,"rho":-12.771,"theo":509.7926,"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":524.25},{"option":"SPXW260430C07435000","bid":13.7,"bid_size":46.0,"ask":14.5,"ask_size":28.0,"iv":0.1163,"open_interest":40.0,"volume":0.0,"delta":0.0902,"gamma":0.0005,"vega":5.2412,"theta":-0.3958,"rho":1.1341,"theo":14.0999,"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":13.1999998092651},{"option":"SPXW260430P07435000","bid":509.1,"bid_size":1.0,"ask":519.8,"ask_size":1.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9098,"gamma":0.0005,"vega":5.2412,"theta":-0.2413,"rho":-12.8106,"theo":514.2743,"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":528.149993896484},{"option":"SPXW260430C07440000","bid":13.3,"bid_size":50.0,"ask":14.1,"ask_size":58.0,"iv":0.1163,"open_interest":6.0,"volume":0.0,"delta":0.0878,"gamma":0.0004,"vega":5.146,"theta":-0.3875,"rho":1.1044,"theo":13.6367,"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":12.75},{"option":"SPXW260430P07440000","bid":515.0,"bid_size":3.0,"ask":523.4,"ask_size":3.0,"iv":0.1159,"open_interest":1.0,"volume":0.0,"delta":-0.9122,"gamma":0.0004,"vega":5.146,"theta":-0.2314,"rho":-12.8497,"theo":518.7718,"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":533.350006103516},{"option":"SPXW260430C07445000","bid":12.8,"bid_size":47.0,"ask":13.6,"ask_size":24.0,"iv":0.1161,"open_interest":2.0,"volume":0.0,"delta":0.0855,"gamma":0.0004,"vega":5.0521,"theta":-0.3793,"rho":1.0752,"theo":13.1889,"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":12.3000001907349},{"option":"SPXW260430P07445000","bid":518.1,"bid_size":1.0,"ask":528.9,"ask_size":1.0,"iv":0.1161,"open_interest":0.0,"volume":0.0,"delta":-0.9145,"gamma":0.0004,"vega":5.0521,"theta":-0.2216,"rho":-12.8883,"theo":523.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.350006103516},{"option":"SPXW260430C07450000","bid":12.4,"bid_size":52.0,"ask":13.2,"ask_size":60.0,"iv":0.116,"open_interest":761.0,"volume":2.0,"delta":0.0832,"gamma":0.0004,"vega":4.9594,"theta":-0.3712,"rho":1.0464,"theo":12.7559,"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":11.9000000953674},{"option":"SPXW260430P07450000","bid":524.1,"bid_size":3.0,"ask":532.4,"ask_size":3.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9168,"gamma":0.0004,"vega":4.9594,"theta":-0.212,"rho":-12.9264,"theo":527.8122,"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":542.5},{"option":"SPXW260430C07455000","bid":12.0,"bid_size":53.0,"ask":12.7,"ask_size":32.0,"iv":0.1158,"open_interest":39.0,"volume":0.0,"delta":0.081,"gamma":0.0004,"vega":4.8677,"theta":-0.3633,"rho":1.0182,"theo":12.3377,"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":11.5500001907349},{"option":"SPXW260430P07455000","bid":527.2,"bid_size":1.0,"ask":537.2,"ask_size":1.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.919,"gamma":0.0004,"vega":4.8676,"theta":-0.2026,"rho":-12.964,"theo":532.3544,"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":546.299987792969},{"option":"SPXW260430C07460000","bid":11.6,"bid_size":85.0,"ask":12.3,"ask_size":64.0,"iv":0.1158,"open_interest":36.0,"volume":0.0,"delta":0.0788,"gamma":0.0004,"vega":4.7769,"theta":-0.3555,"rho":0.9906,"theo":11.9337,"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":11.1499996185303},{"option":"SPXW260430P07460000","bid":533.2,"bid_size":3.0,"ask":541.6,"ask_size":3.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9212,"gamma":0.0004,"vega":4.7769,"theta":-0.1933,"rho":-13.001,"theo":536.9111,"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":551.75},{"option":"SPXW260430C07465000","bid":11.2,"bid_size":56.0,"ask":11.9,"ask_size":33.0,"iv":0.1156,"open_interest":7.0,"volume":0.0,"delta":0.0767,"gamma":0.0004,"vega":4.6871,"theta":-0.3479,"rho":0.9636,"theo":11.5436,"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":10.8000001907349},{"option":"SPXW260430P07465000","bid":536.1,"bid_size":1.0,"ask":547.1,"ask_size":1.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9233,"gamma":0.0004,"vega":4.6871,"theta":-0.1841,"rho":-13.0373,"theo":541.4815,"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":555.5},{"option":"SPXW260430C07470000","bid":10.9,"bid_size":72.0,"ask":11.5,"ask_size":68.0,"iv":0.1156,"open_interest":5.0,"volume":0.0,"delta":0.0747,"gamma":0.0004,"vega":4.5983,"theta":-0.3404,"rho":0.9375,"theo":11.167,"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":10.4499998092651},{"option":"SPXW260430P07470000","bid":542.4,"bid_size":3.0,"ask":550.7,"ask_size":3.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9253,"gamma":0.0004,"vega":4.5983,"theta":-0.1751,"rho":-13.0728,"theo":546.0655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.850006103516},{"option":"SPXW260430C07475000","bid":10.5,"bid_size":91.0,"ask":11.2,"ask_size":69.0,"iv":0.1155,"open_interest":144.0,"volume":24.0,"delta":0.0727,"gamma":0.0004,"vega":4.5105,"theta":-0.333,"rho":0.9122,"theo":10.8034,"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":10.1500000953674},{"option":"SPXW260430P07475000","bid":547.0,"bid_size":3.0,"ask":555.4,"ask_size":3.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9273,"gamma":0.0004,"vega":4.5105,"theta":-0.1662,"rho":-13.1075,"theo":550.6625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.399993896484},{"option":"SPXW260430C07480000","bid":10.2,"bid_size":76.0,"ask":10.8,"ask_size":71.0,"iv":0.1155,"open_interest":10.0,"volume":2.0,"delta":0.0707,"gamma":0.0004,"vega":4.4238,"theta":-0.3259,"rho":0.8878,"theo":10.4524,"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":9.80000019073486},{"option":"SPXW260430P07480000","bid":551.6,"bid_size":3.0,"ask":560.0,"ask_size":3.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9293,"gamma":0.0004,"vega":4.4238,"theta":-0.1575,"rho":-13.1413,"theo":555.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.199981689453},{"option":"SPXW260430C07485000","bid":9.8,"bid_size":57.0,"ask":10.5,"ask_size":35.0,"iv":0.1154,"open_interest":5.0,"volume":5.0,"delta":0.0688,"gamma":0.0004,"vega":4.3385,"theta":-0.3188,"rho":0.8641,"theo":10.1134,"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":9.5},{"option":"SPXW260430P07485000","bid":554.7,"bid_size":1.0,"ask":564.8,"ask_size":1.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9312,"gamma":0.0004,"vega":4.3384,"theta":-0.1489,"rho":-13.1743,"theo":559.8936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.149993896484},{"option":"SPXW260430C07490000","bid":9.5,"bid_size":98.0,"ask":10.1,"ask_size":74.0,"iv":0.1152,"open_interest":9.0,"volume":9.0,"delta":0.067,"gamma":0.0004,"vega":4.2545,"theta":-0.3119,"rho":0.8411,"theo":9.7862,"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":9.14999961853027},{"option":"SPXW260430P07490000","bid":560.8,"bid_size":3.0,"ask":569.2,"ask_size":3.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.933,"gamma":0.0004,"vega":4.2545,"theta":-0.1405,"rho":-13.2067,"theo":564.527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.550018310547},{"option":"SPXW260430C07495000","bid":9.2,"bid_size":56.0,"ask":9.8,"ask_size":36.0,"iv":0.1152,"open_interest":12.0,"volume":4.0,"delta":0.0652,"gamma":0.0004,"vega":4.1721,"theta":-0.3051,"rho":0.8188,"theo":9.4703,"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":8.90000009536743},{"option":"SPXW260430P07495000","bid":564.2,"bid_size":1.0,"ask":574.1,"ask_size":1.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.9348,"gamma":0.0004,"vega":4.1721,"theta":-0.1322,"rho":-13.2384,"theo":569.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.350006103516},{"option":"SPXW260430C07500000","bid":8.9,"bid_size":97.0,"ask":9.5,"ask_size":77.0,"iv":0.1152,"open_interest":217.0,"volume":8.0,"delta":0.0634,"gamma":0.0004,"vega":4.0912,"theta":-0.2985,"rho":0.797,"theo":9.1653,"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":8.59999990463257},{"option":"SPXW260430P07500000","bid":570.1,"bid_size":3.0,"ask":578.6,"ask_size":3.0,"iv":0.115,"open_interest":5.0,"volume":1.0,"delta":-0.9366,"gamma":0.0004,"vega":4.0912,"theta":-0.124,"rho":-13.2696,"theo":573.8272,"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":588.950012207031},{"option":"SPXW260430C07505000","bid":8.6,"bid_size":57.0,"ask":9.2,"ask_size":43.0,"iv":0.1151,"open_interest":7.0,"volume":5.0,"delta":0.0617,"gamma":0.0004,"vega":4.0119,"theta":-0.292,"rho":0.7756,"theo":8.871,"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":8.30000019073486},{"option":"SPXW260430P07505000","bid":573.3,"bid_size":1.0,"ask":583.4,"ask_size":1.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.9383,"gamma":0.0004,"vega":4.0119,"theta":-0.116,"rho":-13.3003,"theo":578.4935,"change":0.0,"open":0.0,"high":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":"SPXW260430C07510000","bid":8.3,"bid_size":101.0,"ask":8.9,"ask_size":86.0,"iv":0.115,"open_interest":24.0,"volume":4.0,"delta":0.0601,"gamma":0.0003,"vega":3.934,"theta":-0.2857,"rho":0.7547,"theo":8.5871,"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":8.0},{"option":"SPXW260430P07510000","bid":579.8,"bid_size":3.0,"ask":588.0,"ask_size":3.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.94,"gamma":0.0003,"vega":3.934,"theta":-0.1081,"rho":-13.3306,"theo":583.1702,"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":598.25},{"option":"SPXW260430C07515000","bid":8.0,"bid_size":58.0,"ask":8.6,"ask_size":39.0,"iv":0.1149,"open_interest":6.0,"volume":2.0,"delta":0.0585,"gamma":0.0003,"vega":3.8575,"theta":-0.2795,"rho":0.7342,"theo":8.3133,"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":7.79999995231628},{"option":"SPXW260430P07515000","bid":582.8,"bid_size":1.0,"ask":592.8,"ask_size":1.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.9416,"gamma":0.0003,"vega":3.8575,"theta":-0.1004,"rho":-13.3604,"theo":587.8568,"change":0.0,"open":0.0,"high":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":"SPXW260430C07520000","bid":7.8,"bid_size":100.0,"ask":8.4,"ask_size":89.0,"iv":0.1151,"open_interest":18.0,"volume":4.0,"delta":0.0569,"gamma":0.0003,"vega":3.7824,"theta":-0.2735,"rho":0.7142,"theo":8.0492,"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":7.5},{"option":"SPXW260430P07520000","bid":589.2,"bid_size":3.0,"ask":597.4,"ask_size":3.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9431,"gamma":0.0003,"vega":3.7824,"theta":-0.0928,"rho":-13.3898,"theo":592.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.600006103516},{"option":"SPXW260430C07525000","bid":7.5,"bid_size":107.0,"ask":8.1,"ask_size":87.0,"iv":0.1149,"open_interest":119.0,"volume":28.0,"delta":0.0554,"gamma":0.0003,"vega":3.7084,"theta":-0.2675,"rho":0.6947,"theo":7.7946,"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":7.34999990463257},{"option":"SPXW260430P07525000","bid":593.9,"bid_size":3.0,"ask":602.1,"ask_size":3.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9446,"gamma":0.0003,"vega":3.7084,"theta":-0.0854,"rho":-13.4186,"theo":597.2594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.350006103516},{"option":"SPXW260430C07530000","bid":7.3,"bid_size":88.0,"ask":7.9,"ask_size":93.0,"iv":0.115,"open_interest":6.0,"volume":2.0,"delta":0.0539,"gamma":0.0003,"vega":3.6357,"theta":-0.2617,"rho":0.6758,"theo":7.5492,"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":7.10000014305115},{"option":"SPXW260430P07530000","bid":598.6,"bid_size":3.0,"ask":606.8,"ask_size":3.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9461,"gamma":0.0003,"vega":3.6357,"theta":-0.078,"rho":-13.447,"theo":601.9745,"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":617.199981689453},{"option":"SPXW260430C07535000","bid":7.0,"bid_size":56.0,"ask":7.7,"ask_size":56.0,"iv":0.115,"open_interest":6.0,"volume":1.0,"delta":0.0525,"gamma":0.0003,"vega":3.5642,"theta":-0.2561,"rho":0.6575,"theo":7.3125,"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":6.79999995231628},{"option":"SPXW260430P07535000","bid":601.6,"bid_size":1.0,"ask":611.7,"ask_size":1.0,"iv":0.1139,"open_interest":1.0,"volume":0.0,"delta":-0.9476,"gamma":0.0003,"vega":3.5641,"theta":-0.0709,"rho":-13.4746,"theo":606.6984,"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":621.100006103516},{"option":"SPXW260430C07540000","bid":6.8,"bid_size":114.0,"ask":7.4,"ask_size":92.0,"iv":0.1149,"open_interest":4.0,"volume":3.0,"delta":0.0511,"gamma":0.0003,"vega":3.4938,"theta":-0.2506,"rho":0.6398,"theo":7.0844,"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":6.60000014305115},{"option":"SPXW260430P07540000","bid":608.1,"bid_size":3.0,"ask":616.3,"ask_size":3.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.949,"gamma":0.0003,"vega":3.4938,"theta":-0.0638,"rho":-13.5017,"theo":611.4309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.5},{"option":"SPXW260430C07545000","bid":6.6,"bid_size":64.0,"ask":7.2,"ask_size":47.0,"iv":0.115,"open_interest":5.0,"volume":2.0,"delta":0.0497,"gamma":0.0003,"vega":3.4246,"theta":-0.2452,"rho":0.6227,"theo":6.8644,"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":6.39999985694885},{"option":"SPXW260430P07545000","bid":611.1,"bid_size":1.0,"ask":621.1,"ask_size":1.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9503,"gamma":0.0003,"vega":3.4246,"theta":-0.0569,"rho":-13.5282,"theo":616.1713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.600006103516},{"option":"SPXW260430C07550000","bid":6.4,"bid_size":114.0,"ask":7.0,"ask_size":97.0,"iv":0.115,"open_interest":151.0,"volume":45.0,"delta":0.0484,"gamma":0.0003,"vega":3.3568,"theta":-0.2399,"rho":0.6062,"theo":6.6521,"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":6.25},{"option":"SPXW260430P07550000","bid":617.5,"bid_size":3.0,"ask":625.8,"ask_size":3.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9516,"gamma":0.0003,"vega":3.3568,"theta":-0.0501,"rho":-13.554,"theo":620.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.199981689453},{"option":"SPXW260430C07555000","bid":6.2,"bid_size":44.0,"ask":6.8,"ask_size":61.0,"iv":0.1151,"open_interest":9.0,"volume":0.0,"delta":0.0471,"gamma":0.0003,"vega":3.2902,"theta":-0.2347,"rho":0.5903,"theo":6.4473,"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":6.0},{"option":"SPXW260430P07555000","bid":620.6,"bid_size":1.0,"ask":630.7,"ask_size":1.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9529,"gamma":0.0003,"vega":3.2902,"theta":-0.0434,"rho":-13.5793,"theo":625.6755,"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":640.100006103516},{"option":"SPXW260430C07560000","bid":6.0,"bid_size":102.0,"ask":6.5,"ask_size":102.0,"iv":0.1149,"open_interest":11.0,"volume":0.0,"delta":0.0459,"gamma":0.0003,"vega":3.225,"theta":-0.2297,"rho":0.5748,"theo":6.2498,"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":5.84999990463257},{"option":"SPXW260430P07560000","bid":627.1,"bid_size":3.0,"ask":635.3,"ask_size":3.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9542,"gamma":0.0003,"vega":3.225,"theta":-0.0368,"rho":-13.6041,"theo":630.4385,"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":645.850006103516},{"option":"SPXW260430C07565000","bid":5.8,"bid_size":63.0,"ask":6.4,"ask_size":68.0,"iv":0.1151,"open_interest":15.0,"volume":2.0,"delta":0.0446,"gamma":0.0003,"vega":3.1612,"theta":-0.2248,"rho":0.5598,"theo":6.0592,"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":5.70000004768372},{"option":"SPXW260430P07565000","bid":630.1,"bid_size":1.0,"ask":640.2,"ask_size":1.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9554,"gamma":0.0003,"vega":3.1612,"theta":-0.0304,"rho":-13.6285,"theo":635.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.649993896484},{"option":"SPXW260430C07570000","bid":5.6,"bid_size":130.0,"ask":6.2,"ask_size":124.0,"iv":0.115,"open_interest":9.0,"volume":0.0,"delta":0.0435,"gamma":0.0003,"vega":3.0987,"theta":-0.22,"rho":0.5452,"theo":5.8752,"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":5.5},{"option":"SPXW260430P07570000","bid":636.5,"bid_size":3.0,"ask":644.8,"ask_size":3.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9566,"gamma":0.0003,"vega":3.0987,"theta":-0.024,"rho":-13.6526,"theo":639.9851,"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":655.0},{"option":"SPXW260430C07575000","bid":5.5,"bid_size":58.0,"ask":6.0,"ask_size":119.0,"iv":0.1152,"open_interest":80.0,"volume":2.0,"delta":0.0423,"gamma":0.0003,"vega":3.0376,"theta":-0.2153,"rho":0.5308,"theo":5.6978,"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":5.29999995231628},{"option":"SPXW260430P07575000","bid":641.3,"bid_size":2.0,"ask":649.6,"ask_size":2.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9577,"gamma":0.0003,"vega":3.0376,"theta":-0.0178,"rho":-13.6762,"theo":644.7682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.799987792969},{"option":"SPXW260430C07580000","bid":5.3,"bid_size":123.0,"ask":5.8,"ask_size":121.0,"iv":0.1151,"open_interest":8.0,"volume":0.0,"delta":0.0412,"gamma":0.0002,"vega":2.9778,"theta":-0.2108,"rho":0.5168,"theo":5.5266,"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":5.15000009536743},{"option":"SPXW260430P07580000","bid":646.1,"bid_size":2.0,"ask":654.4,"ask_size":2.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9588,"gamma":0.0002,"vega":2.9778,"theta":-0.0117,"rho":-13.6996,"theo":649.5576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.5},{"option":"SPXW260430C07585000","bid":5.2,"bid_size":10.0,"ask":5.6,"ask_size":60.0,"iv":0.1152,"open_interest":9.0,"volume":0.0,"delta":0.0402,"gamma":0.0002,"vega":2.9193,"theta":-0.2063,"rho":0.5032,"theo":5.3614,"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":5.0},{"option":"SPXW260430P07585000","bid":649.0,"bid_size":1.0,"ask":660.5,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9599,"gamma":0.0002,"vega":2.9192,"theta":-0.0058,"rho":-13.7226,"theo":654.353,"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":670.100006103516},{"option":"SPXW260430C07590000","bid":5.0,"bid_size":60.0,"ask":5.4,"ask_size":77.0,"iv":0.1153,"open_interest":12.0,"volume":0.0,"delta":0.0391,"gamma":0.0002,"vega":2.8619,"theta":-0.202,"rho":0.4899,"theo":5.2021,"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":4.84999990463257},{"option":"SPXW260430P07590000","bid":655.7,"bid_size":2.0,"ask":664.0,"ask_size":2.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9609,"gamma":0.0002,"vega":2.8619,"theta":0.0,"rho":-13.7453,"theo":659.1543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.349975585938},{"option":"SPXW260430C07595000","bid":4.8,"bid_size":61.0,"ask":5.3,"ask_size":61.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":0.0381,"gamma":0.0002,"vega":2.8058,"theta":-0.1977,"rho":0.4769,"theo":5.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"SPXW260430P07595000","bid":658.6,"bid_size":1.0,"ask":670.1,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9619,"gamma":0.0002,"vega":2.8058,"theta":0.0,"rho":-13.7677,"theo":663.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.5},{"option":"SPXW260430C07600000","bid":4.8,"bid_size":50.0,"ask":5.1,"ask_size":131.0,"iv":0.1154,"open_interest":2338.0,"volume":47.0,"delta":0.0371,"gamma":0.0002,"vega":2.7507,"theta":-0.1936,"rho":0.4643,"theo":4.9002,"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":4.54999995231628},{"option":"SPXW260430P07600000","bid":665.3,"bid_size":2.0,"ask":673.7,"ask_size":2.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9629,"gamma":0.0002,"vega":2.7507,"theta":0.0,"rho":-13.7896,"theo":668.7736,"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":683.899993896484},{"option":"SPXW260430C07605000","bid":4.5,"bid_size":63.0,"ask":5.0,"ask_size":63.0,"iv":0.1153,"open_interest":4.0,"volume":0.0,"delta":0.0362,"gamma":0.0002,"vega":2.6967,"theta":-0.1895,"rho":0.4521,"theo":4.7572,"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":4.45000004768372},{"option":"SPXW260430P07605000","bid":668.2,"bid_size":1.0,"ask":679.7,"ask_size":1.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9639,"gamma":0.0002,"vega":2.6967,"theta":0.0,"rho":-13.8112,"theo":673.591,"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":689.350006103516},{"option":"SPXW260430C07610000","bid":4.4,"bid_size":139.0,"ask":4.8,"ask_size":84.0,"iv":0.1153,"open_interest":5.0,"volume":0.0,"delta":0.0352,"gamma":0.0002,"vega":2.6438,"theta":-0.1856,"rho":0.4404,"theo":4.6191,"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":4.29999995231628},{"option":"SPXW260430P07610000","bid":675.0,"bid_size":2.0,"ask":683.3,"ask_size":2.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9648,"gamma":0.0002,"vega":2.6438,"theta":0.0,"rho":-13.8323,"theo":678.4136,"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":693.650024414062},{"option":"SPXW260430C07615000","bid":4.2,"bid_size":84.0,"ask":4.7,"ask_size":65.0,"iv":0.1153,"open_interest":5.0,"volume":0.0,"delta":0.0343,"gamma":0.0002,"vega":2.5919,"theta":-0.1818,"rho":0.429,"theo":4.4858,"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":4.15000009536743},{"option":"SPXW260430P07615000","bid":677.9,"bid_size":1.0,"ask":689.4,"ask_size":1.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9657,"gamma":0.0002,"vega":2.5919,"theta":0.0,"rho":-13.853,"theo":683.2409,"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":698.850006103516},{"option":"SPXW260430C07620000","bid":4.1,"bid_size":133.0,"ask":4.6,"ask_size":151.0,"iv":0.1155,"open_interest":2.0,"volume":2.0,"delta":0.0334,"gamma":0.0002,"vega":2.5411,"theta":-0.178,"rho":0.4181,"theo":4.3571,"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":4.04999995231628},{"option":"SPXW260430P07620000","bid":684.4,"bid_size":2.0,"ask":692.7,"ask_size":2.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0002,"vega":2.5411,"theta":0.0,"rho":-13.8734,"theo":688.0727,"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":703.25},{"option":"SPXW260430C07625000","bid":4.0,"bid_size":144.0,"ask":4.4,"ask_size":86.0,"iv":0.1155,"open_interest":4.0,"volume":0.0,"delta":0.0326,"gamma":0.0002,"vega":2.4913,"theta":-0.1743,"rho":0.4075,"theo":4.2328,"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":3.94999992847443},{"option":"SPXW260430P07625000","bid":689.4,"bid_size":2.0,"ask":697.9,"ask_size":2.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9674,"gamma":0.0002,"vega":2.4913,"theta":0.0,"rho":-13.8933,"theo":692.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.050018310547},{"option":"SPXW260430C07630000","bid":3.9,"bid_size":67.0,"ask":4.3,"ask_size":136.0,"iv":0.1156,"open_interest":1.0,"volume":0.0,"delta":0.0318,"gamma":0.0002,"vega":2.4425,"theta":-0.1708,"rho":0.3972,"theo":4.1126,"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":3.85000002384186},{"option":"SPXW260430P07630000","bid":694.3,"bid_size":2.0,"ask":702.7,"ask_size":2.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9683,"gamma":0.0002,"vega":2.4425,"theta":0.0,"rho":-13.9129,"theo":697.7494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.949981689453},{"option":"SPXW260430C07635000","bid":3.8,"bid_size":58.0,"ask":4.2,"ask_size":68.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":0.031,"gamma":0.0002,"vega":2.3948,"theta":-0.1673,"rho":0.3873,"theo":3.9965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"SPXW260430P07635000","bid":697.2,"bid_size":1.0,"ask":708.7,"ask_size":1.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0002,"vega":2.3948,"theta":0.0,"rho":-13.9322,"theo":702.5938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.800018310547},{"option":"SPXW260430C07640000","bid":3.6,"bid_size":159.0,"ask":4.1,"ask_size":158.0,"iv":0.1157,"open_interest":2.0,"volume":0.0,"delta":0.0302,"gamma":0.0002,"vega":2.3481,"theta":-0.1639,"rho":0.3776,"theo":3.8842,"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":3.60000002384186},{"option":"SPXW260430P07640000","bid":703.9,"bid_size":2.0,"ask":712.4,"ask_size":2.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9698,"gamma":0.0002,"vega":2.3481,"theta":0.0,"rho":-13.9513,"theo":707.4421,"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":722.5},{"option":"SPXW260430C07645000","bid":3.5,"bid_size":69.0,"ask":4.0,"ask_size":89.0,"iv":0.1159,"open_interest":3.0,"volume":0.0,"delta":0.0294,"gamma":0.0002,"vega":2.3024,"theta":-0.1605,"rho":0.3682,"theo":3.7757,"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":3.5},{"option":"SPXW260430P07645000","bid":706.9,"bid_size":1.0,"ask":718.2,"ask_size":1.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9706,"gamma":0.0002,"vega":2.3024,"theta":0.0,"rho":-13.97,"theo":712.2941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.700012207031},{"option":"SPXW260430C07650000","bid":3.4,"bid_size":143.0,"ask":3.9,"ask_size":173.0,"iv":0.116,"open_interest":78.0,"volume":0.0,"delta":0.0287,"gamma":0.0002,"vega":2.2577,"theta":-0.1573,"rho":0.359,"theo":3.6708,"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":3.39999997615814},{"option":"SPXW260430P07650000","bid":713.6,"bid_size":2.0,"ask":722.1,"ask_size":2.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9713,"gamma":0.0002,"vega":2.2577,"theta":0.0,"rho":-13.9886,"theo":717.1498,"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":732.350006103516},{"option":"SPXW260430C07660000","bid":3.2,"bid_size":141.0,"ask":3.6,"ask_size":92.0,"iv":0.1159,"open_interest":9.0,"volume":1.0,"delta":0.0273,"gamma":0.0002,"vega":2.1713,"theta":-0.151,"rho":0.3413,"theo":3.4712,"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":3.25},{"option":"SPXW260430P07660000","bid":723.4,"bid_size":2.0,"ask":731.9,"ask_size":2.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9727,"gamma":0.0002,"vega":2.1713,"theta":0.0,"rho":-14.0251,"theo":726.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.200012207031},{"option":"SPXW260430C07670000","bid":3.0,"bid_size":143.0,"ask":3.5,"ask_size":174.0,"iv":0.1164,"open_interest":2.0,"volume":0.0,"delta":0.026,"gamma":0.0002,"vega":2.0886,"theta":-0.145,"rho":0.3244,"theo":3.2846,"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":3.05000007152557},{"option":"SPXW260430P07670000","bid":733.1,"bid_size":2.0,"ask":741.6,"ask_size":2.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.9741,"gamma":0.0002,"vega":2.0886,"theta":0.0,"rho":-14.0608,"theo":736.6059,"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":751.799987792969},{"option":"SPXW260430C07680000","bid":2.9,"bid_size":63.0,"ask":3.3,"ask_size":174.0,"iv":0.1167,"open_interest":205.0,"volume":0.0,"delta":0.0247,"gamma":0.0002,"vega":2.0094,"theta":-0.1393,"rho":0.3083,"theo":3.11,"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":2.875},{"option":"SPXW260430P07680000","bid":742.8,"bid_size":2.0,"ask":751.4,"ask_size":2.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0002,"vega":2.0094,"theta":0.0,"rho":-14.0955,"theo":746.3524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.450012207031},{"option":"SPXW260430C07690000","bid":2.75,"bid_size":65.0,"ask":3.1,"ask_size":148.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":0.0235,"gamma":0.0002,"vega":1.9334,"theta":-0.1339,"rho":0.2933,"theo":2.9465,"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":2.72499990463257},{"option":"SPXW260430P07690000","bid":752.5,"bid_size":2.0,"ask":761.1,"ask_size":2.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9765,"gamma":0.0002,"vega":1.9334,"theta":0.0,"rho":-14.1293,"theo":756.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.299987792969},{"option":"SPXW260430C07700000","bid":2.6,"bid_size":116.0,"ask":2.9,"ask_size":210.0,"iv":0.117,"open_interest":1170.0,"volume":1.0,"delta":0.0224,"gamma":0.0001,"vega":1.8604,"theta":-0.1287,"rho":0.2792,"theo":2.7932,"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":2.57500004768372},{"option":"SPXW260430P07700000","bid":762.3,"bid_size":2.0,"ask":770.9,"ask_size":2.0,"iv":0.1148,"open_interest":3.0,"volume":0.0,"delta":-0.9776,"gamma":0.0001,"vega":1.8604,"theta":0.0,"rho":-14.1621,"theo":765.878,"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":781.100006103516},{"option":"SPXW260430C07710000","bid":2.45,"bid_size":67.0,"ask":2.75,"ask_size":157.0,"iv":0.1173,"open_interest":17.0,"volume":0.0,"delta":0.0214,"gamma":0.0001,"vega":1.7904,"theta":-0.1238,"rho":0.266,"theo":2.6494,"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":2.42499995231628},{"option":"SPXW260430P07710000","bid":772.1,"bid_size":2.0,"ask":780.7,"ask_size":2.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9787,"gamma":0.0001,"vega":1.7904,"theta":0.0,"rho":-14.1941,"theo":775.6553,"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":791.0},{"option":"SPXW260430C07720000","bid":2.3,"bid_size":67.0,"ask":2.6,"ask_size":67.0,"iv":0.1174,"open_interest":3.0,"volume":0.0,"delta":0.0203,"gamma":0.0001,"vega":1.7233,"theta":-0.119,"rho":0.2536,"theo":2.5143,"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":2.30000007152557},{"option":"SPXW260430P07720000","bid":781.9,"bid_size":2.0,"ask":790.5,"ask_size":2.0,"iv":0.1146,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0001,"vega":1.7233,"theta":0.0,"rho":-14.2252,"theo":785.4413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.700012207031},{"option":"SPXW260430C07730000","bid":2.15,"bid_size":163.0,"ask":2.5,"ask_size":156.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":0.0194,"gamma":0.0001,"vega":1.659,"theta":-0.1145,"rho":0.2418,"theo":2.3872,"change":0.0,"open":0.0,"high":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":"SPXW260430P07730000","bid":791.7,"bid_size":2.0,"ask":800.3,"ask_size":2.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9806,"gamma":0.0001,"vega":1.659,"theta":0.0,"rho":-14.2557,"theo":795.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.549987792969},{"option":"SPXW260430C07740000","bid":2.05,"bid_size":67.0,"ask":2.35,"ask_size":163.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":0.0185,"gamma":0.0001,"vega":1.5973,"theta":-0.1102,"rho":0.2306,"theo":2.2677,"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":2.07500004768372},{"option":"SPXW260430P07740000","bid":801.4,"bid_size":2.0,"ask":810.1,"ask_size":2.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9815,"gamma":0.0001,"vega":1.5973,"theta":0.0,"rho":-14.2857,"theo":805.037,"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":820.299987792969},{"option":"SPXW260430C07750000","bid":1.95,"bid_size":67.0,"ask":2.25,"ask_size":155.0,"iv":0.1184,"open_interest":78.0,"volume":0.0,"delta":0.0176,"gamma":0.0001,"vega":1.5383,"theta":-0.1061,"rho":0.2199,"theo":2.1552,"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":1.97499996423721},{"option":"SPXW260430P07750000","bid":811.2,"bid_size":2.0,"ask":819.9,"ask_size":2.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9824,"gamma":0.0001,"vega":1.5383,"theta":0.0,"rho":-14.3152,"theo":814.8456,"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":830.150024414062},{"option":"SPXW260430C07760000","bid":1.8,"bid_size":158.0,"ask":2.15,"ask_size":156.0,"iv":0.1185,"open_interest":7.0,"volume":0.0,"delta":0.0168,"gamma":0.0001,"vega":1.4817,"theta":-0.1021,"rho":0.2096,"theo":2.0494,"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":1.875},{"option":"SPXW260430P07760000","bid":821.0,"bid_size":2.0,"ask":829.7,"ask_size":2.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0001,"vega":1.4817,"theta":0.0,"rho":-14.3441,"theo":824.661,"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":839.950012207031},{"option":"SPXW260430C07770000","bid":1.7,"bid_size":160.0,"ask":2.05,"ask_size":158.0,"iv":0.1188,"open_interest":1001.0,"volume":0.0,"delta":0.0161,"gamma":0.0001,"vega":1.4275,"theta":-0.0984,"rho":0.1999,"theo":1.9498,"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":1.77499997615814},{"option":"SPXW260430P07770000","bid":830.9,"bid_size":2.0,"ask":839.6,"ask_size":2.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0001,"vega":1.4275,"theta":0.0,"rho":-14.3726,"theo":834.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.75},{"option":"SPXW260430C07780000","bid":1.6,"bid_size":161.0,"ask":1.95,"ask_size":160.0,"iv":0.119,"open_interest":12.0,"volume":0.0,"delta":0.0154,"gamma":0.0001,"vega":1.3755,"theta":-0.0948,"rho":0.1908,"theo":1.856,"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":1.67499995231628},{"option":"SPXW260430P07780000","bid":840.5,"bid_size":2.0,"ask":849.1,"ask_size":2.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.9847,"gamma":0.0001,"vega":1.3755,"theta":0.0,"rho":-14.4005,"theo":844.3099,"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":859.5},{"option":"SPXW260430C07790000","bid":1.55,"bid_size":163.0,"ask":1.85,"ask_size":161.0,"iv":0.1195,"open_interest":3.0,"volume":0.0,"delta":0.0147,"gamma":0.0001,"vega":1.3256,"theta":-0.0913,"rho":0.1821,"theo":1.7676,"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":1.57500004768372},{"option":"SPXW260430P07790000","bid":850.5,"bid_size":2.0,"ask":859.2,"ask_size":2.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":1.3256,"theta":0.0,"rho":-14.4279,"theo":854.1426,"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":869.450012207031},{"option":"SPXW260430C07800000","bid":1.45,"bid_size":165.0,"ask":1.75,"ask_size":173.0,"iv":0.1196,"open_interest":264.0,"volume":0.0,"delta":0.014,"gamma":0.0001,"vega":1.2777,"theta":-0.088,"rho":0.174,"theo":1.6843,"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":860.4,"bid_size":2.0,"ask":869.1,"ask_size":2.0,"iv":0.1159,"open_interest":2.0,"volume":0.0,"delta":-0.986,"gamma":0.0001,"vega":1.2777,"theta":0.0,"rho":-14.4547,"theo":863.9804,"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":879.349975585938},{"option":"SPXW260430C07810000","bid":1.35,"bid_size":194.0,"ask":1.7,"ask_size":165.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":0.0134,"gamma":0.0001,"vega":1.2318,"theta":-0.0848,"rho":0.1664,"theo":1.6056,"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":1.42499995231628},{"option":"SPXW260430P07810000","bid":870.2,"bid_size":2.0,"ask":878.9,"ask_size":2.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0001,"vega":1.2318,"theta":0.0,"rho":-14.4811,"theo":873.8229,"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":889.0},{"option":"SPXW260430C07820000","bid":1.3,"bid_size":168.0,"ask":1.6,"ask_size":177.0,"iv":0.1203,"open_interest":1.0,"volume":0.0,"delta":0.0128,"gamma":0.0001,"vega":1.1877,"theta":-0.0818,"rho":0.1592,"theo":1.5312,"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":1.375},{"option":"SPXW260430P07820000","bid":880.0,"bid_size":2.0,"ask":888.8,"ask_size":2.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0001,"vega":1.1877,"theta":0.0,"rho":-14.5071,"theo":883.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.899993896484},{"option":"SPXW260430C07830000","bid":1.2,"bid_size":201.0,"ask":1.55,"ask_size":168.0,"iv":0.1206,"open_interest":1510.0,"volume":0.0,"delta":0.0123,"gamma":0.0001,"vega":1.1454,"theta":-0.0789,"rho":0.1523,"theo":1.461,"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":1.30000001192093},{"option":"SPXW260430P07830000","bid":889.9,"bid_size":2.0,"ask":898.7,"ask_size":2.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":1.1454,"theta":0.0,"rho":-14.5327,"theo":893.5206,"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":908.799987792969},{"option":"SPXW260430C07840000","bid":1.15,"bid_size":200.0,"ask":1.5,"ask_size":170.0,"iv":0.1211,"open_interest":3.0,"volume":0.0,"delta":0.0117,"gamma":0.0001,"vega":1.1049,"theta":-0.0762,"rho":0.1457,"theo":1.3947,"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":1.25},{"option":"SPXW260430P07840000","bid":899.4,"bid_size":2.0,"ask":908.5,"ask_size":2.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":1.1049,"theta":0.0,"rho":-14.558,"theo":903.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.649993896484},{"option":"SPXW260430C07850000","bid":1.1,"bid_size":173.0,"ask":1.4,"ask_size":67.0,"iv":0.1213,"open_interest":3504.0,"volume":0.0,"delta":0.0112,"gamma":0.0001,"vega":1.066,"theta":-0.0735,"rho":0.1394,"theo":1.3321,"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":1.17499995231628},{"option":"SPXW260430P07850000","bid":909.2,"bid_size":2.0,"ask":918.4,"ask_size":2.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0001,"vega":1.066,"theta":0.0,"rho":-14.583,"theo":913.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.650024414062},{"option":"SPXW260430C07860000","bid":1.05,"bid_size":175.0,"ask":1.35,"ask_size":184.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":0.0108,"gamma":0.0001,"vega":1.0288,"theta":-0.071,"rho":0.1334,"theo":1.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260430P07860000","bid":919.1,"bid_size":2.0,"ask":928.3,"ask_size":2.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0001,"vega":1.0288,"theta":0.0,"rho":-14.6078,"theo":923.0959,"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":938.549987792969},{"option":"SPXW260430C07870000","bid":1.0,"bid_size":177.0,"ask":1.3,"ask_size":186.0,"iv":0.1222,"open_interest":40.0,"volume":0.0,"delta":0.0103,"gamma":0.0001,"vega":0.9932,"theta":-0.0685,"rho":0.1277,"theo":1.217,"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":1.07500001788139},{"option":"SPXW260430P07870000","bid":929.3,"bid_size":2.0,"ask":938.1,"ask_size":2.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9897,"gamma":0.0001,"vega":0.9932,"theta":0.0,"rho":-14.6322,"theo":932.9612,"change":0.0,"open":0.0,"high":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":"SPXW260430C07880000","bid":0.95,"bid_size":178.0,"ask":1.25,"ask_size":188.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":0.0099,"gamma":0.0001,"vega":0.959,"theta":-0.0662,"rho":0.1223,"theo":1.1642,"change":0.0,"open":0.0,"high":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":"SPXW260430P07880000","bid":938.8,"bid_size":2.0,"ask":948.0,"ask_size":2.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.959,"theta":0.0,"rho":-14.6564,"theo":942.8295,"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":958.25},{"option":"SPXW260430C07890000","bid":0.9,"bid_size":180.0,"ask":1.2,"ask_size":190.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":0.0095,"gamma":0.0001,"vega":0.9262,"theta":-0.064,"rho":0.1172,"theo":1.1144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPXW260430P07890000","bid":948.7,"bid_size":2.0,"ask":957.9,"ask_size":2.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.9262,"theta":0.0,"rho":-14.6802,"theo":952.7008,"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":968.150024414062},{"option":"SPXW260430C07900000","bid":0.85,"bid_size":214.0,"ask":1.15,"ask_size":67.0,"iv":0.1233,"open_interest":470.0,"volume":0.0,"delta":0.0091,"gamma":0.0001,"vega":0.8949,"theta":-0.0619,"rho":0.1123,"theo":1.0672,"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":0.924999982118606},{"option":"SPXW260430P07900000","bid":958.6,"bid_size":2.0,"ask":967.5,"ask_size":2.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.0001,"vega":0.8949,"theta":0.0,"rho":-14.7038,"theo":962.5748,"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":978.149993896484},{"option":"SPXW260430C07910000","bid":0.8,"bid_size":218.0,"ask":1.1,"ask_size":67.0,"iv":0.1236,"open_interest":24.0,"volume":0.0,"delta":0.0087,"gamma":0.0001,"vega":0.8648,"theta":-0.0599,"rho":0.1078,"theo":1.0226,"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":0.900000005960464},{"option":"SPXW260430P07910000","bid":968.4,"bid_size":2.0,"ask":977.7,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9913,"gamma":0.0001,"vega":0.8648,"theta":0.0,"rho":-14.7271,"theo":972.4514,"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":987.649993896484},{"option":"SPXW260430C07920000","bid":0.75,"bid_size":219.0,"ask":1.05,"ask_size":67.0,"iv":0.1238,"open_interest":5.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.836,"theta":-0.0579,"rho":0.1035,"theo":0.9805,"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":0.875},{"option":"SPXW260430P07920000","bid":978.2,"bid_size":2.0,"ask":987.6,"ask_size":2.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.836,"theta":0.0,"rho":-14.7501,"theo":982.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.899993896484},{"option":"SPXW260430C07930000","bid":0.7,"bid_size":198.0,"ask":1.0,"ask_size":67.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":0.008,"gamma":0.0001,"vega":0.8084,"theta":-0.0561,"rho":0.0995,"theo":0.9405,"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":0.824999988079071},{"option":"SPXW260430P07930000","bid":988.1,"bid_size":2.0,"ask":997.5,"ask_size":2.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.8084,"theta":0.0,"rho":-14.7729,"theo":992.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.80001831055},{"option":"SPXW260430C07940000","bid":0.7,"bid_size":157.0,"ask":1.0,"ask_size":199.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":0.0077,"gamma":0.0001,"vega":0.7819,"theta":-0.0543,"rho":0.0956,"theo":0.9027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"SPXW260430P07940000","bid":998.0,"bid_size":2.0,"ask":1007.0,"ask_size":2.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0001,"vega":0.7819,"theta":0.0,"rho":-14.7955,"theo":1002.0949,"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":1017.69998168945},{"option":"SPXW260430C07950000","bid":0.65,"bid_size":158.0,"ask":0.95,"ask_size":67.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":0.0074,"gamma":0.0,"vega":0.7565,"theta":-0.0526,"rho":0.0919,"theo":0.867,"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":0.774999976158142},{"option":"SPXW260430P07950000","bid":1008.0,"bid_size":2.0,"ask":1017.3,"ask_size":2.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":0.7565,"theta":0.0,"rho":-14.8179,"theo":1011.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.25003051758},{"option":"SPXW260430C07960000","bid":0.6,"bid_size":203.0,"ask":0.9,"ask_size":67.0,"iv":0.1253,"open_interest":1.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":0.7322,"theta":-0.051,"rho":0.0884,"theo":0.8331,"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":0.725000023841858},{"option":"SPXW260430P07960000","bid":1017.8,"bid_size":2.0,"ask":1027.2,"ask_size":2.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":0.7322,"theta":0.0,"rho":-14.8402,"theo":1021.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.94995117188},{"option":"SPXW260430C07970000","bid":0.6,"bid_size":166.0,"ask":0.9,"ask_size":67.0,"iv":0.1263,"open_interest":3.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":0.7089,"theta":-0.0494,"rho":0.085,"theo":0.801,"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":0.700000017881394},{"option":"SPXW260430P07970000","bid":1027.7,"bid_size":2.0,"ask":1037.1,"ask_size":2.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":0.7089,"theta":0.0,"rho":-14.8623,"theo":1031.7566,"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":1047.0},{"option":"SPXW260430C07980000","bid":0.55,"bid_size":139.0,"ask":0.85,"ask_size":67.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.6867,"theta":-0.0479,"rho":0.0818,"theo":0.7707,"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":0.675000011920929},{"option":"SPXW260430P07980000","bid":1037.5,"bid_size":2.0,"ask":1046.5,"ask_size":2.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":0.6867,"theta":0.0,"rho":-14.8843,"theo":1041.6474,"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":1056.79998779297},{"option":"SPXW260430C07990000","bid":0.55,"bid_size":168.0,"ask":0.85,"ask_size":67.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.6653,"theta":-0.0465,"rho":0.0787,"theo":0.742,"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":0.650000005960464},{"option":"SPXW260430P07990000","bid":1047.4,"bid_size":2.0,"ask":1056.4,"ask_size":2.0,"iv":0.1341,"open_interest":4.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.6653,"theta":0.0,"rho":-14.9061,"theo":1051.5398,"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":1066.79998779297},{"option":"SPXW260430C08000000","bid":0.6,"bid_size":158.0,"ask":0.8,"ask_size":67.0,"iv":0.1283,"open_interest":1014.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":0.6449,"theta":-0.0452,"rho":0.0758,"theo":0.7148,"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":0.650000005960464},{"option":"SPXW260430P08000000","bid":1057.3,"bid_size":2.0,"ask":1066.3,"ask_size":2.0,"iv":0.1348,"open_interest":10.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.6449,"theta":0.0,"rho":-14.9277,"theo":1061.4338,"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":1076.70001220703},{"option":"SPXW260430C08100000","bid":0.35,"bid_size":41.0,"ask":0.65,"ask_size":109.0,"iv":0.1332,"open_interest":5099.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.4826,"theta":-0.0345,"rho":0.054,"theo":0.51,"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":0.450000002980232},{"option":"SPXW260430P08100000","bid":1155.1,"bid_size":1.0,"ask":1166.4,"ask_size":1.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.4826,"theta":0.0,"rho":-15.137,"theo":1160.4404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.70001220703},{"option":"SPXW260430C08200000","bid":0.25,"bid_size":43.0,"ask":0.55,"ask_size":124.0,"iv":0.1394,"open_interest":88.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.3756,"theta":-0.0277,"rho":0.0403,"theo":0.3867,"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":1254.2,"bid_size":1.0,"ask":1265.5,"ask_size":1.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.3759,"theta":0.0,"rho":-15.3381,"theo":1259.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1276.79998779297},{"option":"SPXW260430C08400000","bid":0.1,"bid_size":59.0,"ask":0.4,"ask_size":116.0,"iv":0.1505,"open_interest":29.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2522,"theta":-0.02,"rho":0.0257,"theo":0.2576,"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":1452.5,"bid_size":1.0,"ask":1464.0,"ask_size":1.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.2522,"theta":0.0,"rho":-15.7275,"theo":1457.8222,"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":1473.35003662109},{"option":"SPXW260430C08600000","bid":0.1,"bid_size":49.0,"ask":0.35,"ask_size":124.0,"iv":0.1655,"open_interest":6.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1839,"theta":-0.0157,"rho":0.0182,"theo":0.1911,"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":1651.0,"bid_size":1.0,"ask":1662.5,"ask_size":1.0,"iv":0.1647,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1839,"theta":0.0,"rho":-16.1098,"theo":1656.1786,"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":1672.5},{"option":"SPXW260430C08800000","bid":0.1,"bid_size":2.0,"ask":0.3,"ask_size":120.0,"iv":0.1796,"open_interest":136.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1393,"theta":-0.0128,"rho":0.0134,"theo":0.1481,"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":1849.4,"bid_size":1.0,"ask":1860.7,"ask_size":1.0,"iv":0.1926,"open_interest":222.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1393,"theta":0.0,"rho":-16.4894,"theo":1854.5584,"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":1870.89996337891},{"option":"SPXW260515C01400000","bid":5481.2,"bid_size":1.0,"ask":5492.7,"ask_size":1.0,"iv":1.1937,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0424,"theta":0.0,"rho":3.2788,"theo":5486.4642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5469.69995117188},{"option":"SPXW260515P01400000","bid":0.05,"bid_size":108.0,"ask":0.35,"ask_size":263.0,"iv":1.0148,"open_interest":488.0,"volume":43.0,"delta":-0.0004,"gamma":0.0,"vega":0.0424,"theta":-0.0244,"rho":-0.0062,"theo":0.3377,"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":5283.2,"bid_size":1.0,"ask":5294.7,"ask_size":1.0,"iv":1.0987,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0514,"theta":0.0,"rho":3.7437,"theo":5288.4731,"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":5271.25},{"option":"SPXW260515P01600000","bid":0.2,"bid_size":154.0,"ask":0.4,"ask_size":196.0,"iv":0.9603,"open_interest":73.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0515,"theta":-0.0273,"rho":-0.0076,"theo":0.3861,"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":5085.2,"bid_size":1.0,"ask":5096.7,"ask_size":1.0,"iv":1.0152,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0627,"theta":0.0,"rho":4.2083,"theo":5090.4945,"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":5075.69995117188},{"option":"SPXW260515P01800000","bid":0.25,"bid_size":198.0,"ask":0.55,"ask_size":254.0,"iv":0.9052,"open_interest":34.0,"volume":4.0,"delta":-0.0005,"gamma":0.0,"vega":0.0627,"theta":-0.031,"rho":-0.0093,"theo":0.4471,"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":0.400000005960464},{"option":"SPXW260515C02000000","bid":4887.0,"bid_size":1.0,"ask":4898.5,"ask_size":1.0,"iv":0.9468,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0772,"theta":0.0,"rho":4.6723,"theo":4892.5363,"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":4877.89990234375},{"option":"SPXW260515P02000000","bid":0.4,"bid_size":193.0,"ask":0.7,"ask_size":251.0,"iv":0.8586,"open_interest":49.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0772,"theta":-0.0357,"rho":-0.0115,"theo":0.5284,"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":0.549999982118607},{"option":"SPXW260515C02200000","bid":4689.1,"bid_size":1.0,"ask":4700.6,"ask_size":1.0,"iv":0.8842,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0964,"theta":0.0,"rho":5.1355,"theo":4694.6094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4680.19995117188},{"option":"SPXW260515P02200000","bid":0.55,"bid_size":259.0,"ask":0.85,"ask_size":252.0,"iv":0.8116,"open_interest":41.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0964,"theta":-0.042,"rho":-0.0146,"theo":0.641,"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":4491.5,"bid_size":1.0,"ask":4503.0,"ask_size":1.0,"iv":0.8265,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.123,"theta":0.0,"rho":5.5974,"theo":4496.7284,"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":4482.55004882812},{"option":"SPXW260515P02400000","bid":0.75,"bid_size":258.0,"ask":1.05,"ask_size":249.0,"iv":0.7696,"open_interest":36.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.123,"theta":-0.0505,"rho":-0.0189,"theo":0.7997,"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":0.949999988079071},{"option":"SPXW260515C02600000","bid":4293.7,"bid_size":1.0,"ask":4305.2,"ask_size":1.0,"iv":0.7767,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1586,"theta":0.0,"rho":6.0576,"theo":4298.9111,"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":4284.55004882812},{"option":"SPXW260515P02600000","bid":1.0,"bid_size":257.0,"ask":1.3,"ask_size":210.0,"iv":0.7306,"open_interest":41.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1586,"theta":-0.062,"rho":-0.0248,"theo":1.0219,"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":1.19999998807907},{"option":"SPXW260515C02800000","bid":4095.7,"bid_size":1.0,"ask":4107.2,"ask_size":1.0,"iv":0.7328,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.2064,"theta":0.0,"rho":6.5157,"theo":4101.1746,"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":4086.60009765625},{"option":"SPXW260515P02800000","bid":1.35,"bid_size":210.0,"ask":1.65,"ask_size":245.0,"iv":0.696,"open_interest":75.0,"volume":32.0,"delta":-0.0019,"gamma":0.0,"vega":0.2064,"theta":-0.0769,"rho":-0.033,"theo":1.325,"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":1.55000001192093},{"option":"SPXW260515C03000000","bid":3898.3,"bid_size":1.0,"ask":3909.5,"ask_size":1.0,"iv":0.6873,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2687,"theta":0.0,"rho":6.9708,"theo":3903.5378,"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":3888.44995117188},{"option":"SPXW260515P03000000","bid":1.75,"bid_size":199.0,"ask":2.05,"ask_size":235.0,"iv":0.6618,"open_interest":183.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.2687,"theta":-0.0956,"rho":-0.0442,"theo":1.728,"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":1.94999998807907},{"option":"SPXW260515C03200000","bid":3700.7,"bid_size":1.0,"ask":3712.2,"ask_size":1.0,"iv":0.65,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.3474,"theta":0.0,"rho":7.4226,"theo":3706.0162,"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":3691.69995117188},{"option":"SPXW260515P03200000","bid":2.25,"bid_size":189.0,"ask":2.5,"ask_size":190.0,"iv":0.6289,"open_interest":181.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.3475,"theta":-0.1182,"rho":-0.0586,"theo":2.2461,"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":2.44999992847443},{"option":"SPXW260515C03400000","bid":3503.2,"bid_size":1.0,"ask":3514.7,"ask_size":1.0,"iv":0.6148,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.4457,"theta":0.0,"rho":7.8701,"theo":3508.6252,"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":3494.04992675781},{"option":"SPXW260515P03400000","bid":2.85,"bid_size":180.0,"ask":3.1,"ask_size":181.0,"iv":0.5978,"open_interest":101.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.4458,"theta":-0.1448,"rho":-0.0774,"theo":2.8948,"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":3.10000002384186},{"option":"SPXW260515C03500000","bid":3404.5,"bid_size":1.0,"ask":3416.0,"ask_size":1.0,"iv":0.5976,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.5018,"theta":0.0,"rho":8.0923,"theo":3409.9824,"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":3395.29992675781},{"option":"SPXW260515P03500000","bid":3.2,"bid_size":176.0,"ask":3.5,"ask_size":205.0,"iv":0.5833,"open_interest":167.0,"volume":18.0,"delta":-0.0051,"gamma":0.0,"vega":0.5021,"theta":-0.1595,"rho":-0.0883,"theo":3.2728,"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":3.44999992847443},{"option":"SPXW260515C03600000","bid":3305.8,"bid_size":1.0,"ask":3317.3,"ask_size":1.0,"iv":0.5803,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.5641,"theta":0.0,"rho":8.3132,"theo":3311.3761,"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":3296.80004882812},{"option":"SPXW260515P03600000","bid":3.5,"bid_size":209.0,"ask":3.9,"ask_size":209.0,"iv":0.5678,"open_interest":22.0,"volume":1.0,"delta":-0.0059,"gamma":0.0,"vega":0.5643,"theta":-0.1751,"rho":-0.1006,"theo":3.686,"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":3.80000007152557},{"option":"SPXW260515C03700000","bid":3207.2,"bid_size":1.0,"ask":3218.7,"ask_size":1.0,"iv":0.5646,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.6329,"theta":0.0,"rho":8.5325,"theo":3212.8081,"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":3197.94995117188},{"option":"SPXW260515P03700000","bid":4.0,"bid_size":166.0,"ask":4.3,"ask_size":167.0,"iv":0.5539,"open_interest":20.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.6329,"theta":-0.1915,"rho":-0.1143,"theo":4.1361,"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":4.25},{"option":"SPXW260515C03800000","bid":3108.6,"bid_size":1.0,"ask":3120.1,"ask_size":1.0,"iv":0.5485,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.7073,"theta":0.0,"rho":8.7502,"theo":3114.2807,"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":3099.0},{"option":"SPXW260515P03800000","bid":4.4,"bid_size":200.0,"ask":4.8,"ask_size":199.0,"iv":0.5393,"open_interest":16.0,"volume":4.0,"delta":-0.0075,"gamma":0.0,"vega":0.7073,"theta":-0.2088,"rho":-0.1297,"theo":4.6284,"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":4.75},{"option":"SPXW260515C03900000","bid":3010.1,"bid_size":1.0,"ask":3021.6,"ask_size":1.0,"iv":0.5336,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.7872,"theta":0.0,"rho":8.9666,"theo":3015.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3001.30004882812},{"option":"SPXW260515P03900000","bid":4.9,"bid_size":195.0,"ask":5.3,"ask_size":168.0,"iv":0.525,"open_interest":15.0,"volume":1.0,"delta":-0.0085,"gamma":0.0,"vega":0.7873,"theta":-0.2269,"rho":-0.1465,"theo":5.1633,"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":5.25},{"option":"SPXW260515C04000000","bid":2911.6,"bid_size":1.0,"ask":2923.1,"ask_size":1.0,"iv":0.5184,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.8744,"theta":0.0,"rho":9.1814,"theo":2917.3516,"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":2902.65002441406},{"option":"SPXW260515P04000000","bid":5.5,"bid_size":153.0,"ask":5.8,"ask_size":57.0,"iv":0.5108,"open_interest":125.0,"volume":3.0,"delta":-0.0096,"gamma":0.0,"vega":0.8748,"theta":-0.2457,"rho":-0.1649,"theo":5.7415,"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":5.84999990463257},{"option":"SPXW260515C04100000","bid":2812.9,"bid_size":3.0,"ask":2824.4,"ask_size":1.0,"iv":0.504,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.9702,"theta":0.0,"rho":9.3939,"theo":2818.9535,"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":2804.10009765625},{"option":"SPXW260515P04100000","bid":6.1,"bid_size":151.0,"ask":6.4,"ask_size":57.0,"iv":0.4969,"open_interest":74.0,"volume":2.0,"delta":-0.0108,"gamma":0.0,"vega":0.9707,"theta":-0.2653,"rho":-0.1855,"theo":6.3634,"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":6.45000004768372},{"option":"SPXW260515C04200000","bid":2714.8,"bid_size":1.0,"ask":2726.3,"ask_size":1.0,"iv":0.4892,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":1.074,"theta":0.0,"rho":9.6041,"theo":2720.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.70007324219},{"option":"SPXW260515P04200000","bid":6.8,"bid_size":146.0,"ask":7.1,"ask_size":56.0,"iv":0.4836,"open_interest":153.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":1.0744,"theta":-0.2855,"rho":-0.2084,"theo":7.0335,"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":7.15000009536743},{"option":"SPXW260515C04300000","bid":2616.5,"bid_size":1.0,"ask":2628.0,"ask_size":1.0,"iv":0.4745,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":1.185,"theta":0.0,"rho":9.8122,"theo":2622.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2607.20007324219},{"option":"SPXW260515P04300000","bid":7.5,"bid_size":143.0,"ask":7.8,"ask_size":56.0,"iv":0.4697,"open_interest":48.0,"volume":0.0,"delta":-0.0136,"gamma":0.0,"vega":1.1852,"theta":-0.3066,"rho":-0.2334,"theo":7.7572,"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":7.90000009536743},{"option":"SPXW260515C04400000","bid":2518.5,"bid_size":1.0,"ask":2529.2,"ask_size":1.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0,"vega":1.3051,"theta":0.0,"rho":10.018,"theo":2524.0714,"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":2509.79992675781},{"option":"SPXW260515P04400000","bid":8.3,"bid_size":138.0,"ask":8.7,"ask_size":160.0,"iv":0.4563,"open_interest":22.0,"volume":0.0,"delta":-0.0152,"gamma":0.0,"vega":1.3051,"theta":-0.3283,"rho":-0.2607,"theo":8.5377,"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":8.75},{"option":"SPXW260515C04500000","bid":2420.5,"bid_size":1.0,"ask":2431.0,"ask_size":1.0,"iv":0.4445,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.4374,"theta":0.0,"rho":10.2206,"theo":2425.8973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.54992675781},{"option":"SPXW260515P04500000","bid":9.1,"bid_size":135.0,"ask":9.5,"ask_size":54.0,"iv":0.4427,"open_interest":116.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":1.4377,"theta":-0.351,"rho":-0.2912,"theo":9.3847,"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":9.65000009536743},{"option":"SPXW260515C04600000","bid":2322.7,"bid_size":1.0,"ask":2332.8,"ask_size":1.0,"iv":0.4295,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.5827,"theta":0.0,"rho":10.4192,"theo":2327.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2312.84997558594},{"option":"SPXW260515P04600000","bid":10.1,"bid_size":131.0,"ask":10.5,"ask_size":150.0,"iv":0.4297,"open_interest":54.0,"volume":15.0,"delta":-0.019,"gamma":0.0,"vega":1.583,"theta":-0.3746,"rho":-0.3257,"theo":10.3055,"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":10.5999999046326},{"option":"SPXW260515C04700000","bid":2224.5,"bid_size":1.0,"ask":2234.7,"ask_size":1.0,"iv":0.417,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":1.7397,"theta":0.0,"rho":10.6139,"theo":2229.7864,"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":2214.80004882812},{"option":"SPXW260515P04700000","bid":11.1,"bid_size":127.0,"ask":11.5,"ask_size":155.0,"iv":0.4162,"open_interest":186.0,"volume":124.0,"delta":-0.0213,"gamma":0.0,"vega":1.74,"theta":-0.3992,"rho":-0.3642,"theo":11.3141,"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":11.6500000953674},{"option":"SPXW260515C04750000","bid":2175.5,"bid_size":1.0,"ask":2185.7,"ask_size":1.0,"iv":0.4098,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":1.823,"theta":0.0,"rho":10.7098,"theo":2180.8181,"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":2166.64990234375},{"option":"SPXW260515P04750000","bid":11.7,"bid_size":51.0,"ask":12.1,"ask_size":143.0,"iv":0.4096,"open_interest":3.0,"volume":0.0,"delta":-0.0225,"gamma":0.0,"vega":1.823,"theta":-0.412,"rho":-0.3848,"theo":11.8535,"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":12.25},{"option":"SPXW260515C04800000","bid":2126.6,"bid_size":1.0,"ask":2136.8,"ask_size":1.0,"iv":0.402,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":1.9106,"theta":0.0,"rho":10.8046,"theo":2131.8773,"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":2117.30004882812},{"option":"SPXW260515P04800000","bid":12.2,"bid_size":122.0,"ask":12.6,"ask_size":50.0,"iv":0.4028,"open_interest":114.0,"volume":24.0,"delta":-0.0238,"gamma":0.0,"vega":1.911,"theta":-0.4252,"rho":-0.4066,"theo":12.425,"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":12.8000001907349},{"option":"SPXW260515C04850000","bid":2077.9,"bid_size":1.0,"ask":2087.8,"ask_size":1.0,"iv":0.3957,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":2.0032,"theta":0.0,"rho":10.8979,"theo":2082.9668,"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":2068.90002441406},{"option":"SPXW260515P04850000","bid":12.8,"bid_size":120.0,"ask":13.3,"ask_size":142.0,"iv":0.3962,"open_interest":6.0,"volume":3.0,"delta":-0.0252,"gamma":0.0,"vega":2.0032,"theta":-0.4387,"rho":-0.4298,"theo":13.022,"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":13.4500002861023},{"option":"SPXW260515C04900000","bid":2028.9,"bid_size":1.0,"ask":2038.9,"ask_size":1.0,"iv":0.3888,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":2.1014,"theta":0.0,"rho":10.9896,"theo":2034.0897,"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":2019.95001220703},{"option":"SPXW260515P04900000","bid":13.4,"bid_size":122.0,"ask":13.9,"ask_size":125.0,"iv":0.3897,"open_interest":103.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":2.1014,"theta":-0.4526,"rho":-0.4546,"theo":13.6547,"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":14.0499997138977},{"option":"SPXW260515C04950000","bid":1980.1,"bid_size":1.0,"ask":1990.0,"ask_size":1.0,"iv":0.3823,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0,"vega":2.2055,"theta":0.0,"rho":11.0794,"theo":1985.2499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1970.34997558594},{"option":"SPXW260515P04950000","bid":14.1,"bid_size":115.0,"ask":14.6,"ask_size":119.0,"iv":0.3833,"open_interest":35.0,"volume":0.0,"delta":-0.0282,"gamma":0.0,"vega":2.2059,"theta":-0.4671,"rho":-0.4816,"theo":14.3277,"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":14.75},{"option":"SPXW260515C05000000","bid":1931.4,"bid_size":1.0,"ask":1941.2,"ask_size":1.0,"iv":0.376,"open_interest":1.0,"volume":0.0,"delta":0.9702,"gamma":0.0,"vega":2.315,"theta":0.0,"rho":11.1671,"theo":1936.4518,"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":1921.60003662109},{"option":"SPXW260515P05000000","bid":14.8,"bid_size":117.0,"ask":15.3,"ask_size":125.0,"iv":0.3768,"open_interest":123.0,"volume":5.0,"delta":-0.0299,"gamma":0.0,"vega":2.315,"theta":-0.482,"rho":-0.5103,"theo":15.0366,"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":15.5},{"option":"SPXW260515C05050000","bid":1882.7,"bid_size":1.0,"ask":1892.4,"ask_size":1.0,"iv":0.3696,"open_interest":1.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":2.4297,"theta":-0.0204,"rho":11.2528,"theo":1887.6999,"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":1872.75},{"option":"SPXW260515P05050000","bid":15.6,"bid_size":110.0,"ask":16.1,"ask_size":109.0,"iv":0.3703,"open_interest":21.0,"volume":0.0,"delta":-0.0317,"gamma":0.0001,"vega":2.4297,"theta":-0.4974,"rho":-0.5411,"theo":15.7946,"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":16.3000001907349},{"option":"SPXW260515C05100000","bid":1834.0,"bid_size":1.0,"ask":1843.7,"ask_size":1.0,"iv":0.3633,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0001,"vega":2.5497,"theta":-0.0492,"rho":11.3366,"theo":1838.9989,"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":1824.44995117188},{"option":"SPXW260515P05100000","bid":16.4,"bid_size":108.0,"ask":16.9,"ask_size":115.0,"iv":0.3641,"open_interest":105.0,"volume":0.0,"delta":-0.0336,"gamma":0.0001,"vega":2.5497,"theta":-0.5135,"rho":-0.5739,"theo":16.6035,"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":17.1499996185303},{"option":"SPXW260515C05150000","bid":1785.4,"bid_size":1.0,"ask":1795.0,"ask_size":1.0,"iv":0.357,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":2.6762,"theta":-0.0785,"rho":11.4183,"theo":1790.3535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1775.60003662109},{"option":"SPXW260515P05150000","bid":17.2,"bid_size":125.0,"ask":17.8,"ask_size":104.0,"iv":0.3575,"open_interest":48.0,"volume":0.0,"delta":-0.0357,"gamma":0.0001,"vega":2.6762,"theta":-0.5303,"rho":-0.6087,"theo":17.468,"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":18.0500001907349},{"option":"SPXW260515C05200000","bid":1736.9,"bid_size":1.0,"ask":1746.4,"ask_size":1.0,"iv":0.3509,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0001,"vega":2.8106,"theta":-0.1086,"rho":11.4976,"theo":1741.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.0},{"option":"SPXW260515P05200000","bid":18.2,"bid_size":114.0,"ask":18.7,"ask_size":41.0,"iv":0.3514,"open_interest":95.0,"volume":2.0,"delta":-0.0379,"gamma":0.0001,"vega":2.8106,"theta":-0.5477,"rho":-0.646,"theo":18.3936,"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":19.0},{"option":"SPXW260515C05250000","bid":1688.4,"bid_size":1.0,"ask":1697.9,"ask_size":1.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":2.9545,"theta":-0.1394,"rho":11.5737,"theo":1693.2527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.54998779297},{"option":"SPXW260515P05250000","bid":19.2,"bid_size":109.0,"ask":19.7,"ask_size":40.0,"iv":0.3452,"open_interest":88.0,"volume":0.0,"delta":-0.0403,"gamma":0.0001,"vega":2.9545,"theta":-0.5659,"rho":-0.6864,"theo":19.3869,"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":20.0},{"option":"SPXW260515C05300000","bid":1640.1,"bid_size":3.0,"ask":1649.4,"ask_size":1.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0001,"vega":3.1084,"theta":-0.171,"rho":11.6462,"theo":1644.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.30004882812},{"option":"SPXW260515P05300000","bid":20.2,"bid_size":116.0,"ask":20.8,"ask_size":98.0,"iv":0.3392,"open_interest":150.0,"volume":1.0,"delta":-0.0429,"gamma":0.0001,"vega":3.1084,"theta":-0.5849,"rho":-0.7306,"theo":20.4559,"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":21.1499996185303},{"option":"SPXW260515C05350000","bid":1591.8,"bid_size":3.0,"ask":1601.0,"ask_size":1.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":3.2714,"theta":-0.2034,"rho":11.7146,"theo":1596.4556,"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":1581.85003662109},{"option":"SPXW260515P05350000","bid":21.4,"bid_size":112.0,"ask":22.0,"ask_size":97.0,"iv":0.3332,"open_interest":97.0,"volume":0.0,"delta":-0.0457,"gamma":0.0001,"vega":3.2714,"theta":-0.6047,"rho":-0.7786,"theo":21.6096,"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":22.4000005722046},{"option":"SPXW260515C05400000","bid":1543.5,"bid_size":3.0,"ask":1552.7,"ask_size":1.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":3.4427,"theta":-0.2368,"rho":11.7793,"theo":1548.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1533.64996337891},{"option":"SPXW260515P05400000","bid":22.6,"bid_size":108.0,"ask":23.2,"ask_size":40.0,"iv":0.3271,"open_interest":83.0,"volume":1.0,"delta":-0.0487,"gamma":0.0001,"vega":3.4427,"theta":-0.6255,"rho":-0.8305,"theo":22.8571,"change":-0.6,"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":-2.53164,"prev_day_close":23.6999998092651},{"option":"SPXW260515C05450000","bid":1495.4,"bid_size":1.0,"ask":1504.5,"ask_size":1.0,"iv":0.3209,"open_interest":1.0,"volume":0.0,"delta":0.9481,"gamma":0.0001,"vega":3.6227,"theta":-0.2711,"rho":11.8404,"theo":1500.0333,"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":1485.70001220703},{"option":"SPXW260515P05450000","bid":24.0,"bid_size":54.0,"ask":24.6,"ask_size":87.0,"iv":0.3214,"open_interest":76.0,"volume":0.0,"delta":-0.052,"gamma":0.0001,"vega":3.6227,"theta":-0.6472,"rho":-0.886,"theo":24.2071,"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":25.0999994277954},{"option":"SPXW260515C05500000","bid":1447.4,"bid_size":1.0,"ask":1456.3,"ask_size":1.0,"iv":0.3149,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":3.8139,"theta":-0.3065,"rho":11.8974,"theo":1451.9849,"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":1437.65002441406},{"option":"SPXW260515P05500000","bid":25.4,"bid_size":97.0,"ask":26.1,"ask_size":83.0,"iv":0.3154,"open_interest":121.0,"volume":9.0,"delta":-0.0555,"gamma":0.0001,"vega":3.8139,"theta":-0.6699,"rho":-0.9456,"theo":25.6685,"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":26.5999994277954},{"option":"SPXW260515C05550000","bid":1399.5,"bid_size":1.0,"ask":1408.3,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":4.019,"theta":-0.3428,"rho":11.949,"theo":1404.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1389.95001220703},{"option":"SPXW260515P05550000","bid":27.0,"bid_size":93.0,"ask":27.6,"ask_size":37.0,"iv":0.3096,"open_interest":234.0,"volume":227.0,"delta":-0.0594,"gamma":0.0001,"vega":4.019,"theta":-0.6936,"rho":-1.0105,"theo":27.252,"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":28.3000001907349},{"option":"SPXW260515C05600000","bid":1351.7,"bid_size":3.0,"ask":1360.5,"ask_size":1.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":4.2387,"theta":-0.3801,"rho":11.9942,"theo":1356.2674,"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":1342.30004882812},{"option":"SPXW260515P05600000","bid":28.7,"bid_size":89.0,"ask":29.4,"ask_size":76.0,"iv":0.3039,"open_interest":100.0,"volume":20.0,"delta":-0.0635,"gamma":0.0001,"vega":4.2387,"theta":-0.7184,"rho":-1.0819,"theo":28.9707,"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":30.0999994277954},{"option":"SPXW260515C05650000","bid":1304.1,"bid_size":3.0,"ask":1312.8,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":4.4708,"theta":-0.4185,"rho":12.0325,"theo":1308.6262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.59997558594},{"option":"SPXW260515P05650000","bid":30.6,"bid_size":72.0,"ask":31.2,"ask_size":35.0,"iv":0.2982,"open_interest":106.0,"volume":50.0,"delta":-0.068,"gamma":0.0001,"vega":4.4708,"theta":-0.7441,"rho":-1.1601,"theo":30.8395,"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":32.0},{"option":"SPXW260515C05700000","bid":1256.6,"bid_size":3.0,"ask":1265.3,"ask_size":1.0,"iv":0.2923,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0001,"vega":4.7134,"theta":-0.4579,"rho":12.0647,"theo":1261.1488,"change":30.67,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":2.509,"prev_day_close":1247.19995117188},{"option":"SPXW260515P05700000","bid":32.6,"bid_size":69.0,"ask":33.3,"ask_size":69.0,"iv":0.2927,"open_interest":499.0,"volume":11.0,"delta":-0.073,"gamma":0.0001,"vega":4.7134,"theta":-0.7709,"rho":-1.2445,"theo":32.8719,"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":34.1000003814697},{"option":"SPXW260515C05750000","bid":1209.4,"bid_size":1.0,"ask":1217.9,"ask_size":1.0,"iv":0.2868,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0001,"vega":4.9683,"theta":-0.4983,"rho":12.0909,"theo":1213.8474,"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":1199.65002441406},{"option":"SPXW260515P05750000","bid":34.8,"bid_size":65.0,"ask":35.5,"ask_size":64.0,"iv":0.2871,"open_interest":533.0,"volume":0.0,"delta":-0.0783,"gamma":0.0001,"vega":4.9683,"theta":-0.7987,"rho":-1.3348,"theo":35.0804,"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":36.4500007629394},{"option":"SPXW260515C05775000","bid":1185.8,"bid_size":3.0,"ask":1194.3,"ask_size":1.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.0002,"vega":5.1018,"theta":-0.5189,"rho":12.1013,"theo":1190.2667,"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":1176.20001220703},{"option":"SPXW260515P05775000","bid":35.9,"bid_size":75.0,"ask":36.6,"ask_size":63.0,"iv":0.2844,"open_interest":78.0,"volume":0.0,"delta":-0.0812,"gamma":0.0002,"vega":5.1018,"theta":-0.8129,"rho":-1.3827,"theo":36.2547,"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":37.6500015258789},{"option":"SPXW260515C05800000","bid":1162.3,"bid_size":1.0,"ask":1170.7,"ask_size":1.0,"iv":0.2813,"open_interest":1.0,"volume":0.0,"delta":0.916,"gamma":0.0002,"vega":5.2399,"theta":-0.5396,"rho":12.1094,"theo":1166.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.79998779297},{"option":"SPXW260515P05800000","bid":37.1,"bid_size":47.0,"ask":37.9,"ask_size":35.0,"iv":0.2817,"open_interest":113.0,"volume":3.0,"delta":-0.0841,"gamma":0.0002,"vega":5.2399,"theta":-0.8274,"rho":-1.4329,"theo":37.4784,"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":38.9500007629394},{"option":"SPXW260515C05825000","bid":1138.8,"bid_size":3.0,"ask":1147.2,"ask_size":1.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9129,"gamma":0.0002,"vega":5.3827,"theta":-0.5606,"rho":12.115,"theo":1143.2561,"change":0.0,"open":0.0,"high":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":"SPXW260515P05825000","bid":38.3,"bid_size":61.0,"ask":39.1,"ask_size":1.0,"iv":0.279,"open_interest":55.0,"volume":4.0,"delta":-0.0872,"gamma":0.0002,"vega":5.3827,"theta":-0.8421,"rho":-1.4856,"theo":38.7538,"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":40.25},{"option":"SPXW260515C05850000","bid":1115.4,"bid_size":3.0,"ask":1123.8,"ask_size":1.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0002,"vega":5.5298,"theta":-0.5818,"rho":12.1179,"theo":1119.8311,"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":1106.0},{"option":"SPXW260515P05850000","bid":39.6,"bid_size":60.0,"ask":40.5,"ask_size":49.0,"iv":0.2763,"open_interest":5160.0,"volume":0.0,"delta":-0.0904,"gamma":0.0002,"vega":5.5298,"theta":-0.8569,"rho":-1.541,"theo":40.0839,"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":41.6000003814697},{"option":"SPXW260515C05860000","bid":1106.0,"bid_size":3.0,"ask":1114.4,"ask_size":1.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9084,"gamma":0.0002,"vega":5.5896,"theta":-0.5903,"rho":12.1183,"theo":1110.477,"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":1096.85003662109},{"option":"SPXW260515P05860000","bid":40.2,"bid_size":39.0,"ask":41.1,"ask_size":48.0,"iv":0.2751,"open_interest":2.0,"volume":0.0,"delta":-0.0917,"gamma":0.0002,"vega":5.5896,"theta":-0.8629,"rho":-1.5639,"theo":40.6316,"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":42.1500015258789},{"option":"SPXW260515C05870000","bid":1096.7,"bid_size":3.0,"ask":1105.0,"ask_size":1.0,"iv":0.2738,"open_interest":1.0,"volume":0.0,"delta":0.907,"gamma":0.0002,"vega":5.65,"theta":-0.5989,"rho":12.1183,"theo":1101.1322,"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":1087.75},{"option":"SPXW260515P05870000","bid":40.7,"bid_size":59.0,"ask":41.6,"ask_size":48.0,"iv":0.2741,"open_interest":109.0,"volume":0.0,"delta":-0.0931,"gamma":0.0002,"vega":5.65,"theta":-0.869,"rho":-1.5872,"theo":41.1889,"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":42.75},{"option":"SPXW260515C05875000","bid":1092.0,"bid_size":3.0,"ask":1100.4,"ask_size":1.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":0.9064,"gamma":0.0002,"vega":5.6803,"theta":-0.6032,"rho":12.1181,"theo":1096.4633,"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":1082.90002441406},{"option":"SPXW260515P05875000","bid":41.0,"bid_size":58.0,"ask":41.9,"ask_size":47.0,"iv":0.2736,"open_interest":325.0,"volume":0.0,"delta":-0.0938,"gamma":0.0002,"vega":5.6803,"theta":-0.872,"rho":-1.599,"theo":41.471,"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":43.0499992370606},{"option":"SPXW260515C05880000","bid":1087.4,"bid_size":1.0,"ask":1095.7,"ask_size":1.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.9057,"gamma":0.0002,"vega":5.7108,"theta":-0.6074,"rho":12.1179,"theo":1091.7968,"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":1078.10003662109},{"option":"SPXW260515P05880000","bid":41.3,"bid_size":39.0,"ask":42.1,"ask_size":1.0,"iv":0.2731,"open_interest":38.0,"volume":0.0,"delta":-0.0944,"gamma":0.0002,"vega":5.7108,"theta":-0.875,"rho":-1.6109,"theo":41.7554,"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":43.3499984741211},{"option":"SPXW260515C05890000","bid":1078.0,"bid_size":3.0,"ask":1086.3,"ask_size":1.0,"iv":0.2716,"open_interest":1.0,"volume":0.0,"delta":0.9043,"gamma":0.0002,"vega":5.772,"theta":-0.6161,"rho":12.1171,"theo":1082.471,"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":1068.79998779297},{"option":"SPXW260515P05890000","bid":41.8,"bid_size":57.0,"ask":42.8,"ask_size":46.0,"iv":0.2719,"open_interest":10.0,"volume":0.0,"delta":-0.0958,"gamma":0.0002,"vega":5.772,"theta":-0.8811,"rho":-1.635,"theo":42.3317,"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":43.9500007629394},{"option":"SPXW260515C05900000","bid":1068.7,"bid_size":3.0,"ask":1077.0,"ask_size":1.0,"iv":0.2706,"open_interest":2.0,"volume":1.0,"delta":0.9029,"gamma":0.0002,"vega":5.8336,"theta":-0.6247,"rho":12.116,"theo":1073.1549,"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":1059.45001220703},{"option":"SPXW260515P05900000","bid":42.4,"bid_size":57.0,"ask":43.3,"ask_size":1.0,"iv":0.2709,"open_interest":364.0,"volume":1.0,"delta":-0.0972,"gamma":0.0002,"vega":5.8336,"theta":-0.8872,"rho":-1.6594,"theo":42.9175,"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":44.5499992370606},{"option":"SPXW260515C05910000","bid":1059.4,"bid_size":3.0,"ask":1067.7,"ask_size":1.0,"iv":0.2695,"open_interest":500.0,"volume":0.0,"delta":0.9014,"gamma":0.0002,"vega":5.8957,"theta":-0.6334,"rho":12.1145,"theo":1063.8487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.09997558594},{"option":"SPXW260515P05910000","bid":43.0,"bid_size":56.0,"ask":44.0,"ask_size":45.0,"iv":0.2698,"open_interest":1.0,"volume":0.0,"delta":-0.0987,"gamma":0.0002,"vega":5.8957,"theta":-0.8934,"rho":-1.6842,"theo":43.5134,"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":45.1500015258789},{"option":"SPXW260515C05920000","bid":1050.1,"bid_size":3.0,"ask":1058.4,"ask_size":1.0,"iv":0.2684,"open_interest":5.0,"volume":0.0,"delta":0.9,"gamma":0.0002,"vega":5.9581,"theta":-0.642,"rho":12.1127,"theo":1054.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.75},{"option":"SPXW260515P05920000","bid":43.6,"bid_size":55.0,"ask":44.6,"ask_size":44.0,"iv":0.2688,"open_interest":7.0,"volume":0.0,"delta":-0.1001,"gamma":0.0002,"vega":5.9581,"theta":-0.8995,"rho":-1.7093,"theo":44.1191,"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":45.75},{"option":"SPXW260515C05925000","bid":1045.5,"bid_size":3.0,"ask":1053.7,"ask_size":1.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.8992,"gamma":0.0002,"vega":5.9894,"theta":-0.6464,"rho":12.1117,"theo":1049.9082,"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":1036.34997558594},{"option":"SPXW260515P05925000","bid":43.9,"bid_size":55.0,"ask":44.9,"ask_size":44.0,"iv":0.2682,"open_interest":284.0,"volume":3.0,"delta":-0.1009,"gamma":0.0002,"vega":5.9894,"theta":-0.9026,"rho":-1.722,"theo":44.4258,"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":46.1000003814697},{"option":"SPXW260515C05930000","bid":1040.8,"bid_size":3.0,"ask":1049.1,"ask_size":1.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.8985,"gamma":0.0002,"vega":6.0209,"theta":-0.6508,"rho":12.1106,"theo":1045.2664,"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":1031.44995117188},{"option":"SPXW260515P05930000","bid":44.2,"bid_size":55.0,"ask":45.1,"ask_size":1.0,"iv":0.2677,"open_interest":5.0,"volume":0.0,"delta":-0.1016,"gamma":0.0002,"vega":6.0209,"theta":-0.9057,"rho":-1.7348,"theo":44.7348,"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":46.4500007629394},{"option":"SPXW260515C05940000","bid":1031.3,"bid_size":3.0,"ask":1039.8,"ask_size":1.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.897,"gamma":0.0002,"vega":6.0842,"theta":-0.6595,"rho":12.1082,"theo":1035.9904,"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":1022.35000610352},{"option":"SPXW260515P05940000","bid":44.8,"bid_size":54.0,"ask":45.8,"ask_size":43.0,"iv":0.2666,"open_interest":12.0,"volume":0.0,"delta":-0.1031,"gamma":0.0002,"vega":6.0842,"theta":-0.9119,"rho":-1.7605,"theo":45.3609,"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":47.0499992370606},{"option":"SPXW260515C05950000","bid":1022.1,"bid_size":3.0,"ask":1030.5,"ask_size":1.0,"iv":0.2658,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0002,"vega":6.148,"theta":-0.6682,"rho":12.1054,"theo":1026.7248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.20001220703},{"option":"SPXW260515P05950000","bid":45.4,"bid_size":54.0,"ask":46.4,"ask_size":43.0,"iv":0.2655,"open_interest":340.0,"volume":1.0,"delta":-0.1047,"gamma":0.0002,"vega":6.1479,"theta":-0.9182,"rho":-1.7866,"theo":45.9972,"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":47.75},{"option":"SPXW260515C05960000","bid":1012.8,"bid_size":3.0,"ask":1021.3,"ask_size":1.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.8939,"gamma":0.0002,"vega":6.2123,"theta":-0.677,"rho":12.1023,"theo":1017.4696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.85000610352},{"option":"SPXW260515P05960000","bid":46.1,"bid_size":53.0,"ask":47.1,"ask_size":43.0,"iv":0.2645,"open_interest":27.0,"volume":0.0,"delta":-0.1062,"gamma":0.0002,"vega":6.2123,"theta":-0.9244,"rho":-1.813,"theo":46.6441,"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":48.3499984741211},{"option":"SPXW260515C05970000","bid":1003.6,"bid_size":3.0,"ask":1012.0,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8923,"gamma":0.0002,"vega":6.2773,"theta":-0.6858,"rho":12.0988,"theo":1008.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.449981689453},{"option":"SPXW260515P05970000","bid":46.7,"bid_size":51.0,"ask":47.7,"ask_size":41.0,"iv":0.2634,"open_interest":19.0,"volume":0.0,"delta":-0.1078,"gamma":0.0002,"vega":6.2772,"theta":-0.9307,"rho":-1.8398,"theo":47.3014,"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":49.0499992370606},{"option":"SPXW260515C05975000","bid":999.0,"bid_size":3.0,"ask":1007.3,"ask_size":1.0,"iv":0.2631,"open_interest":4.0,"volume":0.0,"delta":0.8915,"gamma":0.0002,"vega":6.31,"theta":-0.6902,"rho":12.0969,"theo":1003.6067,"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":990.100006103516},{"option":"SPXW260515P05975000","bid":47.1,"bid_size":34.0,"ask":48.1,"ask_size":41.0,"iv":0.2628,"open_interest":66.0,"volume":9.0,"delta":-0.1086,"gamma":0.0002,"vega":6.31,"theta":-0.9338,"rho":-1.8534,"theo":47.6342,"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":49.4500007629394},{"option":"SPXW260515C05980000","bid":994.4,"bid_size":3.0,"ask":1002.7,"ask_size":1.0,"iv":0.2626,"open_interest":4.0,"volume":0.0,"delta":0.8907,"gamma":0.0002,"vega":6.3429,"theta":-0.6946,"rho":12.0949,"theo":998.9911,"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":985.5},{"option":"SPXW260515P05980000","bid":47.4,"bid_size":51.0,"ask":48.4,"ask_size":17.0,"iv":0.2623,"open_interest":13.0,"volume":0.0,"delta":-0.1094,"gamma":0.0002,"vega":6.3429,"theta":-0.9369,"rho":-1.8671,"theo":47.9695,"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":49.75},{"option":"SPXW260515C05990000","bid":985.1,"bid_size":3.0,"ask":993.5,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0002,"vega":6.4093,"theta":-0.7034,"rho":12.0905,"theo":989.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.399993896484},{"option":"SPXW260515P05990000","bid":48.1,"bid_size":51.0,"ask":49.1,"ask_size":41.0,"iv":0.2612,"open_interest":11.0,"volume":0.0,"delta":-0.1111,"gamma":0.0002,"vega":6.4093,"theta":-0.9432,"rho":-1.8947,"theo":48.6485,"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":50.4500007629394},{"option":"SPXW260515C06000000","bid":975.9,"bid_size":3.0,"ask":984.3,"ask_size":1.0,"iv":0.2606,"open_interest":24.0,"volume":1.0,"delta":0.8874,"gamma":0.0002,"vega":6.4765,"theta":-0.7123,"rho":12.0857,"theo":980.556,"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":967.200012207031},{"option":"SPXW260515P06000000","bid":48.7,"bid_size":50.0,"ask":49.8,"ask_size":50.0,"iv":0.2602,"open_interest":179.0,"volume":25.0,"delta":-0.1127,"gamma":0.0002,"vega":6.4765,"theta":-0.9496,"rho":-1.9229,"theo":49.3385,"change":-1.97,"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":-3.85142,"prev_day_close":51.1500015258789},{"option":"SPXW260515C06010000","bid":966.8,"bid_size":3.0,"ask":975.1,"ask_size":1.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0002,"vega":6.5445,"theta":-0.7211,"rho":12.0803,"theo":971.3553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.899993896484},{"option":"SPXW260515P06010000","bid":49.4,"bid_size":49.0,"ask":50.5,"ask_size":49.0,"iv":0.2592,"open_interest":13.0,"volume":0.0,"delta":-0.1144,"gamma":0.0002,"vega":6.5445,"theta":-0.9559,"rho":-1.9516,"theo":50.0397,"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":51.9500007629394},{"option":"SPXW260515C06020000","bid":957.6,"bid_size":3.0,"ask":965.8,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.884,"gamma":0.0002,"vega":6.6134,"theta":-0.73,"rho":12.0744,"theo":962.1659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.600006103516},{"option":"SPXW260515P06020000","bid":50.2,"bid_size":49.0,"ask":51.2,"ask_size":39.0,"iv":0.258,"open_interest":14.0,"volume":0.0,"delta":-0.1161,"gamma":0.0002,"vega":6.6134,"theta":-0.9622,"rho":-1.9808,"theo":50.7522,"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":52.6500015258789},{"option":"SPXW260515C06025000","bid":953.0,"bid_size":3.0,"ask":961.3,"ask_size":1.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.8831,"gamma":0.0002,"vega":6.6482,"theta":-0.7344,"rho":12.0712,"theo":957.5756,"change":0.0,"open":0.0,"high":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":"SPXW260515P06025000","bid":50.5,"bid_size":48.0,"ask":51.5,"ask_size":38.0,"iv":0.2576,"open_interest":28.0,"volume":0.0,"delta":-0.117,"gamma":0.0002,"vega":6.6482,"theta":-0.9654,"rho":-1.9956,"theo":51.113,"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":53.0499992370606},{"option":"SPXW260515C06030000","bid":948.4,"bid_size":3.0,"ask":956.7,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0002,"vega":6.6831,"theta":-0.7388,"rho":12.0679,"theo":952.9883,"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":939.900024414062},{"option":"SPXW260515P06030000","bid":50.9,"bid_size":48.0,"ask":52.0,"ask_size":48.0,"iv":0.257,"open_interest":20.0,"volume":0.0,"delta":-0.1179,"gamma":0.0002,"vega":6.6831,"theta":-0.9685,"rho":-2.0106,"theo":51.4765,"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":53.3999996185303},{"option":"SPXW260515C06040000","bid":939.2,"bid_size":3.0,"ask":947.5,"ask_size":1.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0002,"vega":6.7536,"theta":-0.7477,"rho":12.0608,"theo":943.8225,"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":930.399993896484},{"option":"SPXW260515P06040000","bid":51.6,"bid_size":48.0,"ask":52.6,"ask_size":38.0,"iv":0.256,"open_interest":44.0,"volume":0.0,"delta":-0.1197,"gamma":0.0002,"vega":6.7536,"theta":-0.9749,"rho":-2.041,"theo":52.2128,"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":54.1500015258789},{"option":"SPXW260515C06050000","bid":930.4,"bid_size":3.0,"ask":938.3,"ask_size":1.0,"iv":0.2548,"open_interest":101.0,"volume":0.0,"delta":0.8786,"gamma":0.0002,"vega":6.8248,"theta":-0.7565,"rho":12.053,"theo":934.6687,"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":921.25},{"option":"SPXW260515P06050000","bid":52.3,"bid_size":48.0,"ask":53.4,"ask_size":16.0,"iv":0.255,"open_interest":100.0,"volume":32.0,"delta":-0.1215,"gamma":0.0002,"vega":6.8248,"theta":-0.9812,"rho":-2.0721,"theo":52.961,"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":54.9500007629394},{"option":"SPXW260515C06060000","bid":921.0,"bid_size":3.0,"ask":929.1,"ask_size":1.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.8768,"gamma":0.0002,"vega":6.8967,"theta":-0.7654,"rho":12.0446,"theo":925.5276,"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":912.349975585938},{"option":"SPXW260515P06060000","bid":53.1,"bid_size":46.0,"ask":54.1,"ask_size":36.0,"iv":0.2538,"open_interest":20.0,"volume":0.0,"delta":-0.1233,"gamma":0.0002,"vega":6.8967,"theta":-0.9876,"rho":-2.1038,"theo":53.7217,"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":55.75},{"option":"SPXW260515C06070000","bid":911.8,"bid_size":3.0,"ask":920.0,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0002,"vega":6.9692,"theta":-0.7743,"rho":12.0356,"theo":916.399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.299987792969},{"option":"SPXW260515P06070000","bid":53.9,"bid_size":46.0,"ask":54.9,"ask_size":36.0,"iv":0.2528,"open_interest":4.0,"volume":0.0,"delta":-0.1252,"gamma":0.0002,"vega":6.9692,"theta":-0.9939,"rho":-2.1361,"theo":54.4952,"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":56.5499992370606},{"option":"SPXW260515C06075000","bid":907.3,"bid_size":3.0,"ask":915.4,"ask_size":1.0,"iv":0.2526,"open_interest":1.0,"volume":0.0,"delta":0.874,"gamma":0.0002,"vega":7.0056,"theta":-0.7787,"rho":12.0309,"theo":911.8395,"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":898.850006103516},{"option":"SPXW260515P06075000","bid":54.3,"bid_size":46.0,"ask":55.4,"ask_size":46.0,"iv":0.2523,"open_interest":92.0,"volume":0.0,"delta":-0.1261,"gamma":0.0002,"vega":7.0056,"theta":-0.9971,"rho":-2.1525,"theo":54.8866,"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":56.9500007629394},{"option":"SPXW260515C06080000","bid":902.8,"bid_size":3.0,"ask":910.9,"ask_size":1.0,"iv":0.2521,"open_interest":5.0,"volume":0.0,"delta":0.873,"gamma":0.0002,"vega":7.0422,"theta":-0.7832,"rho":12.026,"theo":907.2833,"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":894.100006103516},{"option":"SPXW260515P06080000","bid":54.6,"bid_size":46.0,"ask":55.8,"ask_size":46.0,"iv":0.2517,"open_interest":8.0,"volume":0.0,"delta":-0.1271,"gamma":0.0002,"vega":7.0422,"theta":-1.0003,"rho":-2.169,"theo":55.2814,"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":57.3499984741211},{"option":"SPXW260515C06090000","bid":893.6,"bid_size":3.0,"ask":901.8,"ask_size":1.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0002,"vega":7.1156,"theta":-0.792,"rho":12.0158,"theo":898.1807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.049987792969},{"option":"SPXW260515P06090000","bid":55.4,"bid_size":44.0,"ask":56.6,"ask_size":44.0,"iv":0.2507,"open_interest":34.0,"volume":1.0,"delta":-0.129,"gamma":0.0002,"vega":7.1156,"theta":-1.0066,"rho":-2.2025,"theo":56.0807,"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":58.1500015258789},{"option":"SPXW260515C06100000","bid":884.8,"bid_size":3.0,"ask":892.6,"ask_size":1.0,"iv":0.2494,"open_interest":5.0,"volume":0.0,"delta":0.8692,"gamma":0.0002,"vega":7.1893,"theta":-0.8009,"rho":12.0052,"theo":889.0913,"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":875.699981689453},{"option":"SPXW260515P06100000","bid":56.3,"bid_size":44.0,"ask":57.3,"ask_size":34.0,"iv":0.2496,"open_interest":57.0,"volume":1.0,"delta":-0.1309,"gamma":0.0002,"vega":7.1893,"theta":-1.013,"rho":-2.2365,"theo":56.8934,"change":-2.27,"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":-3.84746,"prev_day_close":59.0},{"option":"SPXW260515C06110000","bid":875.8,"bid_size":3.0,"ask":883.6,"ask_size":1.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8672,"gamma":0.0003,"vega":7.2633,"theta":-0.8098,"rho":11.994,"theo":880.0153,"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":867.100006103516},{"option":"SPXW260515P06110000","bid":57.1,"bid_size":43.0,"ask":58.2,"ask_size":43.0,"iv":0.2486,"open_interest":20.0,"volume":0.0,"delta":-0.1329,"gamma":0.0003,"vega":7.2633,"theta":-1.0193,"rho":-2.271,"theo":57.7196,"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":59.8499984741211},{"option":"SPXW260515C06120000","bid":866.4,"bid_size":3.0,"ask":874.5,"ask_size":1.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.8651,"gamma":0.0003,"vega":7.3376,"theta":-0.8186,"rho":11.9823,"theo":870.9533,"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":857.800018310547},{"option":"SPXW260515P06120000","bid":57.9,"bid_size":42.0,"ask":59.1,"ask_size":42.0,"iv":0.2475,"open_interest":14.0,"volume":13.0,"delta":-0.135,"gamma":0.0003,"vega":7.3376,"theta":-1.0256,"rho":-2.306,"theo":58.5593,"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":60.75},{"option":"SPXW260515C06125000","bid":861.9,"bid_size":3.0,"ask":869.9,"ask_size":1.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8641,"gamma":0.0003,"vega":7.3748,"theta":-0.823,"rho":11.9763,"theo":866.4274,"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":853.549987792969},{"option":"SPXW260515P06125000","bid":58.3,"bid_size":42.0,"ask":59.4,"ask_size":33.0,"iv":0.247,"open_interest":59.0,"volume":1.0,"delta":-0.136,"gamma":0.0003,"vega":7.3748,"theta":-1.0288,"rho":-2.3236,"theo":58.9844,"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":61.1500015258789},{"option":"SPXW260515C06130000","bid":857.4,"bid_size":3.0,"ask":865.4,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8631,"gamma":0.0003,"vega":7.4122,"theta":-0.8274,"rho":11.9702,"theo":861.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.800018310547},{"option":"SPXW260515P06130000","bid":58.8,"bid_size":41.0,"ask":59.9,"ask_size":41.0,"iv":0.2465,"open_interest":4.0,"volume":0.0,"delta":-0.137,"gamma":0.0003,"vega":7.4121,"theta":-1.0319,"rho":-2.3414,"theo":59.4129,"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":61.6000003814697},{"option":"SPXW260515C06140000","bid":848.4,"bid_size":3.0,"ask":856.4,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.861,"gamma":0.0003,"vega":7.487,"theta":-0.8363,"rho":11.9577,"theo":852.8706,"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":839.800018310547},{"option":"SPXW260515P06140000","bid":59.6,"bid_size":41.0,"ask":60.7,"ask_size":32.0,"iv":0.2455,"open_interest":14.0,"volume":0.0,"delta":-0.1391,"gamma":0.0003,"vega":7.487,"theta":-1.0382,"rho":-2.3772,"theo":60.2805,"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":62.5},{"option":"SPXW260515C06150000","bid":839.7,"bid_size":3.0,"ask":847.3,"ask_size":1.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8589,"gamma":0.0003,"vega":7.5621,"theta":-0.8451,"rho":11.9448,"theo":843.8502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.700012207031},{"option":"SPXW260515P06150000","bid":60.5,"bid_size":41.0,"ask":61.7,"ask_size":41.0,"iv":0.2444,"open_interest":134.0,"volume":15.0,"delta":-0.1412,"gamma":0.0003,"vega":7.5621,"theta":-1.0445,"rho":-2.4134,"theo":61.1622,"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":63.4500007629394},{"option":"SPXW260515C06160000","bid":830.4,"bid_size":3.0,"ask":838.3,"ask_size":1.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8567,"gamma":0.0003,"vega":7.6377,"theta":-0.8539,"rho":11.9314,"theo":834.8444,"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":822.100006103516},{"option":"SPXW260515P06160000","bid":61.4,"bid_size":39.0,"ask":62.6,"ask_size":39.0,"iv":0.2433,"open_interest":11.0,"volume":0.0,"delta":-0.1434,"gamma":0.0003,"vega":7.6377,"theta":-1.0508,"rho":-2.4501,"theo":62.0583,"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":64.3499984741211},{"option":"SPXW260515C06170000","bid":821.4,"bid_size":3.0,"ask":829.3,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8545,"gamma":0.0003,"vega":7.7138,"theta":-0.8627,"rho":11.9175,"theo":825.8529,"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":812.849975585938},{"option":"SPXW260515P06170000","bid":62.3,"bid_size":39.0,"ask":63.4,"ask_size":30.0,"iv":0.2423,"open_interest":22.0,"volume":7.0,"delta":-0.1456,"gamma":0.0003,"vega":7.7138,"theta":-1.0571,"rho":-2.4873,"theo":62.9688,"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":65.2999992370606},{"option":"SPXW260515C06175000","bid":817.0,"bid_size":3.0,"ask":824.8,"ask_size":1.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8534,"gamma":0.0003,"vega":7.7521,"theta":-0.867,"rho":11.9104,"theo":821.3627,"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":808.649993896484},{"option":"SPXW260515P06175000","bid":62.8,"bid_size":39.0,"ask":63.9,"ask_size":27.0,"iv":0.2418,"open_interest":45.0,"volume":2.0,"delta":-0.1467,"gamma":0.0003,"vega":7.7521,"theta":-1.0602,"rho":-2.5061,"theo":63.4297,"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":65.7999992370606},{"option":"SPXW260515C06180000","bid":812.5,"bid_size":3.0,"ask":820.3,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.8523,"gamma":0.0003,"vega":7.7905,"theta":-0.8714,"rho":11.9031,"theo":816.8762,"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":803.850006103516},{"option":"SPXW260515P06180000","bid":63.4,"bid_size":1.0,"ask":64.4,"ask_size":39.0,"iv":0.2412,"open_interest":6.0,"volume":0.0,"delta":-0.1478,"gamma":0.0003,"vega":7.7905,"theta":-1.0633,"rho":-2.5251,"theo":63.894,"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":66.2999992370606},{"option":"SPXW260515C06190000","bid":803.8,"bid_size":3.0,"ask":811.4,"ask_size":1.0,"iv":0.2401,"open_interest":226.0,"volume":0.0,"delta":0.85,"gamma":0.0003,"vega":7.8679,"theta":-0.8802,"rho":11.8881,"theo":807.9142,"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":795.299987792969},{"option":"SPXW260515P06190000","bid":64.2,"bid_size":38.0,"ask":65.4,"ask_size":38.0,"iv":0.2402,"open_interest":15.0,"volume":0.0,"delta":-0.1501,"gamma":0.0003,"vega":7.8679,"theta":-1.0695,"rho":-2.5634,"theo":64.8342,"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":67.25},{"option":"SPXW260515C06200000","bid":794.6,"bid_size":3.0,"ask":802.4,"ask_size":1.0,"iv":0.2394,"open_interest":23.0,"volume":0.0,"delta":0.8477,"gamma":0.0003,"vega":7.9461,"theta":-0.8889,"rho":11.8724,"theo":798.9677,"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":786.0},{"option":"SPXW260515P06200000","bid":65.2,"bid_size":29.0,"ask":66.3,"ask_size":38.0,"iv":0.2392,"open_interest":84.0,"volume":21.0,"delta":-0.1524,"gamma":0.0003,"vega":7.9461,"theta":-1.0757,"rho":-2.6024,"theo":65.7894,"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":68.25},{"option":"SPXW260515C06210000","bid":785.7,"bid_size":3.0,"ask":793.5,"ask_size":1.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8454,"gamma":0.0003,"vega":8.025,"theta":-0.8975,"rho":11.856,"theo":790.0365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.0},{"option":"SPXW260515P06210000","bid":66.1,"bid_size":38.0,"ask":67.3,"ask_size":38.0,"iv":0.2381,"open_interest":44.0,"volume":3.0,"delta":-0.1547,"gamma":0.0003,"vega":8.025,"theta":-1.0818,"rho":-2.6422,"theo":66.7603,"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":69.2999992370606},{"option":"SPXW260515C06220000","bid":776.8,"bid_size":3.0,"ask":784.5,"ask_size":1.0,"iv":0.2373,"open_interest":3.0,"volume":0.0,"delta":0.843,"gamma":0.0003,"vega":8.1048,"theta":-0.9062,"rho":11.8387,"theo":781.1211,"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":768.649993896484},{"option":"SPXW260515P06220000","bid":67.1,"bid_size":38.0,"ask":68.3,"ask_size":38.0,"iv":0.237,"open_interest":8.0,"volume":0.0,"delta":-0.1571,"gamma":0.0003,"vega":8.1048,"theta":-1.088,"rho":-2.6827,"theo":67.7469,"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":70.2999992370606},{"option":"SPXW260515C06225000","bid":772.4,"bid_size":3.0,"ask":780.1,"ask_size":1.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8418,"gamma":0.0003,"vega":8.145,"theta":-0.9105,"rho":11.8298,"theo":776.6695,"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":763.799987792969},{"option":"SPXW260515P06225000","bid":67.6,"bid_size":38.0,"ask":68.8,"ask_size":38.0,"iv":0.2365,"open_interest":33.0,"volume":2.0,"delta":-0.1583,"gamma":0.0003,"vega":8.145,"theta":-1.091,"rho":-2.7033,"theo":68.2462,"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":70.7999992370606},{"option":"SPXW260515C06230000","bid":767.9,"bid_size":3.0,"ask":775.6,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0003,"vega":8.1854,"theta":-0.9148,"rho":11.8206,"theo":772.222,"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":759.400024414062},{"option":"SPXW260515P06230000","bid":68.1,"bid_size":36.0,"ask":69.3,"ask_size":36.0,"iv":0.236,"open_interest":126.0,"volume":0.0,"delta":-0.1595,"gamma":0.0003,"vega":8.1853,"theta":-1.0941,"rho":-2.7241,"theo":68.7497,"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":71.2999992370606},{"option":"SPXW260515C06240000","bid":759.0,"bid_size":4.0,"ask":766.7,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8381,"gamma":0.0003,"vega":8.2666,"theta":-0.9234,"rho":11.8017,"theo":763.3393,"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":750.649993896484},{"option":"SPXW260515P06240000","bid":69.2,"bid_size":27.0,"ask":70.2,"ask_size":1.0,"iv":0.235,"open_interest":12.0,"volume":0.0,"delta":-0.162,"gamma":0.0003,"vega":8.2666,"theta":-1.1001,"rho":-2.7664,"theo":69.769,"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":72.3999977111816},{"option":"SPXW260515C06250000","bid":750.2,"bid_size":4.0,"ask":757.9,"ask_size":1.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8356,"gamma":0.0003,"vega":8.3485,"theta":-0.9319,"rho":11.7818,"theo":754.4737,"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":741.899993896484},{"option":"SPXW260515P06250000","bid":70.2,"bid_size":27.0,"ask":71.4,"ask_size":27.0,"iv":0.2339,"open_interest":172.0,"volume":19.0,"delta":-0.1645,"gamma":0.0003,"vega":8.3485,"theta":-1.1061,"rho":-2.8096,"theo":70.8053,"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":73.5},{"option":"SPXW260515C06260000","bid":741.4,"bid_size":4.0,"ask":749.0,"ask_size":1.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":0.8331,"gamma":0.0003,"vega":8.4309,"theta":-0.9404,"rho":11.7611,"theo":745.6253,"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":733.350006103516},{"option":"SPXW260515P06260000","bid":71.3,"bid_size":27.0,"ask":72.4,"ask_size":24.0,"iv":0.2329,"open_interest":133.0,"volume":0.0,"delta":-0.167,"gamma":0.0003,"vega":8.4309,"theta":-1.1121,"rho":-2.8536,"theo":71.8589,"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":74.6000022888184},{"option":"SPXW260515C06270000","bid":732.5,"bid_size":4.0,"ask":740.2,"ask_size":1.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8305,"gamma":0.0003,"vega":8.5136,"theta":-0.9488,"rho":11.7395,"theo":736.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.149993896484},{"option":"SPXW260515P06270000","bid":72.4,"bid_size":26.0,"ask":73.5,"ask_size":23.0,"iv":0.2319,"open_interest":7.0,"volume":0.0,"delta":-0.1696,"gamma":0.0003,"vega":8.5136,"theta":-1.118,"rho":-2.8984,"theo":72.9303,"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":75.7000007629394},{"option":"SPXW260515C06275000","bid":728.2,"bid_size":4.0,"ask":735.8,"ask_size":1.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8292,"gamma":0.0003,"vega":8.5551,"theta":-0.9531,"rho":11.7285,"theo":732.3861,"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":720.100006103516},{"option":"SPXW260515P06275000","bid":72.9,"bid_size":26.0,"ask":74.1,"ask_size":26.0,"iv":0.2313,"open_interest":171.0,"volume":3.0,"delta":-0.1709,"gamma":0.0003,"vega":8.5551,"theta":-1.121,"rho":-2.9212,"theo":73.4727,"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":76.2999992370606},{"option":"SPXW260515C06280000","bid":723.8,"bid_size":4.0,"ask":731.4,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":0.8279,"gamma":0.0003,"vega":8.5966,"theta":-0.9572,"rho":11.7172,"theo":727.9822,"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":715.800018310547},{"option":"SPXW260515P06280000","bid":73.5,"bid_size":26.0,"ask":74.6,"ask_size":23.0,"iv":0.2308,"open_interest":8.0,"volume":0.0,"delta":-0.1722,"gamma":0.0003,"vega":8.5966,"theta":-1.1239,"rho":-2.9441,"theo":74.0197,"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":76.8499984741211},{"option":"SPXW260515C06290000","bid":715.0,"bid_size":4.0,"ask":722.6,"ask_size":1.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.8252,"gamma":0.0003,"vega":8.6797,"theta":-0.9656,"rho":11.6942,"theo":719.188,"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":706.450012207031},{"option":"SPXW260515P06290000","bid":74.6,"bid_size":26.0,"ask":75.7,"ask_size":23.0,"iv":0.2298,"open_interest":13.0,"volume":0.0,"delta":-0.1749,"gamma":0.0003,"vega":8.6797,"theta":-1.1297,"rho":-2.9904,"theo":75.1276,"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":78.0},{"option":"SPXW260515C06300000","bid":706.5,"bid_size":4.0,"ask":713.8,"ask_size":1.0,"iv":0.2286,"open_interest":11.0,"volume":0.0,"delta":0.8225,"gamma":0.0003,"vega":8.7629,"theta":-0.9739,"rho":11.6705,"theo":710.4124,"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":698.0},{"option":"SPXW260515P06300000","bid":75.7,"bid_size":26.0,"ask":76.9,"ask_size":34.0,"iv":0.2287,"open_interest":118.0,"volume":22.0,"delta":-0.1776,"gamma":0.0003,"vega":8.7629,"theta":-1.1355,"rho":-3.0374,"theo":76.2541,"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":79.2000007629394},{"option":"SPXW260515C06310000","bid":697.5,"bid_size":4.0,"ask":705.0,"ask_size":1.0,"iv":0.2279,"open_interest":227.0,"volume":0.0,"delta":0.8198,"gamma":0.0004,"vega":8.846,"theta":-0.9821,"rho":11.6462,"theo":701.6561,"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":689.449981689453},{"option":"SPXW260515P06310000","bid":76.9,"bid_size":26.0,"ask":77.9,"ask_size":1.0,"iv":0.2277,"open_interest":17.0,"volume":0.0,"delta":-0.1803,"gamma":0.0004,"vega":8.846,"theta":-1.1412,"rho":-3.085,"theo":77.3996,"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":80.3999977111816},{"option":"SPXW260515C06320000","bid":688.8,"bid_size":4.0,"ask":696.3,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.817,"gamma":0.0004,"vega":8.9292,"theta":-0.9903,"rho":11.6214,"theo":692.9189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.5},{"option":"SPXW260515P06320000","bid":78.1,"bid_size":1.0,"ask":79.2,"ask_size":22.0,"iv":0.2267,"open_interest":4.0,"volume":0.0,"delta":-0.1831,"gamma":0.0004,"vega":8.9292,"theta":-1.1469,"rho":-3.1331,"theo":78.5643,"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":81.6000022888184},{"option":"SPXW260515C06325000","bid":684.4,"bid_size":4.0,"ask":691.9,"ask_size":1.0,"iv":0.2263,"open_interest":1.0,"volume":0.0,"delta":0.8156,"gamma":0.0004,"vega":8.9708,"theta":-0.9944,"rho":11.6088,"theo":688.5576,"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":676.199981689453},{"option":"SPXW260515P06325000","bid":78.6,"bid_size":25.0,"ask":79.8,"ask_size":33.0,"iv":0.2261,"open_interest":25.0,"volume":0.0,"delta":-0.1845,"gamma":0.0004,"vega":8.9708,"theta":-1.1497,"rho":-3.1574,"theo":79.154,"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":82.2000007629394},{"option":"SPXW260515C06330000","bid":680.1,"bid_size":4.0,"ask":687.5,"ask_size":1.0,"iv":0.2257,"open_interest":1.0,"volume":0.0,"delta":0.8141,"gamma":0.0004,"vega":9.0124,"theta":-0.9984,"rho":11.596,"theo":684.2012,"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":672.150024414062},{"option":"SPXW260515P06330000","bid":79.2,"bid_size":25.0,"ask":80.4,"ask_size":33.0,"iv":0.2256,"open_interest":25.0,"volume":0.0,"delta":-0.186,"gamma":0.0004,"vega":9.0124,"theta":-1.1525,"rho":-3.1818,"theo":79.7486,"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":82.8499984741211},{"option":"SPXW260515C06340000","bid":671.7,"bid_size":4.0,"ask":678.8,"ask_size":1.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":0.8112,"gamma":0.0004,"vega":9.0957,"theta":-1.0065,"rho":11.5701,"theo":675.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.099975585938},{"option":"SPXW260515P06340000","bid":80.4,"bid_size":25.0,"ask":81.6,"ask_size":22.0,"iv":0.2246,"open_interest":11.0,"volume":0.0,"delta":-0.1889,"gamma":0.0004,"vega":9.0958,"theta":-1.158,"rho":-3.2311,"theo":80.9528,"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":84.1000022888184},{"option":"SPXW260515C06350000","bid":663.1,"bid_size":4.0,"ask":670.2,"ask_size":1.0,"iv":0.2234,"open_interest":7.0,"volume":1.0,"delta":0.8083,"gamma":0.0004,"vega":9.1794,"theta":-1.0145,"rho":11.5435,"theo":666.8252,"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":654.5},{"option":"SPXW260515P06350000","bid":81.7,"bid_size":24.0,"ask":82.8,"ask_size":22.0,"iv":0.2235,"open_interest":59.0,"volume":12.0,"delta":-0.1918,"gamma":0.0004,"vega":9.1794,"theta":-1.1635,"rho":-3.281,"theo":82.1768,"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":85.3999977111816},{"option":"SPXW260515C06360000","bid":654.1,"bid_size":4.0,"ask":661.5,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.8053,"gamma":0.0004,"vega":9.2634,"theta":-1.0224,"rho":11.5161,"theo":658.1679,"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":645.950012207031},{"option":"SPXW260515P06360000","bid":82.9,"bid_size":24.0,"ask":84.1,"ask_size":32.0,"iv":0.2224,"open_interest":7.0,"volume":2.0,"delta":-0.1948,"gamma":0.0004,"vega":9.2634,"theta":-1.1689,"rho":-3.3316,"theo":83.4213,"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":86.7000007629394},{"option":"SPXW260515C06370000","bid":645.5,"bid_size":4.0,"ask":652.9,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.8023,"gamma":0.0004,"vega":9.3479,"theta":-1.0303,"rho":11.488,"theo":649.5313,"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":637.5},{"option":"SPXW260515P06370000","bid":84.2,"bid_size":23.0,"ask":85.4,"ask_size":31.0,"iv":0.2213,"open_interest":20.0,"volume":20.0,"delta":-0.1978,"gamma":0.0004,"vega":9.3478,"theta":-1.1742,"rho":-3.3831,"theo":84.6866,"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":88.0},{"option":"SPXW260515C06375000","bid":641.2,"bid_size":4.0,"ask":648.6,"ask_size":1.0,"iv":0.2211,"open_interest":3.0,"volume":0.0,"delta":0.8007,"gamma":0.0004,"vega":9.3903,"theta":-1.0341,"rho":11.4735,"theo":645.2209,"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":633.399993896484},{"option":"SPXW260515P06375000","bid":84.8,"bid_size":23.0,"ask":86.0,"ask_size":21.0,"iv":0.2209,"open_interest":80.0,"volume":0.0,"delta":-0.1994,"gamma":0.0004,"vega":9.3903,"theta":-1.1768,"rho":-3.4092,"theo":85.3272,"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":88.6500015258789},{"option":"SPXW260515C06380000","bid":636.9,"bid_size":4.0,"ask":644.3,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.7992,"gamma":0.0004,"vega":9.433,"theta":-1.038,"rho":11.4589,"theo":640.9158,"change":0.0,"open":0.0,"high":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":"SPXW260515P06380000","bid":85.5,"bid_size":23.0,"ask":86.7,"ask_size":31.0,"iv":0.2203,"open_interest":17.0,"volume":4.0,"delta":-0.2009,"gamma":0.0004,"vega":9.4329,"theta":-1.1794,"rho":-3.4356,"theo":85.9732,"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":89.3499984741211},{"option":"SPXW260515C06390000","bid":628.4,"bid_size":4.0,"ask":635.7,"ask_size":1.0,"iv":0.2195,"open_interest":2.0,"volume":0.0,"delta":0.796,"gamma":0.0004,"vega":9.5187,"theta":-1.0457,"rho":11.4287,"theo":632.3222,"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":620.5},{"option":"SPXW260515P06390000","bid":86.8,"bid_size":23.0,"ask":88.0,"ask_size":21.0,"iv":0.2193,"open_interest":20.0,"volume":1.0,"delta":-0.204,"gamma":0.0004,"vega":9.5186,"theta":-1.1846,"rho":-3.489,"theo":87.2815,"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":90.75},{"option":"SPXW260515C06400000","bid":619.8,"bid_size":4.0,"ask":627.1,"ask_size":1.0,"iv":0.2184,"open_interest":15.0,"volume":0.0,"delta":0.7929,"gamma":0.0004,"vega":9.605,"theta":-1.0533,"rho":11.3974,"theo":623.7508,"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":611.75},{"option":"SPXW260515P06400000","bid":88.2,"bid_size":23.0,"ask":89.3,"ask_size":1.0,"iv":0.2182,"open_interest":110.0,"volume":28.0,"delta":-0.2072,"gamma":0.0004,"vega":9.605,"theta":-1.1897,"rho":-3.5436,"theo":88.6121,"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":92.1000022888184},{"option":"SPXW260515C06410000","bid":611.3,"bid_size":4.0,"ask":618.5,"ask_size":1.0,"iv":0.2173,"open_interest":2.0,"volume":0.0,"delta":0.7896,"gamma":0.0004,"vega":9.6918,"theta":-1.0608,"rho":11.3649,"theo":615.2023,"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":603.25},{"option":"SPXW260515P06410000","bid":89.5,"bid_size":23.0,"ask":90.8,"ask_size":31.0,"iv":0.2173,"open_interest":35.0,"volume":11.0,"delta":-0.2105,"gamma":0.0004,"vega":9.6918,"theta":-1.1947,"rho":-3.5995,"theo":89.9656,"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":93.5499992370606},{"option":"SPXW260515C06420000","bid":602.8,"bid_size":4.0,"ask":610.0,"ask_size":1.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7863,"gamma":0.0004,"vega":9.7792,"theta":-1.0682,"rho":11.3311,"theo":606.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.800018310547},{"option":"SPXW260515P06420000","bid":90.9,"bid_size":22.0,"ask":92.2,"ask_size":30.0,"iv":0.2162,"open_interest":10.0,"volume":0.0,"delta":-0.2138,"gamma":0.0004,"vega":9.7791,"theta":-1.1995,"rho":-3.6565,"theo":91.3426,"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":94.9500007629394},{"option":"SPXW260515C06425000","bid":598.5,"bid_size":4.0,"ask":605.7,"ask_size":1.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0004,"vega":9.8229,"theta":-1.0719,"rho":11.3138,"theo":602.424,"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":590.600006103516},{"option":"SPXW260515P06425000","bid":91.6,"bid_size":22.0,"ask":92.9,"ask_size":30.0,"iv":0.2156,"open_interest":83.0,"volume":9.0,"delta":-0.2154,"gamma":0.0004,"vega":9.8229,"theta":-1.202,"rho":-3.6855,"theo":92.0402,"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":95.7000007629394},{"option":"SPXW260515C06430000","bid":594.3,"bid_size":4.0,"ask":601.5,"ask_size":1.0,"iv":0.2152,"open_interest":4.0,"volume":0.0,"delta":0.783,"gamma":0.0004,"vega":9.8667,"theta":-1.0756,"rho":11.2962,"theo":598.1766,"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":586.450012207031},{"option":"SPXW260515P06430000","bid":92.3,"bid_size":22.0,"ask":93.5,"ask_size":20.0,"iv":0.2151,"open_interest":14.0,"volume":1.0,"delta":-0.2171,"gamma":0.0004,"vega":9.8667,"theta":-1.2043,"rho":-3.7147,"theo":92.7439,"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":96.4500007629394},{"option":"SPXW260515C06440000","bid":585.9,"bid_size":4.0,"ask":593.0,"ask_size":1.0,"iv":0.2142,"open_interest":0.0,"volume":0.0,"delta":0.7796,"gamma":0.0004,"vega":9.9543,"theta":-1.0828,"rho":11.2602,"theo":589.7006,"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":577.75},{"option":"SPXW260515P06440000","bid":93.8,"bid_size":22.0,"ask":95.0,"ask_size":22.0,"iv":0.214,"open_interest":103.0,"volume":18.0,"delta":-0.2205,"gamma":0.0004,"vega":9.9543,"theta":-1.209,"rho":-3.7741,"theo":94.1698,"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":97.9500007629394},{"option":"SPXW260515C06450000","bid":577.4,"bid_size":4.0,"ask":584.6,"ask_size":1.0,"iv":0.2131,"open_interest":3.0,"volume":0.0,"delta":0.7761,"gamma":0.0004,"vega":10.0417,"theta":-1.0899,"rho":11.2232,"theo":581.2499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.600006103516},{"option":"SPXW260515P06450000","bid":95.2,"bid_size":22.0,"ask":96.5,"ask_size":19.0,"iv":0.213,"open_interest":292.0,"volume":11.0,"delta":-0.224,"gamma":0.0004,"vega":10.0417,"theta":-1.2136,"rho":-3.8344,"theo":95.621,"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":99.4500007629394},{"option":"SPXW260515C06460000","bid":569.0,"bid_size":4.0,"ask":576.1,"ask_size":1.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7726,"gamma":0.0004,"vega":10.1289,"theta":-1.0969,"rho":11.1851,"theo":572.825,"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":561.100006103516},{"option":"SPXW260515P06460000","bid":96.7,"bid_size":22.0,"ask":97.9,"ask_size":19.0,"iv":0.2119,"open_interest":17.0,"volume":11.0,"delta":-0.2275,"gamma":0.0004,"vega":10.1289,"theta":-1.2181,"rho":-3.8958,"theo":97.0981,"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":100.950000762939},{"option":"SPXW260515C06470000","bid":560.6,"bid_size":4.0,"ask":567.7,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.769,"gamma":0.0004,"vega":10.2157,"theta":-1.1038,"rho":11.1463,"theo":564.4264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.950012207031},{"option":"SPXW260515P06470000","bid":98.2,"bid_size":21.0,"ask":99.5,"ask_size":18.0,"iv":0.2109,"open_interest":5.0,"volume":0.0,"delta":-0.2311,"gamma":0.0004,"vega":10.2157,"theta":-1.2225,"rho":-3.9579,"theo":98.6015,"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":102.549999237061},{"option":"SPXW260515C06475000","bid":556.5,"bid_size":4.0,"ask":563.5,"ask_size":1.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7672,"gamma":0.0004,"vega":10.2589,"theta":-1.1072,"rho":11.1267,"theo":560.2371,"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":548.700012207031},{"option":"SPXW260515P06475000","bid":99.0,"bid_size":21.0,"ask":100.3,"ask_size":28.0,"iv":0.2103,"open_interest":69.0,"volume":8.0,"delta":-0.2329,"gamma":0.0004,"vega":10.2589,"theta":-1.2246,"rho":-3.9892,"theo":99.3631,"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":103.299999237061},{"option":"SPXW260515C06480000","bid":552.6,"bid_size":4.0,"ask":559.3,"ask_size":1.0,"iv":0.2096,"open_interest":125.0,"volume":0.0,"delta":0.7654,"gamma":0.0004,"vega":10.302,"theta":-1.1105,"rho":11.1068,"theo":556.0545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.5},{"option":"SPXW260515P06480000","bid":99.8,"bid_size":21.0,"ask":101.0,"ask_size":21.0,"iv":0.2098,"open_interest":38.0,"volume":1.0,"delta":-0.2347,"gamma":0.0004,"vega":10.302,"theta":-1.2267,"rho":-4.0207,"theo":100.1315,"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":104.150001525879},{"option":"SPXW260515C06490000","bid":544.0,"bid_size":4.0,"ask":551.0,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7617,"gamma":0.0004,"vega":10.3879,"theta":-1.1172,"rho":11.0666,"theo":547.7097,"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":536.299987792969},{"option":"SPXW260515P06490000","bid":101.3,"bid_size":21.0,"ask":102.6,"ask_size":28.0,"iv":0.2087,"open_interest":97.0,"volume":7.0,"delta":-0.2384,"gamma":0.0004,"vega":10.3879,"theta":-1.2308,"rho":-4.0842,"theo":101.6887,"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":105.75},{"option":"SPXW260515C06500000","bid":535.8,"bid_size":4.0,"ask":542.7,"ask_size":1.0,"iv":0.2074,"open_interest":14.0,"volume":3.0,"delta":0.7579,"gamma":0.0004,"vega":10.4735,"theta":-1.1237,"rho":11.0257,"theo":539.3923,"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":527.899993896484},{"option":"SPXW260515P06500000","bid":102.9,"bid_size":21.0,"ask":104.3,"ask_size":28.0,"iv":0.2076,"open_interest":357.0,"volume":23.0,"delta":-0.2422,"gamma":0.0004,"vega":10.4735,"theta":-1.2348,"rho":-4.1485,"theo":103.2735,"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":107.349998474121},{"option":"SPXW260515C06510000","bid":527.4,"bid_size":4.0,"ask":534.4,"ask_size":1.0,"iv":0.2067,"open_interest":1.0,"volume":0.0,"delta":0.7541,"gamma":0.0005,"vega":10.5588,"theta":-1.1301,"rho":10.9839,"theo":531.1031,"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":519.699981689453},{"option":"SPXW260515P06510000","bid":104.5,"bid_size":21.0,"ask":105.8,"ask_size":28.0,"iv":0.2065,"open_interest":34.0,"volume":20.0,"delta":-0.246,"gamma":0.0005,"vega":10.5588,"theta":-1.2387,"rho":-4.2136,"theo":104.8861,"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":109.049999237061},{"option":"SPXW260515C06520000","bid":519.3,"bid_size":4.0,"ask":526.0,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.7502,"gamma":0.0005,"vega":10.644,"theta":-1.1364,"rho":10.9412,"theo":522.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.449996948242},{"option":"SPXW260515P06520000","bid":106.2,"bid_size":21.0,"ask":107.5,"ask_size":28.0,"iv":0.2055,"open_interest":21.0,"volume":0.0,"delta":-0.2499,"gamma":0.0005,"vega":10.644,"theta":-1.2424,"rho":-4.2796,"theo":106.5272,"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":110.75},{"option":"SPXW260515C06525000","bid":515.2,"bid_size":4.0,"ask":522.0,"ask_size":1.0,"iv":0.2048,"open_interest":2.0,"volume":1.0,"delta":0.7482,"gamma":0.0005,"vega":10.6867,"theta":-1.1394,"rho":10.9194,"theo":518.7225,"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":507.300003051758},{"option":"SPXW260515P06525000","bid":107.0,"bid_size":20.0,"ask":108.3,"ask_size":18.0,"iv":0.2049,"open_interest":60.0,"volume":0.0,"delta":-0.2518,"gamma":0.0005,"vega":10.6867,"theta":-1.2442,"rho":-4.313,"theo":107.3586,"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":111.650001525879},{"option":"SPXW260515C06530000","bid":511.1,"bid_size":4.0,"ask":517.8,"ask_size":1.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7463,"gamma":0.0005,"vega":10.7294,"theta":-1.1425,"rho":10.8974,"theo":514.6103,"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":503.25},{"option":"SPXW260515P06530000","bid":107.9,"bid_size":18.0,"ask":109.1,"ask_size":26.0,"iv":0.2044,"open_interest":16.0,"volume":0.0,"delta":-0.2538,"gamma":0.0005,"vega":10.7294,"theta":-1.246,"rho":-4.3467,"theo":108.1974,"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":112.5},{"option":"SPXW260515C06540000","bid":502.9,"bid_size":4.0,"ask":509.6,"ask_size":1.0,"iv":0.2032,"open_interest":3.0,"volume":0.0,"delta":0.7422,"gamma":0.0005,"vega":10.8148,"theta":-1.1484,"rho":10.8522,"theo":506.4082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.350006103516},{"option":"SPXW260515P06540000","bid":109.6,"bid_size":19.0,"ask":110.8,"ask_size":19.0,"iv":0.2033,"open_interest":49.0,"volume":13.0,"delta":-0.2579,"gamma":0.0005,"vega":10.8148,"theta":-1.2495,"rho":-4.4152,"theo":109.8973,"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":114.25},{"option":"SPXW260515C06550000","bid":494.7,"bid_size":7.0,"ask":501.4,"ask_size":1.0,"iv":0.202,"open_interest":4.0,"volume":0.0,"delta":0.7382,"gamma":0.0005,"vega":10.9004,"theta":-1.1543,"rho":10.8056,"theo":498.2366,"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":487.050003051758},{"option":"SPXW260515P06550000","bid":111.3,"bid_size":19.0,"ask":112.6,"ask_size":26.0,"iv":0.2022,"open_interest":41.0,"volume":11.0,"delta":-0.2619,"gamma":0.0005,"vega":10.9004,"theta":-1.2528,"rho":-4.4851,"theo":111.6277,"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":116.049999237061},{"option":"SPXW260515C06560000","bid":486.6,"bid_size":7.0,"ask":493.3,"ask_size":1.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0005,"vega":10.9862,"theta":-1.1599,"rho":10.7575,"theo":490.0964,"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":478.949996948242},{"option":"SPXW260515P06560000","bid":113.1,"bid_size":18.0,"ask":114.3,"ask_size":16.0,"iv":0.2012,"open_interest":14.0,"volume":0.0,"delta":-0.2661,"gamma":0.0005,"vega":10.9862,"theta":-1.2559,"rho":-4.5566,"theo":113.3895,"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":117.900001525879},{"option":"SPXW260515C06570000","bid":478.5,"bid_size":7.0,"ask":485.1,"ask_size":1.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.7298,"gamma":0.0005,"vega":11.0719,"theta":-1.1654,"rho":10.7077,"theo":481.9885,"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":471.050003051758},{"option":"SPXW260515P06570000","bid":114.9,"bid_size":19.0,"ask":116.1,"ask_size":17.0,"iv":0.2001,"open_interest":24.0,"volume":0.0,"delta":-0.2703,"gamma":0.0005,"vega":11.0719,"theta":-1.2589,"rho":-4.6297,"theo":115.1835,"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":119.75},{"option":"SPXW260515C06575000","bid":474.5,"bid_size":7.0,"ask":481.0,"ask_size":1.0,"iv":0.1993,"open_interest":6.0,"volume":0.0,"delta":0.7277,"gamma":0.0005,"vega":11.1146,"theta":-1.1681,"rho":10.6822,"theo":477.9469,"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":467.0},{"option":"SPXW260515P06575000","bid":115.8,"bid_size":18.0,"ask":117.0,"ask_size":17.0,"iv":0.1996,"open_interest":86.0,"volume":0.0,"delta":-0.2724,"gamma":0.0005,"vega":11.1146,"theta":-1.2603,"rho":-4.6668,"theo":116.093,"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":120.700000762939},{"option":"SPXW260515C06580000","bid":470.5,"bid_size":7.0,"ask":477.0,"ask_size":1.0,"iv":0.1988,"open_interest":5.0,"volume":0.0,"delta":0.7255,"gamma":0.0005,"vega":11.1573,"theta":-1.1708,"rho":10.6563,"theo":473.9139,"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":462.850006103516},{"option":"SPXW260515P06580000","bid":116.7,"bid_size":19.0,"ask":118.0,"ask_size":26.0,"iv":0.1991,"open_interest":19.0,"volume":0.0,"delta":-0.2746,"gamma":0.0005,"vega":11.1573,"theta":-1.2617,"rho":-4.7044,"theo":117.0108,"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":121.650001525879},{"option":"SPXW260515C06590000","bid":462.4,"bid_size":7.0,"ask":469.0,"ask_size":1.0,"iv":0.1978,"open_interest":6.0,"volume":0.0,"delta":0.7212,"gamma":0.0005,"vega":11.2423,"theta":-1.1759,"rho":10.6034,"theo":465.8731,"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":454.949996948242},{"option":"SPXW260515P06590000","bid":118.4,"bid_size":19.0,"ask":119.8,"ask_size":26.0,"iv":0.1979,"open_interest":29.0,"volume":5.0,"delta":-0.2789,"gamma":0.0005,"vega":11.2423,"theta":-1.2643,"rho":-4.7806,"theo":118.872,"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":123.599998474121},{"option":"SPXW260515C06600000","bid":454.4,"bid_size":7.0,"ask":461.0,"ask_size":1.0,"iv":0.1967,"open_interest":32.0,"volume":0.0,"delta":0.7167,"gamma":0.0005,"vega":11.3265,"theta":-1.1809,"rho":10.5493,"theo":457.8672,"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":447.099990844727},{"option":"SPXW260515P06600000","bid":120.4,"bid_size":18.0,"ask":121.7,"ask_size":25.0,"iv":0.1969,"open_interest":5203.0,"volume":18.0,"delta":-0.2834,"gamma":0.0005,"vega":11.3265,"theta":-1.2668,"rho":-4.858,"theo":120.7682,"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":125.5},{"option":"SPXW260515C06610000","bid":446.4,"bid_size":7.0,"ask":452.9,"ask_size":1.0,"iv":0.1955,"open_interest":47.0,"volume":86.0,"delta":0.7122,"gamma":0.0005,"vega":11.4098,"theta":-1.1857,"rho":10.494,"theo":449.8968,"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":439.149993896484},{"option":"SPXW260515P06610000","bid":122.4,"bid_size":17.0,"ask":123.7,"ask_size":17.0,"iv":0.1958,"open_interest":19.0,"volume":6.0,"delta":-0.2879,"gamma":0.0005,"vega":11.4098,"theta":-1.269,"rho":-4.9366,"theo":122.6998,"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":127.5},{"option":"SPXW260515C06620000","bid":438.4,"bid_size":7.0,"ask":445.0,"ask_size":1.0,"iv":0.1947,"open_interest":3.0,"volume":4.0,"delta":0.7076,"gamma":0.0005,"vega":11.4919,"theta":-1.1902,"rho":10.4378,"theo":441.9628,"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":431.350006103516},{"option":"SPXW260515P06620000","bid":124.3,"bid_size":18.0,"ask":125.6,"ask_size":18.0,"iv":0.1947,"open_interest":21.0,"volume":0.0,"delta":-0.2925,"gamma":0.0005,"vega":11.4919,"theta":-1.2711,"rho":-5.0161,"theo":124.6675,"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":129.599998474121},{"option":"SPXW260515C06625000","bid":434.6,"bid_size":7.0,"ask":441.0,"ask_size":1.0,"iv":0.1939,"open_interest":64.0,"volume":0.0,"delta":0.7053,"gamma":0.0005,"vega":11.5325,"theta":-1.1924,"rho":10.4094,"theo":438.0092,"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":426.949996948242},{"option":"SPXW260515P06625000","bid":125.3,"bid_size":17.0,"ask":126.6,"ask_size":24.0,"iv":0.1942,"open_interest":80.0,"volume":0.0,"delta":-0.2948,"gamma":0.0005,"vega":11.5325,"theta":-1.272,"rho":-5.0562,"theo":125.6651,"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":130.599998474121},{"option":"SPXW260515C06630000","bid":430.6,"bid_size":7.0,"ask":437.0,"ask_size":1.0,"iv":0.1933,"open_interest":4.0,"volume":0.0,"delta":0.703,"gamma":0.0005,"vega":11.5728,"theta":-1.1946,"rho":10.3808,"theo":434.065,"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":423.050003051758},{"option":"SPXW260515P06630000","bid":126.3,"bid_size":17.0,"ask":127.6,"ask_size":17.0,"iv":0.1936,"open_interest":202.0,"volume":0.0,"delta":-0.2971,"gamma":0.0005,"vega":11.5728,"theta":-1.2729,"rho":-5.0964,"theo":126.6719,"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":131.599998474121},{"option":"SPXW260515C06640000","bid":423.3,"bid_size":7.0,"ask":429.1,"ask_size":1.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.6982,"gamma":0.0005,"vega":11.6527,"theta":-1.1988,"rho":10.3229,"theo":426.2048,"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":415.25},{"option":"SPXW260515P06640000","bid":128.2,"bid_size":17.0,"ask":129.7,"ask_size":24.0,"iv":0.1925,"open_interest":22.0,"volume":0.0,"delta":-0.3018,"gamma":0.0005,"vega":11.6526,"theta":-1.2746,"rho":-5.1776,"theo":128.7135,"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":133.700004577637},{"option":"SPXW260515C06650000","bid":417.4,"bid_size":1.0,"ask":419.1,"ask_size":1.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.6934,"gamma":0.0006,"vega":11.7314,"theta":-1.2028,"rho":10.2641,"theo":418.3819,"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":407.449996948242},{"option":"SPXW260515P06650000","bid":130.4,"bid_size":16.0,"ask":131.7,"ask_size":16.0,"iv":0.1914,"open_interest":493.0,"volume":0.0,"delta":-0.3067,"gamma":0.0006,"vega":11.7314,"theta":-1.276,"rho":-5.2597,"theo":130.7928,"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":135.849998474121},{"option":"SPXW260515C06660000","bid":409.6,"bid_size":1.0,"ask":411.4,"ask_size":1.0,"iv":0.1904,"open_interest":2.0,"volume":0.0,"delta":0.6886,"gamma":0.0006,"vega":11.8093,"theta":-1.2065,"rho":10.2042,"theo":410.5977,"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":399.75},{"option":"SPXW260515P06660000","bid":132.5,"bid_size":17.0,"ask":134.0,"ask_size":24.0,"iv":0.1903,"open_interest":18.0,"volume":0.0,"delta":-0.3116,"gamma":0.0006,"vega":11.8093,"theta":-1.2773,"rho":-5.343,"theo":132.9105,"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":138.0},{"option":"SPXW260515C06670000","bid":401.8,"bid_size":1.0,"ask":403.4,"ask_size":1.0,"iv":0.1893,"open_interest":2.0,"volume":0.0,"delta":0.6836,"gamma":0.0006,"vega":11.8864,"theta":-1.21,"rho":10.1428,"theo":402.8525,"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":392.050003051758},{"option":"SPXW260515P06670000","bid":134.5,"bid_size":23.0,"ask":136.0,"ask_size":16.0,"iv":0.1892,"open_interest":51.0,"volume":0.0,"delta":-0.3165,"gamma":0.0006,"vega":11.8864,"theta":-1.2783,"rho":-5.4276,"theo":135.0673,"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":140.25},{"option":"SPXW260515C06675000","bid":397.9,"bid_size":1.0,"ask":399.5,"ask_size":1.0,"iv":0.1887,"open_interest":7.0,"volume":0.0,"delta":0.6811,"gamma":0.0006,"vega":11.9246,"theta":-1.2117,"rho":10.1116,"theo":398.9949,"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":388.25},{"option":"SPXW260515P06675000","bid":135.7,"bid_size":16.0,"ask":137.1,"ask_size":16.0,"iv":0.1886,"open_interest":76.0,"volume":0.0,"delta":-0.319,"gamma":0.0006,"vega":11.9247,"theta":-1.2787,"rho":-5.4706,"theo":136.1608,"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":141.400001525879},{"option":"SPXW260515C06680000","bid":394.1,"bid_size":1.0,"ask":396.0,"ask_size":1.0,"iv":0.1882,"open_interest":8.0,"volume":0.0,"delta":0.6785,"gamma":0.0006,"vega":11.9628,"theta":-1.2133,"rho":10.0798,"theo":395.1475,"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":384.449996948242},{"option":"SPXW260515P06680000","bid":136.8,"bid_size":15.0,"ask":138.2,"ask_size":15.0,"iv":0.1881,"open_interest":38.0,"volume":0.0,"delta":-0.3216,"gamma":0.0006,"vega":11.9628,"theta":-1.279,"rho":-5.5139,"theo":137.2643,"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":142.5},{"option":"SPXW260515C06690000","bid":386.4,"bid_size":1.0,"ask":388.3,"ask_size":1.0,"iv":0.1871,"open_interest":26.0,"volume":0.0,"delta":0.6734,"gamma":0.0006,"vega":12.0385,"theta":-1.2164,"rho":10.0149,"theo":387.4837,"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":376.799987792969},{"option":"SPXW260515P06690000","bid":138.9,"bid_size":23.0,"ask":140.5,"ask_size":16.0,"iv":0.1871,"open_interest":11.0,"volume":3.0,"delta":-0.3267,"gamma":0.0006,"vega":12.0385,"theta":-1.2796,"rho":-5.6022,"theo":139.5024,"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":144.799995422363},{"option":"SPXW260515C06700000","bid":378.8,"bid_size":1.0,"ask":380.6,"ask_size":1.0,"iv":0.186,"open_interest":22.0,"volume":0.0,"delta":0.6682,"gamma":0.0006,"vega":12.1134,"theta":-1.2192,"rho":9.9479,"theo":379.8622,"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":369.299987792969},{"option":"SPXW260515P06700000","bid":141.3,"bid_size":16.0,"ask":142.7,"ask_size":16.0,"iv":0.186,"open_interest":2163.0,"volume":57.0,"delta":-0.3319,"gamma":0.0006,"vega":12.1134,"theta":-1.2799,"rho":-5.6925,"theo":141.7829,"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":147.099998474121},{"option":"SPXW260515C06710000","bid":371.1,"bid_size":1.0,"ask":372.9,"ask_size":1.0,"iv":0.1849,"open_interest":15.0,"volume":0.0,"delta":0.6629,"gamma":0.0006,"vega":12.1873,"theta":-1.2217,"rho":9.8789,"theo":372.2843,"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":361.75},{"option":"SPXW260515P06710000","bid":143.6,"bid_size":16.0,"ask":145.0,"ask_size":16.0,"iv":0.1848,"open_interest":21.0,"volume":0.0,"delta":-0.3372,"gamma":0.0006,"vega":12.1873,"theta":-1.2799,"rho":-5.7848,"theo":144.107,"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":149.550003051758},{"option":"SPXW260515C06720000","bid":363.6,"bid_size":1.0,"ask":365.2,"ask_size":1.0,"iv":0.1838,"open_interest":16.0,"volume":0.0,"delta":0.6575,"gamma":0.0006,"vega":12.2598,"theta":-1.224,"rho":9.808,"theo":364.7512,"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":354.25},{"option":"SPXW260515P06720000","bid":145.8,"bid_size":22.0,"ask":147.4,"ask_size":16.0,"iv":0.1838,"open_interest":47.0,"volume":0.0,"delta":-0.3426,"gamma":0.0006,"vega":12.2598,"theta":-1.2796,"rho":-5.879,"theo":146.4759,"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":152.0},{"option":"SPXW260515C06725000","bid":359.9,"bid_size":2.0,"ask":361.7,"ask_size":5.0,"iv":0.1832,"open_interest":18.0,"volume":0.0,"delta":0.6548,"gamma":0.0006,"vega":12.2955,"theta":-1.225,"rho":9.772,"theo":361.0017,"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":350.550003051758},{"option":"SPXW260515P06725000","bid":147.0,"bid_size":21.0,"ask":148.6,"ask_size":15.0,"iv":0.1832,"open_interest":55.0,"volume":0.0,"delta":-0.3453,"gamma":0.0006,"vega":12.2955,"theta":-1.2794,"rho":-5.9267,"theo":147.6774,"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":153.200004577637},{"option":"SPXW260515C06730000","bid":356.1,"bid_size":2.0,"ask":358.2,"ask_size":5.0,"iv":0.1827,"open_interest":6.0,"volume":0.0,"delta":0.6521,"gamma":0.0006,"vega":12.3308,"theta":-1.226,"rho":9.7355,"theo":357.2639,"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":346.849990844727},{"option":"SPXW260515P06730000","bid":148.2,"bid_size":21.0,"ask":149.8,"ask_size":15.0,"iv":0.1827,"open_interest":16.0,"volume":3.0,"delta":-0.348,"gamma":0.0006,"vega":12.3308,"theta":-1.2791,"rho":-5.9748,"theo":148.8906,"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":154.449996948242},{"option":"SPXW260515C06740000","bid":348.7,"bid_size":2.0,"ask":350.5,"ask_size":5.0,"iv":0.1816,"open_interest":8.0,"volume":1.0,"delta":0.6465,"gamma":0.0006,"vega":12.3998,"theta":-1.2277,"rho":9.6617,"theo":349.8234,"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":339.449996948242},{"option":"SPXW260515P06740000","bid":150.8,"bid_size":15.0,"ask":152.2,"ask_size":15.0,"iv":0.1815,"open_interest":30.0,"volume":6.0,"delta":-0.3536,"gamma":0.0006,"vega":12.3999,"theta":-1.2783,"rho":-6.0719,"theo":151.3521,"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":157.0},{"option":"SPXW260515C06750000","bid":341.2,"bid_size":2.0,"ask":342.8,"ask_size":5.0,"iv":0.1804,"open_interest":26.0,"volume":1.0,"delta":0.6409,"gamma":0.0006,"vega":12.4668,"theta":-1.2291,"rho":9.5869,"theo":342.4304,"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":332.150009155273},{"option":"SPXW260515P06750000","bid":153.3,"bid_size":15.0,"ask":154.7,"ask_size":15.0,"iv":0.1804,"open_interest":170.0,"volume":1.0,"delta":-0.3592,"gamma":0.0006,"vega":12.4668,"theta":-1.2772,"rho":-6.17,"theo":153.8611,"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":159.550003051758},{"option":"SPXW260515C06760000","bid":333.8,"bid_size":2.0,"ask":335.8,"ask_size":5.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":0.6351,"gamma":0.0006,"vega":12.5316,"theta":-1.2302,"rho":9.5112,"theo":335.0857,"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":324.849990844727},{"option":"SPXW260515P06760000","bid":155.8,"bid_size":14.0,"ask":157.2,"ask_size":7.0,"iv":0.1794,"open_interest":26.0,"volume":0.0,"delta":-0.365,"gamma":0.0006,"vega":12.5316,"theta":-1.2758,"rho":-6.269,"theo":156.4183,"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":162.200004577637},{"option":"SPXW260515C06770000","bid":326.6,"bid_size":2.0,"ask":328.8,"ask_size":6.0,"iv":0.1783,"open_interest":6.0,"volume":1.0,"delta":0.6293,"gamma":0.0006,"vega":12.5942,"theta":-1.2311,"rho":9.4346,"theo":327.7898,"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":317.650009155273},{"option":"SPXW260515P06770000","bid":158.4,"bid_size":14.0,"ask":159.8,"ask_size":14.0,"iv":0.1782,"open_interest":54.0,"volume":1.0,"delta":-0.3708,"gamma":0.0006,"vega":12.5942,"theta":-1.2741,"rho":-6.369,"theo":159.0244,"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":164.849998474121},{"option":"SPXW260515C06775000","bid":322.7,"bid_size":7.0,"ask":324.5,"ask_size":7.0,"iv":0.1777,"open_interest":23.0,"volume":16.0,"delta":0.6264,"gamma":0.0006,"vega":12.6246,"theta":-1.2314,"rho":9.3959,"theo":324.1604,"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":314.050003051758},{"option":"SPXW260515P06775000","bid":159.7,"bid_size":8.0,"ask":161.2,"ask_size":14.0,"iv":0.1778,"open_interest":88.0,"volume":32.0,"delta":-0.3737,"gamma":0.0006,"vega":12.6246,"theta":-1.2731,"rho":-6.4193,"theo":160.3459,"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":166.25},{"option":"SPXW260515C06780000","bid":319.3,"bid_size":2.0,"ask":321.1,"ask_size":6.0,"iv":0.1771,"open_interest":11.0,"volume":0.0,"delta":0.6234,"gamma":0.0006,"vega":12.6546,"theta":-1.2316,"rho":9.3569,"theo":320.5435,"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":310.5},{"option":"SPXW260515P06780000","bid":160.9,"bid_size":20.0,"ask":162.5,"ask_size":14.0,"iv":0.1772,"open_interest":23.0,"volume":8.0,"delta":-0.3767,"gamma":0.0006,"vega":12.6546,"theta":-1.272,"rho":-6.47,"theo":161.68,"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":167.650001525879},{"option":"SPXW260515C06790000","bid":312.1,"bid_size":2.0,"ask":314.1,"ask_size":6.0,"iv":0.1761,"open_interest":24.0,"volume":0.0,"delta":0.6174,"gamma":0.0006,"vega":12.7131,"theta":-1.2318,"rho":9.2777,"theo":313.3478,"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":303.449996948242},{"option":"SPXW260515P06790000","bid":163.6,"bid_size":20.0,"ask":165.2,"ask_size":14.0,"iv":0.1761,"open_interest":54.0,"volume":9.0,"delta":-0.3827,"gamma":0.0006,"vega":12.7131,"theta":-1.2697,"rho":-6.5725,"theo":164.3863,"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":170.449996948242},{"option":"SPXW260515C06800000","bid":305.0,"bid_size":2.0,"ask":306.6,"ask_size":7.0,"iv":0.1749,"open_interest":55.0,"volume":0.0,"delta":0.6113,"gamma":0.0007,"vega":12.7696,"theta":-1.2316,"rho":9.1965,"theo":306.2038,"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":296.349990844727},{"option":"SPXW260515P06800000","bid":166.5,"bid_size":7.0,"ask":167.9,"ask_size":6.0,"iv":0.175,"open_interest":12654.0,"volume":131.0,"delta":-0.3888,"gamma":0.0007,"vega":12.7696,"theta":-1.267,"rho":-6.677,"theo":167.1443,"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":173.25},{"option":"SPXW260515C06810000","bid":297.6,"bid_size":12.0,"ask":299.5,"ask_size":11.0,"iv":0.1738,"open_interest":14.0,"volume":2.0,"delta":0.6051,"gamma":0.0007,"vega":12.8242,"theta":-1.2311,"rho":9.1131,"theo":299.1131,"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":289.349990844727},{"option":"SPXW260515P06810000","bid":169.3,"bid_size":7.0,"ask":170.7,"ask_size":6.0,"iv":0.1738,"open_interest":44.0,"volume":0.0,"delta":-0.395,"gamma":0.0007,"vega":12.8242,"theta":-1.264,"rho":-6.7837,"theo":169.9557,"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":176.150001525879},{"option":"SPXW260515C06820000","bid":290.7,"bid_size":2.0,"ask":292.4,"ask_size":6.0,"iv":0.1728,"open_interest":21.0,"volume":5.0,"delta":0.5988,"gamma":0.0007,"vega":12.8766,"theta":-1.2303,"rho":9.0272,"theo":292.0773,"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":282.399993896484},{"option":"SPXW260515P06820000","bid":172.0,"bid_size":19.0,"ask":173.7,"ask_size":13.0,"iv":0.1728,"open_interest":47.0,"volume":1.0,"delta":-0.4012,"gamma":0.0007,"vega":12.8766,"theta":-1.2607,"rho":-6.8929,"theo":172.8218,"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":179.150001525879},{"option":"SPXW260515C06825000","bid":287.1,"bid_size":12.0,"ask":288.9,"ask_size":12.0,"iv":0.1722,"open_interest":20.0,"volume":2.0,"delta":0.5957,"gamma":0.0007,"vega":12.9019,"theta":-1.2298,"rho":8.9834,"theo":288.5805,"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":278.949996948242},{"option":"SPXW260515P06825000","bid":173.6,"bid_size":7.0,"ask":175.1,"ask_size":13.0,"iv":0.1722,"open_interest":122.0,"volume":5.0,"delta":-0.4044,"gamma":0.0007,"vega":12.9019,"theta":-1.2589,"rho":-6.9484,"theo":174.276,"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":180.650001525879},{"option":"SPXW260515C06830000","bid":283.8,"bid_size":3.0,"ask":285.4,"ask_size":12.0,"iv":0.1717,"open_interest":6.0,"volume":0.0,"delta":0.5925,"gamma":0.0007,"vega":12.9266,"theta":-1.2291,"rho":8.9389,"theo":285.0981,"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":275.5},{"option":"SPXW260515P06830000","bid":175.0,"bid_size":13.0,"ask":176.7,"ask_size":19.0,"iv":0.1717,"open_interest":70.0,"volume":2.0,"delta":-0.4076,"gamma":0.0007,"vega":12.9266,"theta":-1.257,"rho":-7.0045,"theo":175.7445,"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":182.150001525879},{"option":"SPXW260515C06840000","bid":276.8,"bid_size":7.0,"ask":278.5,"ask_size":10.0,"iv":0.1706,"open_interest":13.0,"volume":13.0,"delta":0.586,"gamma":0.0007,"vega":12.974,"theta":-1.2276,"rho":8.8486,"theo":278.1771,"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":268.650009155273},{"option":"SPXW260515P06840000","bid":178.0,"bid_size":1.0,"ask":179.5,"ask_size":13.0,"iv":0.1706,"open_interest":98.0,"volume":4.0,"delta":-0.4141,"gamma":0.0007,"vega":12.974,"theta":-1.2529,"rho":-7.1182,"theo":178.7255,"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":185.25},{"option":"SPXW260515C06850000","bid":270.0,"bid_size":2.0,"ask":271.7,"ask_size":10.0,"iv":0.1695,"open_interest":97.0,"volume":24.0,"delta":0.5794,"gamma":0.0007,"vega":13.0184,"theta":-1.2256,"rho":8.7565,"theo":271.3157,"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":261.899993896484},{"option":"SPXW260515P06850000","bid":181.0,"bid_size":13.0,"ask":182.5,"ask_size":6.0,"iv":0.1695,"open_interest":294.0,"volume":25.0,"delta":-0.4206,"gamma":0.0007,"vega":13.0184,"theta":-1.2484,"rho":-7.2336,"theo":181.7661,"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":188.349998474121},{"option":"SPXW260515C06860000","bid":263.0,"bid_size":12.0,"ask":264.7,"ask_size":1.0,"iv":0.1684,"open_interest":9.0,"volume":1.0,"delta":0.5728,"gamma":0.0007,"vega":13.0596,"theta":-1.2233,"rho":8.6633,"theo":264.5151,"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":255.199996948242},{"option":"SPXW260515P06860000","bid":184.1,"bid_size":12.0,"ask":185.7,"ask_size":12.0,"iv":0.1684,"open_interest":72.0,"volume":4.0,"delta":-0.4273,"gamma":0.0007,"vega":13.0596,"theta":-1.2436,"rho":-7.3501,"theo":184.8675,"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":191.600006103516},{"option":"SPXW260515C06870000","bid":256.4,"bid_size":7.0,"ask":258.0,"ask_size":1.0,"iv":0.1673,"open_interest":10.0,"volume":0.0,"delta":0.566,"gamma":0.0007,"vega":13.0974,"theta":-1.2206,"rho":8.5692,"theo":257.7764,"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":248.600006103516},{"option":"SPXW260515P06870000","bid":187.3,"bid_size":13.0,"ask":188.8,"ask_size":12.0,"iv":0.1673,"open_interest":20.0,"volume":2.0,"delta":-0.4341,"gamma":0.0007,"vega":13.0974,"theta":-1.2384,"rho":-7.4675,"theo":188.0307,"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":194.849998474121},{"option":"SPXW260515C06875000","bid":253.1,"bid_size":1.0,"ask":254.7,"ask_size":1.0,"iv":0.1667,"open_interest":35.0,"volume":5.0,"delta":0.5626,"gamma":0.0007,"vega":13.1151,"theta":-1.2191,"rho":8.5219,"theo":254.4305,"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":245.300003051758},{"option":"SPXW260515P06875000","bid":188.9,"bid_size":13.0,"ask":190.5,"ask_size":12.0,"iv":0.1668,"open_interest":149.0,"volume":2.0,"delta":-0.4375,"gamma":0.0007,"vega":13.1151,"theta":-1.2356,"rho":-7.5264,"theo":189.6358,"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":196.550003051758},{"option":"SPXW260515C06880000","bid":249.7,"bid_size":13.0,"ask":251.4,"ask_size":11.0,"iv":0.1662,"open_interest":9.0,"volume":8.0,"delta":0.5592,"gamma":0.0007,"vega":13.1319,"theta":-1.2175,"rho":8.4744,"theo":251.1004,"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":242.050003051758},{"option":"SPXW260515P06880000","bid":190.5,"bid_size":7.0,"ask":192.1,"ask_size":12.0,"iv":0.1662,"open_interest":54.0,"volume":5.0,"delta":-0.4409,"gamma":0.0007,"vega":13.1319,"theta":-1.2327,"rho":-7.5856,"theo":191.2567,"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":198.199996948242},{"option":"SPXW260515C06890000","bid":243.1,"bid_size":13.0,"ask":244.8,"ask_size":13.0,"iv":0.1651,"open_interest":20.0,"volume":0.0,"delta":0.5522,"gamma":0.0007,"vega":13.1628,"theta":-1.214,"rho":8.3784,"theo":244.4883,"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":235.550003051758},{"option":"SPXW260515P06890000","bid":193.8,"bid_size":7.0,"ask":195.4,"ask_size":12.0,"iv":0.1652,"open_interest":29.0,"volume":9.0,"delta":-0.4479,"gamma":0.0007,"vega":13.1628,"theta":-1.2267,"rho":-7.7049,"theo":194.5466,"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":201.650001525879},{"option":"SPXW260515C06900000","bid":236.6,"bid_size":3.0,"ask":238.3,"ask_size":13.0,"iv":0.164,"open_interest":47.0,"volume":3.0,"delta":0.5452,"gamma":0.0007,"vega":13.1903,"theta":-1.2101,"rho":8.2809,"theo":237.9415,"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":229.150001525879},{"option":"SPXW260515P06900000","bid":197.1,"bid_size":11.0,"ask":198.7,"ask_size":12.0,"iv":0.1641,"open_interest":3563.0,"volume":73.0,"delta":-0.4549,"gamma":0.0007,"vega":13.1903,"theta":-1.2203,"rho":-7.8258,"theo":197.9018,"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":205.100006103516},{"option":"SPXW260515C06910000","bid":230.1,"bid_size":7.0,"ask":231.8,"ask_size":11.0,"iv":0.163,"open_interest":10.0,"volume":2.0,"delta":0.538,"gamma":0.0007,"vega":13.2142,"theta":-1.2057,"rho":8.1811,"theo":231.4618,"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":222.800003051758},{"option":"SPXW260515P06910000","bid":200.6,"bid_size":6.0,"ask":202.2,"ask_size":12.0,"iv":0.163,"open_interest":26.0,"volume":0.0,"delta":-0.462,"gamma":0.0007,"vega":13.2142,"theta":-1.2134,"rho":-7.9488,"theo":201.324,"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":208.650001525879},{"option":"SPXW260515C06920000","bid":223.7,"bid_size":7.0,"ask":225.4,"ask_size":11.0,"iv":0.162,"open_interest":15.0,"volume":0.0,"delta":0.5308,"gamma":0.0007,"vega":13.2344,"theta":-1.201,"rho":8.0786,"theo":225.0514,"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":216.5},{"option":"SPXW260515P06920000","bid":204.0,"bid_size":11.0,"ask":205.7,"ask_size":12.0,"iv":0.1618,"open_interest":28.0,"volume":1.0,"delta":-0.4693,"gamma":0.0007,"vega":13.2344,"theta":-1.2061,"rho":-8.0746,"theo":204.8156,"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":212.300003051758},{"option":"SPXW260515C06925000","bid":220.6,"bid_size":3.0,"ask":222.1,"ask_size":7.0,"iv":0.1613,"open_interest":99.0,"volume":0.0,"delta":0.5272,"gamma":0.0007,"vega":13.243,"theta":-1.1984,"rho":8.0264,"theo":221.8729,"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":213.399993896484},{"option":"SPXW260515P06925000","bid":205.8,"bid_size":11.0,"ask":207.5,"ask_size":12.0,"iv":0.1614,"open_interest":241.0,"volume":21.0,"delta":-0.4729,"gamma":0.0007,"vega":13.243,"theta":-1.2024,"rho":-8.1385,"theo":206.5881,"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":214.150001525879},{"option":"SPXW260515C06930000","bid":217.4,"bid_size":7.0,"ask":219.1,"ask_size":13.0,"iv":0.1609,"open_interest":17.0,"volume":0.0,"delta":0.5235,"gamma":0.0007,"vega":13.2506,"theta":-1.1958,"rho":7.9734,"theo":218.7126,"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":210.300003051758},{"option":"SPXW260515P06930000","bid":207.6,"bid_size":11.0,"ask":209.3,"ask_size":12.0,"iv":0.1609,"open_interest":26.0,"volume":1.0,"delta":-0.4766,"gamma":0.0007,"vega":13.2506,"theta":-1.1984,"rho":-8.2032,"theo":208.3788,"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":216.0},{"option":"SPXW260515C06940000","bid":211.1,"bid_size":13.0,"ask":212.7,"ask_size":7.0,"iv":0.1598,"open_interest":30.0,"volume":4.0,"delta":0.5161,"gamma":0.0008,"vega":13.2626,"theta":-1.1902,"rho":7.8657,"theo":212.4479,"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":204.150001525879},{"option":"SPXW260515P06940000","bid":211.3,"bid_size":6.0,"ask":212.9,"ask_size":12.0,"iv":0.1598,"open_interest":30.0,"volume":2.0,"delta":-0.484,"gamma":0.0008,"vega":13.2626,"theta":-1.1903,"rho":-8.3342,"theo":212.0161,"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":219.75},{"option":"SPXW260515C06950000","bid":205.0,"bid_size":3.0,"ask":206.7,"ask_size":13.0,"iv":0.1587,"open_interest":78.0,"volume":1.0,"delta":0.5085,"gamma":0.0008,"vega":13.2703,"theta":-1.1841,"rho":7.7562,"theo":206.2595,"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":198.150001525879},{"option":"SPXW260515P06950000","bid":215.0,"bid_size":6.0,"ask":216.8,"ask_size":12.0,"iv":0.1587,"open_interest":123.0,"volume":0.0,"delta":-0.4916,"gamma":0.0008,"vega":13.2703,"theta":-1.1817,"rho":-8.467,"theo":215.7296,"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":223.650001525879},{"option":"SPXW260515C06960000","bid":198.9,"bid_size":7.0,"ask":200.6,"ask_size":18.0,"iv":0.1576,"open_interest":51.0,"volume":8.0,"delta":0.5009,"gamma":0.0008,"vega":13.2735,"theta":-1.1776,"rho":7.6456,"theo":200.1491,"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":192.150001525879},{"option":"SPXW260515P06960000","bid":218.3,"bid_size":1.0,"ask":220.4,"ask_size":6.0,"iv":0.1577,"open_interest":28.0,"volume":2.0,"delta":-0.4992,"gamma":0.0008,"vega":13.2735,"theta":-1.1726,"rho":-8.6009,"theo":219.5212,"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":227.550003051758},{"option":"SPXW260515C06970000","bid":192.9,"bid_size":7.0,"ask":194.6,"ask_size":18.0,"iv":0.1566,"open_interest":16.0,"volume":4.0,"delta":0.4932,"gamma":0.0008,"vega":13.2721,"theta":-1.1706,"rho":7.5345,"theo":194.1181,"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":186.300003051758},{"option":"SPXW260515P06970000","bid":222.4,"bid_size":11.0,"ask":224.3,"ask_size":6.0,"iv":0.1567,"open_interest":35.0,"volume":0.0,"delta":-0.5069,"gamma":0.0008,"vega":13.2721,"theta":-1.1631,"rho":-8.7353,"theo":223.3922,"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":231.600006103516},{"option":"SPXW260515C06975000","bid":189.9,"bid_size":12.0,"ask":191.6,"ask_size":18.0,"iv":0.1561,"open_interest":52.0,"volume":6.0,"delta":0.4893,"gamma":0.0008,"vega":13.2696,"theta":-1.167,"rho":7.4787,"theo":191.1329,"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":183.349998474121},{"option":"SPXW260515P06975000","bid":224.8,"bid_size":2.0,"ask":226.3,"ask_size":6.0,"iv":0.1561,"open_interest":60.0,"volume":6.0,"delta":-0.5108,"gamma":0.0008,"vega":13.2696,"theta":-1.1582,"rho":-8.8027,"theo":225.358,"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":233.650001525879},{"option":"SPXW260515C06980000","bid":187.0,"bid_size":1.0,"ask":188.5,"ask_size":12.0,"iv":0.1555,"open_interest":38.0,"volume":7.0,"delta":0.4854,"gamma":0.0008,"vega":13.266,"theta":-1.1632,"rho":7.4228,"theo":188.168,"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":180.5},{"option":"SPXW260515P06980000","bid":226.6,"bid_size":7.0,"ask":228.3,"ask_size":6.0,"iv":0.1556,"open_interest":19.0,"volume":2.0,"delta":-0.5147,"gamma":0.0008,"vega":13.266,"theta":-1.1532,"rho":-8.8703,"theo":227.3441,"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":235.699996948242},{"option":"SPXW260515C06990000","bid":181.1,"bid_size":12.0,"ask":182.8,"ask_size":18.0,"iv":0.1545,"open_interest":15.0,"volume":0.0,"delta":0.4776,"gamma":0.0008,"vega":13.2551,"theta":-1.1553,"rho":7.3102,"theo":182.3003,"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":174.75},{"option":"SPXW260515P06990000","bid":230.1,"bid_size":7.0,"ask":232.6,"ask_size":7.0,"iv":0.1546,"open_interest":24.0,"volume":9.0,"delta":-0.5226,"gamma":0.0008,"vega":13.2551,"theta":-1.1428,"rho":-9.0062,"theo":231.3784,"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":239.899993896484},{"option":"SPXW260515C07000000","bid":175.4,"bid_size":7.0,"ask":176.9,"ask_size":12.0,"iv":0.1535,"open_interest":1583.0,"volume":8.0,"delta":0.4696,"gamma":0.0008,"vega":13.2391,"theta":-1.147,"rho":7.1959,"theo":176.517,"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":169.150001525879},{"option":"SPXW260515P07000000","bid":235.0,"bid_size":2.0,"ask":236.5,"ask_size":2.0,"iv":0.1535,"open_interest":1643.0,"volume":36.0,"delta":-0.5305,"gamma":0.0008,"vega":13.2391,"theta":-1.132,"rho":-9.1439,"theo":235.497,"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":244.150001525879},{"option":"SPXW260515C07010000","bid":169.7,"bid_size":12.0,"ask":171.1,"ask_size":1.0,"iv":0.1524,"open_interest":82.0,"volume":1.0,"delta":0.4615,"gamma":0.0008,"vega":13.2178,"theta":-1.1382,"rho":7.0791,"theo":170.8206,"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":163.650001525879},{"option":"SPXW260515P07010000","bid":238.5,"bid_size":7.0,"ask":240.7,"ask_size":2.0,"iv":0.1525,"open_interest":18.0,"volume":0.0,"delta":-0.5386,"gamma":0.0008,"vega":13.2178,"theta":-1.1207,"rho":-9.284,"theo":239.7026,"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":248.550003051758},{"option":"SPXW260515C07020000","bid":164.1,"bid_size":12.0,"ask":165.6,"ask_size":12.0,"iv":0.1514,"open_interest":23.0,"volume":1.0,"delta":0.4534,"gamma":0.0008,"vega":13.1906,"theta":-1.129,"rho":6.9595,"theo":165.2141,"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":158.150001525879},{"option":"SPXW260515P07020000","bid":243.4,"bid_size":3.0,"ask":245.3,"ask_size":7.0,"iv":0.1515,"open_interest":20.0,"volume":1.0,"delta":-0.5467,"gamma":0.0008,"vega":13.1906,"theta":-1.1089,"rho":-9.4268,"theo":243.998,"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":253.150001525879},{"option":"SPXW260515C07025000","bid":161.4,"bid_size":7.0,"ask":162.9,"ask_size":1.0,"iv":0.151,"open_interest":36.0,"volume":0.0,"delta":0.4493,"gamma":0.0008,"vega":13.1749,"theta":-1.1242,"rho":6.8987,"theo":162.4455,"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":155.5},{"option":"SPXW260515P07025000","bid":245.5,"bid_size":7.0,"ask":247.2,"ask_size":2.0,"iv":0.1509,"open_interest":31.0,"volume":0.0,"delta":-0.5508,"gamma":0.0008,"vega":13.1749,"theta":-1.1029,"rho":-9.4993,"theo":246.1804,"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":255.25},{"option":"SPXW260515C07030000","bid":158.6,"bid_size":12.0,"ask":160.2,"ask_size":12.0,"iv":0.1504,"open_interest":37.0,"volume":0.0,"delta":0.4452,"gamma":0.0008,"vega":13.1576,"theta":-1.1193,"rho":6.8374,"theo":159.7004,"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":152.849998474121},{"option":"SPXW260515P07030000","bid":247.6,"bid_size":7.0,"ask":249.7,"ask_size":7.0,"iv":0.1505,"open_interest":21.0,"volume":0.0,"delta":-0.5549,"gamma":0.0008,"vega":13.1576,"theta":-1.0967,"rho":-9.5723,"theo":248.3864,"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":257.550003051758},{"option":"SPXW260515C07040000","bid":153.2,"bid_size":12.0,"ask":154.8,"ask_size":12.0,"iv":0.1494,"open_interest":30.0,"volume":3.0,"delta":0.4369,"gamma":0.0008,"vega":13.1186,"theta":-1.1091,"rho":6.7136,"theo":154.2822,"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":147.550003051758},{"option":"SPXW260515P07040000","bid":251.8,"bid_size":7.0,"ask":254.0,"ask_size":6.0,"iv":0.1494,"open_interest":8.0,"volume":0.0,"delta":-0.5632,"gamma":0.0008,"vega":13.1186,"theta":-1.084,"rho":-9.7194,"theo":252.8701,"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":262.200012207031},{"option":"SPXW260515C07050000","bid":148.0,"bid_size":1.0,"ask":149.5,"ask_size":12.0,"iv":0.1484,"open_interest":83.0,"volume":2.0,"delta":0.4286,"gamma":0.0008,"vega":13.0739,"theta":-1.0985,"rho":6.5892,"theo":148.9613,"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":142.449996948242},{"option":"SPXW260515P07050000","bid":257.2,"bid_size":2.0,"ask":258.7,"ask_size":6.0,"iv":0.1485,"open_interest":75.0,"volume":35.0,"delta":-0.5715,"gamma":0.0008,"vega":13.0739,"theta":-1.0709,"rho":-9.8671,"theo":257.4512,"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":266.949996948242},{"option":"SPXW260515C07060000","bid":142.8,"bid_size":1.0,"ask":144.3,"ask_size":13.0,"iv":0.1474,"open_interest":23.0,"volume":7.0,"delta":0.4202,"gamma":0.0008,"vega":13.0238,"theta":-1.0875,"rho":6.4649,"theo":143.7393,"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":137.349998474121},{"option":"SPXW260515P07060000","bid":261.7,"bid_size":2.0,"ask":263.3,"ask_size":6.0,"iv":0.1475,"open_interest":1.0,"volume":0.0,"delta":-0.5799,"gamma":0.0008,"vega":13.0238,"theta":-1.0573,"rho":-10.0148,"theo":262.1311,"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":271.949996948242},{"option":"SPXW260515C07070000","bid":137.7,"bid_size":1.0,"ask":139.1,"ask_size":13.0,"iv":0.1464,"open_interest":7.0,"volume":2.0,"delta":0.4117,"gamma":0.0008,"vega":12.9682,"theta":-1.076,"rho":6.3407,"theo":138.6171,"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":132.400001525879},{"option":"SPXW260515P07070000","bid":266.5,"bid_size":3.0,"ask":268.1,"ask_size":6.0,"iv":0.1465,"open_interest":27.0,"volume":0.0,"delta":-0.5884,"gamma":0.0008,"vega":12.9682,"theta":-1.0433,"rho":-10.1622,"theo":266.9109,"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":276.75},{"option":"SPXW260515C07075000","bid":135.2,"bid_size":7.0,"ask":136.5,"ask_size":1.0,"iv":0.146,"open_interest":17.0,"volume":1.0,"delta":0.4075,"gamma":0.0008,"vega":12.9382,"theta":-1.0701,"rho":6.2785,"theo":136.0938,"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":129.949996948242},{"option":"SPXW260515P07075000","bid":268.6,"bid_size":7.0,"ask":270.5,"ask_size":2.0,"iv":0.146,"open_interest":36.0,"volume":0.0,"delta":-0.5926,"gamma":0.0008,"vega":12.9382,"theta":-1.0361,"rho":-10.2361,"theo":269.3386,"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":279.25},{"option":"SPXW260515C07080000","bid":132.7,"bid_size":1.0,"ask":134.1,"ask_size":13.0,"iv":0.1454,"open_interest":45.0,"volume":2.0,"delta":0.4032,"gamma":0.0008,"vega":12.9068,"theta":-1.0641,"rho":6.216,"theo":133.596,"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":127.5},{"option":"SPXW260515P07080000","bid":271.4,"bid_size":3.0,"ask":273.0,"ask_size":6.0,"iv":0.1455,"open_interest":21.0,"volume":1.0,"delta":-0.5969,"gamma":0.0008,"vega":12.9068,"theta":-1.0288,"rho":-10.3102,"theo":271.7919,"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":281.75},{"option":"SPXW260515C07090000","bid":127.7,"bid_size":19.0,"ask":129.2,"ask_size":13.0,"iv":0.1444,"open_interest":30.0,"volume":0.0,"delta":0.3947,"gamma":0.0008,"vega":12.8393,"theta":-1.0517,"rho":6.0898,"theo":128.678,"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":122.75},{"option":"SPXW260515P07090000","bid":276.4,"bid_size":3.0,"ask":278.2,"ask_size":7.0,"iv":0.1446,"open_interest":7.0,"volume":0.0,"delta":-0.6054,"gamma":0.0008,"vega":12.8393,"theta":-1.014,"rho":-10.4598,"theo":276.7758,"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":286.899993896484},{"option":"SPXW260515C07100000","bid":122.9,"bid_size":19.0,"ask":124.4,"ask_size":13.0,"iv":0.1435,"open_interest":9982.0,"volume":19.0,"delta":0.3861,"gamma":0.0008,"vega":12.7648,"theta":-1.039,"rho":5.9613,"theo":123.8653,"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":118.150001525879},{"option":"SPXW260515P07100000","bid":281.5,"bid_size":2.0,"ask":283.3,"ask_size":6.0,"iv":0.1436,"open_interest":74.0,"volume":0.0,"delta":-0.614,"gamma":0.0008,"vega":12.7648,"theta":-0.9987,"rho":-10.6116,"theo":281.8651,"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":292.150009155273},{"option":"SPXW260515C07110000","bid":118.2,"bid_size":20.0,"ask":119.7,"ask_size":14.0,"iv":0.1426,"open_interest":33.0,"volume":1.0,"delta":0.3774,"gamma":0.0008,"vega":12.683,"theta":-1.0258,"rho":5.8306,"theo":119.1605,"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":113.599998474121},{"option":"SPXW260515P07110000","bid":286.1,"bid_size":7.0,"ask":288.5,"ask_size":7.0,"iv":0.1427,"open_interest":4.0,"volume":0.0,"delta":-0.6227,"gamma":0.0008,"vega":12.683,"theta":-0.983,"rho":-10.7656,"theo":287.0623,"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":297.5},{"option":"SPXW260515C07120000","bid":113.7,"bid_size":14.0,"ask":115.1,"ask_size":14.0,"iv":0.1416,"open_interest":66.0,"volume":1.0,"delta":0.3688,"gamma":0.0008,"vega":12.5941,"theta":-1.0122,"rho":5.6986,"theo":114.5656,"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":109.099998474121},{"option":"SPXW260515P07120000","bid":291.7,"bid_size":6.0,"ask":293.6,"ask_size":2.0,"iv":0.1418,"open_interest":19.0,"volume":0.0,"delta":-0.6313,"gamma":0.0008,"vega":12.5941,"theta":-0.9669,"rho":-10.9209,"theo":292.3693,"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":302.800003051758},{"option":"SPXW260515C07125000","bid":111.5,"bid_size":14.0,"ask":112.9,"ask_size":14.0,"iv":0.1413,"open_interest":139.0,"volume":8.0,"delta":0.3644,"gamma":0.0008,"vega":12.5471,"theta":-1.0053,"rho":5.6325,"theo":112.3097,"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":106.950000762939},{"option":"SPXW260515P07125000","bid":294.5,"bid_size":6.0,"ask":296.5,"ask_size":5.0,"iv":0.1414,"open_interest":45.0,"volume":1.0,"delta":-0.6357,"gamma":0.0008,"vega":12.5471,"theta":-0.9587,"rho":-10.9987,"theo":295.0644,"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":305.75},{"option":"SPXW260515C07130000","bid":109.2,"bid_size":15.0,"ask":110.6,"ask_size":15.0,"iv":0.1408,"open_interest":11.0,"volume":0.0,"delta":0.3601,"gamma":0.0008,"vega":12.4986,"theta":-0.9983,"rho":5.5666,"theo":110.0816,"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":104.799999237061},{"option":"SPXW260515P07130000","bid":297.5,"bid_size":2.0,"ask":299.4,"ask_size":6.0,"iv":0.1408,"open_interest":7.0,"volume":0.0,"delta":-0.64,"gamma":0.0008,"vega":12.4986,"theta":-0.9504,"rho":-11.0762,"theo":297.7873,"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":308.550003051758},{"option":"SPXW260515C07140000","bid":104.9,"bid_size":15.0,"ask":106.4,"ask_size":15.0,"iv":0.1399,"open_interest":39.0,"volume":0.0,"delta":0.3514,"gamma":0.0008,"vega":12.3974,"theta":-0.9839,"rho":5.4356,"theo":105.7089,"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":100.599998474121},{"option":"SPXW260515P07140000","bid":303.0,"bid_size":2.0,"ask":304.7,"ask_size":5.0,"iv":0.14,"open_interest":5.0,"volume":0.0,"delta":-0.6487,"gamma":0.0008,"vega":12.3974,"theta":-0.9336,"rho":-11.2305,"theo":303.3165,"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":314.25},{"option":"SPXW260515C07150000","bid":100.6,"bid_size":16.0,"ask":102.0,"ask_size":16.0,"iv":0.1391,"open_interest":7303.0,"volume":4.0,"delta":0.3427,"gamma":0.0008,"vega":12.291,"theta":-0.9692,"rho":5.3058,"theo":101.447,"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":96.4500007629394},{"option":"SPXW260515P07150000","bid":308.6,"bid_size":1.0,"ask":310.4,"ask_size":1.0,"iv":0.1391,"open_interest":67.0,"volume":2.0,"delta":-0.6574,"gamma":0.0008,"vega":12.291,"theta":-0.9163,"rho":-11.3836,"theo":308.9566,"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":319.949996948242},{"option":"SPXW260515C07160000","bid":96.5,"bid_size":16.0,"ask":97.8,"ask_size":16.0,"iv":0.1382,"open_interest":23.0,"volume":12.0,"delta":0.3341,"gamma":0.0008,"vega":12.1792,"theta":-0.9541,"rho":5.1764,"theo":97.2958,"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":92.4000015258789},{"option":"SPXW260515P07160000","bid":314.4,"bid_size":1.0,"ask":316.2,"ask_size":1.0,"iv":0.1382,"open_interest":5.0,"volume":0.0,"delta":-0.666,"gamma":0.0008,"vega":12.1792,"theta":-0.8987,"rho":-11.5364,"theo":314.7074,"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":325.899993896484},{"option":"SPXW260515C07170000","bid":92.4,"bid_size":16.0,"ask":93.8,"ask_size":16.0,"iv":0.1373,"open_interest":12.0,"volume":0.0,"delta":0.3254,"gamma":0.0008,"vega":12.0612,"theta":-0.9388,"rho":5.0462,"theo":93.2558,"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":88.5},{"option":"SPXW260515P07170000","bid":320.2,"bid_size":1.0,"ask":321.8,"ask_size":1.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":-0.6747,"gamma":0.0008,"vega":12.0612,"theta":-0.8808,"rho":-11.6899,"theo":320.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.899993896484},{"option":"SPXW260515C07175000","bid":90.4,"bid_size":16.0,"ask":91.7,"ask_size":1.0,"iv":0.1369,"open_interest":35.0,"volume":0.0,"delta":0.3211,"gamma":0.0008,"vega":11.9995,"theta":-0.9309,"rho":4.9805,"theo":91.2777,"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":86.5999984741211},{"option":"SPXW260515P07175000","bid":323.2,"bid_size":1.0,"ask":325.0,"ask_size":1.0,"iv":0.1369,"open_interest":78.0,"volume":0.0,"delta":-0.679,"gamma":0.0008,"vega":11.9995,"theta":-0.8718,"rho":-11.7672,"theo":323.5423,"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":334.949996948242},{"option":"SPXW260515C07180000","bid":88.5,"bid_size":17.0,"ask":89.8,"ask_size":17.0,"iv":0.1364,"open_interest":21.0,"volume":2.0,"delta":0.3167,"gamma":0.0008,"vega":11.9359,"theta":-0.923,"rho":4.9145,"theo":89.3278,"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":84.75},{"option":"SPXW260515P07180000","bid":326.2,"bid_size":1.0,"ask":328.0,"ask_size":1.0,"iv":0.1365,"open_interest":2.0,"volume":0.0,"delta":-0.6834,"gamma":0.0008,"vega":11.9359,"theta":-0.8626,"rho":-11.8449,"theo":326.5434,"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":337.699996948242},{"option":"SPXW260515C07190000","bid":84.6,"bid_size":24.0,"ask":86.0,"ask_size":17.0,"iv":0.1356,"open_interest":18.0,"volume":10.0,"delta":0.3081,"gamma":0.0008,"vega":11.803,"theta":-0.907,"rho":4.7817,"theo":85.513,"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":81.0499992370606},{"option":"SPXW260515P07190000","bid":332.3,"bid_size":1.0,"ask":333.8,"ask_size":1.0,"iv":0.1357,"open_interest":5.0,"volume":0.0,"delta":-0.692,"gamma":0.0008,"vega":11.803,"theta":-0.8441,"rho":-12.001,"theo":332.6305,"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":344.100006103516},{"option":"SPXW260515C07200000","bid":80.9,"bid_size":25.0,"ask":82.3,"ask_size":18.0,"iv":0.1348,"open_interest":2266.0,"volume":15.0,"delta":0.2996,"gamma":0.0008,"vega":11.663,"theta":-0.8907,"rho":4.6489,"theo":81.8114,"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":77.5},{"option":"SPXW260515P07200000","bid":335.6,"bid_size":4.0,"ask":342.3,"ask_size":1.0,"iv":0.1347,"open_interest":12.0,"volume":0.0,"delta":-0.7006,"gamma":0.0008,"vega":11.663,"theta":-0.8252,"rho":-12.1571,"theo":338.831,"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":350.349990844727},{"option":"SPXW260515C07210000","bid":77.3,"bid_size":25.0,"ask":78.7,"ask_size":25.0,"iv":0.134,"open_interest":28.0,"volume":0.0,"delta":0.291,"gamma":0.0008,"vega":11.5172,"theta":-0.8742,"rho":4.5178,"theo":78.2225,"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":74.0499992370606},{"option":"SPXW260515P07210000","bid":341.8,"bid_size":4.0,"ask":348.7,"ask_size":1.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.7091,"gamma":0.0008,"vega":11.5172,"theta":-0.8061,"rho":-12.3115,"theo":345.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.849990844727},{"option":"SPXW260515C07220000","bid":73.9,"bid_size":18.0,"ask":75.2,"ask_size":18.0,"iv":0.1332,"open_interest":187.0,"volume":0.0,"delta":0.2825,"gamma":0.0008,"vega":11.3669,"theta":-0.8573,"rho":4.3889,"theo":74.7443,"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":70.6500015258789},{"option":"SPXW260515P07220000","bid":348.2,"bid_size":4.0,"ask":355.1,"ask_size":1.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.7176,"gamma":0.0008,"vega":11.3669,"theta":-0.7868,"rho":-12.4637,"theo":351.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.399993896484},{"option":"SPXW260515C07225000","bid":72.2,"bid_size":19.0,"ask":73.5,"ask_size":26.0,"iv":0.1328,"open_interest":102.0,"volume":5.0,"delta":0.2783,"gamma":0.0008,"vega":11.2902,"theta":-0.8488,"rho":4.3253,"theo":73.0462,"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":69.0499992370606},{"option":"SPXW260515P07225000","bid":351.5,"bid_size":4.0,"ask":358.5,"ask_size":1.0,"iv":0.1327,"open_interest":10.0,"volume":0.0,"delta":-0.7218,"gamma":0.0008,"vega":11.2903,"theta":-0.777,"rho":-12.539,"theo":354.8208,"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":366.550003051758},{"option":"SPXW260515C07230000","bid":70.5,"bid_size":19.0,"ask":71.8,"ask_size":19.0,"iv":0.1325,"open_interest":92.0,"volume":4.0,"delta":0.2741,"gamma":0.0008,"vega":11.2127,"theta":-0.8402,"rho":4.2619,"theo":71.3752,"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":67.4500007629394},{"option":"SPXW260515P07230000","bid":354.7,"bid_size":4.0,"ask":361.8,"ask_size":1.0,"iv":0.1323,"open_interest":3.0,"volume":0.0,"delta":-0.726,"gamma":0.0008,"vega":11.2127,"theta":-0.7672,"rho":-12.614,"theo":358.1008,"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":370.0},{"option":"SPXW260515C07240000","bid":67.2,"bid_size":19.0,"ask":68.5,"ask_size":19.0,"iv":0.1317,"open_interest":72.0,"volume":2.0,"delta":0.2658,"gamma":0.0007,"vega":11.054,"theta":-0.823,"rho":4.1355,"theo":68.1141,"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":64.3499984741211},{"option":"SPXW260515P07240000","bid":361.4,"bid_size":4.0,"ask":368.4,"ask_size":1.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.7343,"gamma":0.0007,"vega":11.054,"theta":-0.7474,"rho":-12.7637,"theo":364.7417,"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":376.649993896484},{"option":"SPXW260515C07250000","bid":64.1,"bid_size":19.0,"ask":65.4,"ask_size":19.0,"iv":0.131,"open_interest":72.0,"volume":2.0,"delta":0.2575,"gamma":0.0007,"vega":10.8897,"theta":-0.8055,"rho":4.0088,"theo":64.9607,"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":61.2999992370606},{"option":"SPXW260515P07250000","bid":368.1,"bid_size":4.0,"ask":375.2,"ask_size":1.0,"iv":0.1309,"open_interest":10.0,"volume":0.0,"delta":-0.7426,"gamma":0.0007,"vega":10.8898,"theta":-0.7274,"rho":-12.9138,"theo":371.4902,"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":383.599990844727},{"option":"SPXW260515C07260000","bid":61.0,"bid_size":21.0,"ask":62.3,"ask_size":11.0,"iv":0.1303,"open_interest":134.0,"volume":0.0,"delta":0.2493,"gamma":0.0007,"vega":10.7188,"theta":-0.7879,"rho":3.8815,"theo":61.9148,"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":58.3999996185303},{"option":"SPXW260515P07260000","bid":374.8,"bid_size":4.0,"ask":382.1,"ask_size":1.0,"iv":0.1301,"open_interest":4.0,"volume":0.0,"delta":-0.7508,"gamma":0.0007,"vega":10.7188,"theta":-0.7072,"rho":-13.0643,"theo":378.3462,"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":390.599990844727},{"option":"SPXW260515C07270000","bid":58.1,"bid_size":21.0,"ask":59.4,"ask_size":29.0,"iv":0.1296,"open_interest":29.0,"volume":5.0,"delta":0.2412,"gamma":0.0007,"vega":10.5414,"theta":-0.7701,"rho":3.7551,"theo":58.9761,"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":55.6000003814697},{"option":"SPXW260515P07270000","bid":381.8,"bid_size":4.0,"ask":389.0,"ask_size":1.0,"iv":0.1295,"open_interest":3.0,"volume":0.0,"delta":-0.7589,"gamma":0.0007,"vega":10.5414,"theta":-0.6869,"rho":-13.214,"theo":385.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.699996948242},{"option":"SPXW260515C07275000","bid":56.7,"bid_size":21.0,"ask":58.0,"ask_size":29.0,"iv":0.1292,"open_interest":31.0,"volume":0.0,"delta":0.2372,"gamma":0.0007,"vega":10.4507,"theta":-0.7611,"rho":3.6927,"theo":57.5465,"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":54.2000007629394},{"option":"SPXW260515P07275000","bid":385.3,"bid_size":4.0,"ask":392.6,"ask_size":1.0,"iv":0.1291,"open_interest":1.0,"volume":0.0,"delta":-0.7629,"gamma":0.0007,"vega":10.4507,"theta":-0.6767,"rho":-13.2881,"theo":388.8308,"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":401.300003051758},{"option":"SPXW260515C07280000","bid":55.3,"bid_size":21.0,"ask":56.5,"ask_size":1.0,"iv":0.1288,"open_interest":20.0,"volume":1.0,"delta":0.2332,"gamma":0.0007,"vega":10.359,"theta":-0.7522,"rho":3.631,"theo":56.1429,"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":52.8999996185303},{"option":"SPXW260515P07280000","bid":388.9,"bid_size":4.0,"ask":396.2,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.7668,"gamma":0.0007,"vega":10.359,"theta":-0.6665,"rho":-13.3615,"theo":392.3782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.950012207031},{"option":"SPXW260515C07290000","bid":52.5,"bid_size":22.0,"ask":53.8,"ask_size":30.0,"iv":0.1282,"open_interest":13.0,"volume":1.0,"delta":0.2254,"gamma":0.0007,"vega":10.1734,"theta":-0.7342,"rho":3.51,"theo":53.4129,"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":50.2999992370606},{"option":"SPXW260515P07290000","bid":396.1,"bid_size":4.0,"ask":403.3,"ask_size":1.0,"iv":0.1281,"open_interest":2.0,"volume":0.0,"delta":-0.7747,"gamma":0.0007,"vega":10.1734,"theta":-0.646,"rho":-13.5058,"theo":399.5503,"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":412.150009155273},{"option":"SPXW260515C07300000","bid":49.9,"bid_size":22.0,"ask":51.2,"ask_size":30.0,"iv":0.1276,"open_interest":276.0,"volume":25.0,"delta":0.2176,"gamma":0.0007,"vega":9.9859,"theta":-0.7161,"rho":3.3918,"theo":50.7836,"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":47.7999992370606},{"option":"SPXW260515P07300000","bid":403.4,"bid_size":4.0,"ask":410.6,"ask_size":1.0,"iv":0.1275,"open_interest":5.0,"volume":0.0,"delta":-0.7825,"gamma":0.0007,"vega":9.9859,"theta":-0.6253,"rho":-13.6474,"theo":406.823,"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":419.800003051758},{"option":"SPXW260515C07310000","bid":47.5,"bid_size":23.0,"ask":48.7,"ask_size":31.0,"iv":0.127,"open_interest":33.0,"volume":1.0,"delta":0.21,"gamma":0.0007,"vega":9.7964,"theta":-0.6979,"rho":3.275,"theo":48.2535,"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":45.3999996185303},{"option":"SPXW260515P07310000","bid":410.7,"bid_size":4.0,"ask":418.0,"ask_size":1.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.7902,"gamma":0.0007,"vega":9.7964,"theta":-0.6047,"rho":-13.7874,"theo":414.1947,"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":427.150009155273},{"option":"SPXW260515C07320000","bid":45.1,"bid_size":23.0,"ask":46.2,"ask_size":21.0,"iv":0.1264,"open_interest":9.0,"volume":0.0,"delta":0.2024,"gamma":0.0007,"vega":9.6034,"theta":-0.6798,"rho":3.1588,"theo":45.821,"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":43.1000003814697},{"option":"SPXW260515P07320000","bid":418.0,"bid_size":4.0,"ask":425.5,"ask_size":1.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.7977,"gamma":0.0007,"vega":9.6034,"theta":-0.584,"rho":-13.927,"theo":421.6644,"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":434.75},{"option":"SPXW260515C07325000","bid":43.8,"bid_size":31.0,"ask":45.0,"ask_size":1.0,"iv":0.126,"open_interest":30.0,"volume":0.0,"delta":0.1987,"gamma":0.0007,"vega":9.5053,"theta":-0.6707,"rho":3.1008,"theo":44.6416,"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":41.9499988555908},{"option":"SPXW260515P07325000","bid":421.9,"bid_size":4.0,"ask":429.3,"ask_size":1.0,"iv":0.126,"open_interest":4.0,"volume":0.0,"delta":-0.8014,"gamma":0.0007,"vega":9.5053,"theta":-0.5737,"rho":-13.9966,"theo":425.4358,"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":438.550003051758},{"option":"SPXW260515C07330000","bid":42.8,"bid_size":23.0,"ask":43.8,"ask_size":1.0,"iv":0.1257,"open_interest":74.0,"volume":1.0,"delta":0.195,"gamma":0.0007,"vega":9.406,"theta":-0.6616,"rho":3.0431,"theo":43.4862,"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":40.8999996185303},{"option":"SPXW260515P07330000","bid":425.7,"bid_size":4.0,"ask":433.1,"ask_size":1.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8051,"gamma":0.0007,"vega":9.406,"theta":-0.5633,"rho":-14.066,"theo":429.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.649993896484},{"option":"SPXW260515C07340000","bid":40.5,"bid_size":25.0,"ask":41.6,"ask_size":1.0,"iv":0.1252,"open_interest":30.0,"volume":0.0,"delta":0.1878,"gamma":0.0006,"vega":9.204,"theta":-0.6435,"rho":2.9291,"theo":41.2475,"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":38.75},{"option":"SPXW260515P07340000","bid":433.2,"bid_size":4.0,"ask":440.8,"ask_size":1.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8123,"gamma":0.0006,"vega":9.204,"theta":-0.5427,"rho":-14.2032,"theo":436.8947,"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":450.449996948242},{"option":"SPXW260515C07350000","bid":38.3,"bid_size":35.0,"ask":39.5,"ask_size":24.0,"iv":0.1246,"open_interest":109.0,"volume":2.0,"delta":0.1807,"gamma":0.0006,"vega":8.9989,"theta":-0.6254,"rho":2.8183,"theo":39.1027,"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":36.75},{"option":"SPXW260515P07350000","bid":441.0,"bid_size":4.0,"ask":448.6,"ask_size":1.0,"iv":0.1245,"open_interest":4.0,"volume":0.0,"delta":-0.8194,"gamma":0.0006,"vega":8.9989,"theta":-0.5221,"rho":-14.3374,"theo":444.6518,"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":458.300003051758},{"option":"SPXW260515C07360000","bid":36.4,"bid_size":26.0,"ask":37.4,"ask_size":1.0,"iv":0.1241,"open_interest":39.0,"volume":0.0,"delta":0.1738,"gamma":0.0006,"vega":8.7929,"theta":-0.6075,"rho":2.7112,"theo":37.0493,"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":34.7999992370606},{"option":"SPXW260515P07360000","bid":449.0,"bid_size":4.0,"ask":456.5,"ask_size":1.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.8263,"gamma":0.0006,"vega":8.7929,"theta":-0.5016,"rho":-14.4678,"theo":452.5003,"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":466.300003051758},{"option":"SPXW260515C07370000","bid":34.4,"bid_size":11.0,"ask":35.4,"ask_size":1.0,"iv":0.1236,"open_interest":30.0,"volume":0.0,"delta":0.167,"gamma":0.0006,"vega":8.5873,"theta":-0.5896,"rho":2.6073,"theo":35.0842,"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":32.9499988555908},{"option":"SPXW260515P07370000","bid":456.7,"bid_size":4.0,"ask":464.5,"ask_size":1.0,"iv":0.1235,"open_interest":1.0,"volume":0.0,"delta":-0.8331,"gamma":0.0006,"vega":8.5873,"theta":-0.4812,"rho":-14.595,"theo":460.4372,"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":474.149993896484},{"option":"SPXW260515C07375000","bid":33.5,"bid_size":27.0,"ask":34.6,"ask_size":36.0,"iv":0.1234,"open_interest":81.0,"volume":1.0,"delta":0.1636,"gamma":0.0006,"vega":8.4848,"theta":-0.5807,"rho":2.5561,"theo":34.1342,"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":32.0500011444092},{"option":"SPXW260515P07375000","bid":460.7,"bid_size":4.0,"ask":468.5,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.8365,"gamma":0.0006,"vega":8.4847,"theta":-0.4711,"rho":-14.6579,"theo":464.4382,"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":478.350006103516},{"option":"SPXW260515C07380000","bid":32.6,"bid_size":28.0,"ask":33.6,"ask_size":1.0,"iv":0.1231,"open_interest":46.0,"volume":9.0,"delta":0.1603,"gamma":0.0006,"vega":8.3822,"theta":-0.5719,"rho":2.5053,"theo":33.2056,"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":31.25},{"option":"SPXW260515P07380000","bid":464.7,"bid_size":3.0,"ask":472.6,"ask_size":1.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.8398,"gamma":0.0006,"vega":8.3822,"theta":-0.461,"rho":-14.7204,"theo":468.4606,"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":482.299987792969},{"option":"SPXW260515C07390000","bid":30.8,"bid_size":29.0,"ask":31.9,"ask_size":39.0,"iv":0.1226,"open_interest":84.0,"volume":0.0,"delta":0.1539,"gamma":0.0006,"vega":8.1764,"theta":-0.5543,"rho":2.4044,"theo":31.412,"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":29.5500001907349},{"option":"SPXW260515P07390000","bid":473.0,"bid_size":3.0,"ask":480.7,"ask_size":1.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.8462,"gamma":0.0006,"vega":8.1763,"theta":-0.4409,"rho":-14.8445,"theo":476.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.75},{"option":"SPXW260515C07400000","bid":29.1,"bid_size":34.0,"ask":30.1,"ask_size":22.0,"iv":0.1221,"open_interest":235.0,"volume":29.0,"delta":0.1476,"gamma":0.0006,"vega":7.9688,"theta":-0.537,"rho":2.3051,"theo":29.7021,"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":27.9499998092651},{"option":"SPXW260515P07400000","bid":481.2,"bid_size":3.0,"ask":488.9,"ask_size":1.0,"iv":0.1222,"open_interest":6.0,"volume":1.0,"delta":-0.8525,"gamma":0.0006,"vega":7.9687,"theta":-0.421,"rho":-14.9671,"theo":484.761,"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":499.049987792969},{"option":"SPXW260515C07410000","bid":27.5,"bid_size":36.0,"ask":28.5,"ask_size":23.0,"iv":0.1217,"open_interest":54.0,"volume":0.0,"delta":0.1414,"gamma":0.0006,"vega":7.7594,"theta":-0.5198,"rho":2.2084,"theo":28.074,"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":26.4000005722046},{"option":"SPXW260515P07410000","bid":489.3,"bid_size":3.0,"ask":497.2,"ask_size":1.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.8586,"gamma":0.0006,"vega":7.7594,"theta":-0.4013,"rho":-15.0871,"theo":493.0349,"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":507.350006103516},{"option":"SPXW260515C07420000","bid":26.0,"bid_size":37.0,"ask":27.0,"ask_size":47.0,"iv":0.1213,"open_interest":111.0,"volume":0.0,"delta":0.1355,"gamma":0.0005,"vega":7.5496,"theta":-0.5029,"rho":2.1155,"theo":26.5249,"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":24.9499998092651},{"option":"SPXW260515P07420000","bid":497.8,"bid_size":3.0,"ask":505.6,"ask_size":1.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.8646,"gamma":0.0005,"vega":7.5496,"theta":-0.3819,"rho":-15.2034,"theo":501.3878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.699981689453},{"option":"SPXW260515C07425000","bid":25.3,"bid_size":24.0,"ask":26.3,"ask_size":49.0,"iv":0.1212,"open_interest":130.0,"volume":0.0,"delta":0.1326,"gamma":0.0005,"vega":7.4453,"theta":-0.4946,"rho":2.0705,"theo":25.7791,"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":24.25},{"option":"SPXW260515P07425000","bid":502.0,"bid_size":3.0,"ask":509.9,"ask_size":1.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.8675,"gamma":0.0005,"vega":7.4452,"theta":-0.3723,"rho":-15.26,"theo":505.593,"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":519.899993896484},{"option":"SPXW260515C07430000","bid":24.5,"bid_size":53.0,"ask":25.5,"ask_size":24.0,"iv":0.1209,"open_interest":44.0,"volume":0.0,"delta":0.1297,"gamma":0.0005,"vega":7.3415,"theta":-0.4863,"rho":2.0265,"theo":25.0518,"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":23.5999994277954},{"option":"SPXW260515P07430000","bid":506.2,"bid_size":3.0,"ask":514.1,"ask_size":1.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.8704,"gamma":0.0005,"vega":7.3415,"theta":-0.3628,"rho":-15.3157,"theo":509.8167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.449981689453},{"option":"SPXW260515C07450000","bid":21.8,"bid_size":59.0,"ask":22.8,"ask_size":26.0,"iv":0.1201,"open_interest":73.0,"volume":1.0,"delta":0.1187,"gamma":0.0005,"vega":6.9336,"theta":-0.4539,"rho":1.8566,"theo":22.3225,"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":21.0},{"option":"SPXW260515P07450000","bid":523.3,"bid_size":3.0,"ask":531.3,"ask_size":1.0,"iv":0.1202,"open_interest":2.0,"volume":0.0,"delta":-0.8814,"gamma":0.0005,"vega":6.9336,"theta":-0.3253,"rho":-15.5322,"theo":526.8913,"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":541.75},{"option":"SPXW260515C07475000","bid":18.9,"bid_size":61.0,"ask":19.8,"ask_size":49.0,"iv":0.1194,"open_interest":234.0,"volume":0.0,"delta":0.106,"gamma":0.0005,"vega":6.434,"theta":-0.4152,"rho":1.6555,"theo":19.2972,"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":18.1999998092651},{"option":"SPXW260515P07475000","bid":545.0,"bid_size":3.0,"ask":553.1,"ask_size":1.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.8941,"gamma":0.0005,"vega":6.434,"theta":-0.2803,"rho":-15.7916,"theo":548.621,"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":563.399993896484},{"option":"SPXW260515C07500000","bid":16.3,"bid_size":66.0,"ask":17.2,"ask_size":66.0,"iv":0.1187,"open_interest":537.0,"volume":0.0,"delta":0.0944,"gamma":0.0004,"vega":5.9458,"theta":-0.3788,"rho":1.4747,"theo":16.6665,"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":15.8000001907349},{"option":"SPXW260515P07500000","bid":567.1,"bid_size":3.0,"ask":575.3,"ask_size":1.0,"iv":0.1187,"open_interest":6.0,"volume":0.0,"delta":-0.9057,"gamma":0.0004,"vega":5.9458,"theta":-0.2376,"rho":-16.0306,"theo":570.7453,"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":585.850006103516},{"option":"SPXW260515C07550000","bid":12.2,"bid_size":72.0,"ask":12.9,"ask_size":73.0,"iv":0.1178,"open_interest":408.0,"volume":2.0,"delta":0.0745,"gamma":0.0004,"vega":5.044,"theta":-0.3134,"rho":1.1619,"theo":12.423,"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":11.8000001907349},{"option":"SPXW260515P07550000","bid":612.5,"bid_size":3.0,"ask":620.7,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9256,"gamma":0.0004,"vega":5.044,"theta":-0.1596,"rho":-16.4601,"theo":616.0116,"change":0.0,"open":0.0,"high":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":"SPXW260515C07600000","bid":9.0,"bid_size":102.0,"ask":9.7,"ask_size":87.0,"iv":0.117,"open_interest":72.0,"volume":0.0,"delta":0.0585,"gamma":0.0003,"vega":4.2431,"theta":-0.2582,"rho":0.9138,"theo":9.2939,"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":8.80000019073486},{"option":"SPXW260515P07600000","bid":658.8,"bid_size":3.0,"ask":667.1,"ask_size":1.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9416,"gamma":0.0003,"vega":4.2431,"theta":-0.0918,"rho":-16.8247,"theo":662.3924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.200012207031},{"option":"SPXW260515C07650000","bid":6.8,"bid_size":102.0,"ask":7.4,"ask_size":124.0,"iv":0.1171,"open_interest":126.0,"volume":0.0,"delta":0.046,"gamma":0.0002,"vega":3.5549,"theta":-0.2126,"rho":0.7179,"theo":7.01,"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":6.65000009536743},{"option":"SPXW260515P07650000","bid":705.9,"bid_size":3.0,"ask":714.4,"ask_size":1.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.954,"gamma":0.0002,"vega":3.5549,"theta":-0.0336,"rho":-17.1372,"theo":709.6184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.950012207031},{"option":"SPXW260515C07700000","bid":5.1,"bid_size":153.0,"ask":5.6,"ask_size":127.0,"iv":0.1172,"open_interest":253.0,"volume":1.0,"delta":0.0364,"gamma":0.0002,"vega":2.977,"theta":-0.1756,"rho":0.5658,"theo":5.3443,"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":5.04999995231628},{"option":"SPXW260515P07700000","bid":753.7,"bid_size":2.0,"ask":762.6,"ask_size":2.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9637,"gamma":0.0002,"vega":2.977,"theta":0.0,"rho":-17.4058,"theo":757.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.75},{"option":"SPXW260515C07750000","bid":3.9,"bid_size":141.0,"ask":4.3,"ask_size":10.0,"iv":0.1177,"open_interest":24.0,"volume":0.0,"delta":0.0289,"gamma":0.0002,"vega":2.4944,"theta":-0.1457,"rho":0.4498,"theo":4.1249,"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":3.89999997615814},{"option":"SPXW260515P07750000","bid":802.0,"bid_size":2.0,"ask":811.0,"ask_size":2.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9712,"gamma":0.0002,"vega":2.4944,"theta":0.0,"rho":-17.6383,"theo":805.7531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.0},{"option":"SPXW260515C07800000","bid":3.0,"bid_size":153.0,"ask":3.4,"ask_size":147.0,"iv":0.1187,"open_interest":52.0,"volume":0.0,"delta":0.0231,"gamma":0.0001,"vega":2.0962,"theta":-0.1216,"rho":0.3587,"theo":3.2219,"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":3.07500004768372},{"option":"SPXW260515P07800000","bid":850.5,"bid_size":2.0,"ask":859.6,"ask_size":2.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0001,"vega":2.0962,"theta":0.0,"rho":-17.846,"theo":854.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.799987792969},{"option":"SPXW260515C07850000","bid":2.35,"bid_size":67.0,"ask":2.7,"ask_size":177.0,"iv":0.1198,"open_interest":5.0,"volume":0.0,"delta":0.0186,"gamma":0.0001,"vega":1.7658,"theta":-0.102,"rho":0.2892,"theo":2.5448,"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":2.375},{"option":"SPXW260515P07850000","bid":899.2,"bid_size":2.0,"ask":908.1,"ask_size":2.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9815,"gamma":0.0001,"vega":1.7658,"theta":0.0,"rho":-18.0321,"theo":903.1928,"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":918.650024414062},{"option":"SPXW260515C07900000","bid":1.85,"bid_size":67.0,"ask":2.15,"ask_size":164.0,"iv":0.1211,"open_interest":50.0,"volume":1.0,"delta":0.0151,"gamma":0.0001,"vega":1.493,"theta":-0.086,"rho":0.2337,"theo":2.0309,"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":1.875},{"option":"SPXW260515P07900000","bid":948.2,"bid_size":2.0,"ask":957.5,"ask_size":2.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.985,"gamma":0.0001,"vega":1.493,"theta":0.0,"rho":-18.2041,"theo":952.1887,"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":967.850006103516},{"option":"SPXW260515C07950000","bid":1.4,"bid_size":168.0,"ask":1.75,"ask_size":172.0,"iv":0.1222,"open_interest":102.0,"volume":0.0,"delta":0.0124,"gamma":0.0001,"vega":1.2668,"theta":-0.0729,"rho":0.191,"theo":1.6372,"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":1.52499997615814},{"option":"SPXW260515P07950000","bid":997.3,"bid_size":2.0,"ask":1006.2,"ask_size":2.0,"iv":0.1268,"open_interest":1.0,"volume":0.0,"delta":-0.9877,"gamma":0.0001,"vega":1.2668,"theta":0.0,"rho":-18.3634,"theo":1001.305,"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":1016.60000610352},{"option":"SPXW260515C08000000","bid":1.1,"bid_size":207.0,"ask":1.45,"ask_size":211.0,"iv":0.1238,"open_interest":223.0,"volume":0.0,"delta":0.0102,"gamma":0.0001,"vega":1.0797,"theta":-0.0622,"rho":0.1568,"theo":1.3332,"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":1046.4,"bid_size":2.0,"ask":1055.9,"ask_size":2.0,"iv":0.1249,"open_interest":1.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":1.0797,"theta":0.0,"rho":-18.5142,"theo":1050.5108,"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":1065.84997558594},{"option":"SPXW260515C08100000","bid":0.7,"bid_size":38.0,"ask":1.0,"ask_size":67.0,"iv":0.1271,"open_interest":41.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":0.798,"theta":-0.0463,"rho":0.1089,"theo":0.9149,"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":1144.1,"bid_size":1.0,"ask":1155.6,"ask_size":1.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0,"vega":0.798,"theta":0.0,"rho":-18.7952,"theo":1149.1123,"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":1165.44995117188},{"option":"SPXW260515C08200000","bid":0.45,"bid_size":41.0,"ask":0.75,"ask_size":67.0,"iv":0.1309,"open_interest":41.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":0.6074,"theta":-0.0358,"rho":0.0786,"theo":0.6608,"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":1243.1,"bid_size":1.0,"ask":1254.3,"ask_size":1.0,"iv":0.1365,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":0.6074,"theta":0.0,"rho":-19.0586,"theo":1247.8779,"change":0.0,"open":0.0,"high":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":"SPXW260515C08300000","bid":0.3,"bid_size":116.0,"ask":0.65,"ask_size":114.0,"iv":0.1361,"open_interest":101.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.4777,"theta":-0.0288,"rho":0.0594,"theo":0.503,"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":0.450000017881393},{"option":"SPXW260515P08300000","bid":1342.0,"bid_size":1.0,"ask":1353.5,"ask_size":1.0,"iv":0.1408,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.4782,"theta":0.0,"rho":-19.3108,"theo":1346.7404,"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":1363.45001220703},{"option":"SPXW260515C08400000","bid":0.25,"bid_size":46.0,"ask":0.55,"ask_size":118.0,"iv":0.1418,"open_interest":13.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.389,"theta":-0.0241,"rho":0.0469,"theo":0.4032,"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":1440.7,"bid_size":1.0,"ask":1452.2,"ask_size":1.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3894,"theta":0.0,"rho":-19.5565,"theo":1445.6602,"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":1463.70001220703},{"option":"SPXW260515C08500000","bid":0.2,"bid_size":45.0,"ask":0.45,"ask_size":47.0,"iv":0.1468,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3263,"theta":-0.0209,"rho":0.0385,"theo":0.3369,"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":1539.7,"bid_size":1.0,"ask":1551.2,"ask_size":1.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.3263,"theta":0.0,"rho":-19.798,"theo":1544.6133,"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":1562.20001220703},{"option":"SPXW260515C08600000","bid":0.15,"bid_size":51.0,"ask":0.4,"ask_size":49.0,"iv":0.1521,"open_interest":4.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2792,"theta":-0.0185,"rho":0.0323,"theo":0.2897,"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":1638.7,"bid_size":1.0,"ask":1650.2,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2795,"theta":0.0,"rho":-20.0373,"theo":1643.5861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1660.90002441406},{"option":"SPXW260515C08800000","bid":0.1,"bid_size":54.0,"ask":0.35,"ask_size":52.0,"iv":0.1639,"open_interest":2.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2142,"theta":-0.0152,"rho":0.0242,"theo":0.2268,"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":0.224999997764826},{"option":"SPXW260515P08800000","bid":1836.7,"bid_size":1.0,"ask":1848.2,"ask_size":1.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2143,"theta":0.0,"rho":-20.5117,"theo":1841.5626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.0},{"option":"SPXW260515C09000000","bid":0.05,"bid_size":58.0,"ask":0.3,"ask_size":57.0,"iv":0.1743,"open_interest":30.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1696,"theta":-0.0129,"rho":0.0187,"theo":0.1838,"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":0.175000000745058},{"option":"SPXW260515P09000000","bid":2035.0,"bid_size":1.0,"ask":2046.5,"ask_size":1.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1696,"theta":0.0,"rho":-20.9834,"theo":2039.5591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.09997558594},{"option":"SPXW260515C09200000","bid":0.05,"bid_size":54.0,"ask":0.3,"ask_size":136.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1363,"theta":-0.011,"rho":0.0148,"theo":0.1511,"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":0.150000000372529},{"option":"SPXW260515P09200000","bid":2233.1,"bid_size":1.0,"ask":2244.6,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.1365,"theta":0.0,"rho":-21.4536,"theo":2237.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.30004882812},{"option":"SPXW260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":142.0,"iv":0.2078,"open_interest":13.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0907,"theta":-0.0081,"rho":0.0095,"theo":0.1042,"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":2629.2,"bid_size":1.0,"ask":2640.7,"ask_size":1.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0908,"theta":0.0,"rho":-22.3914,"theo":2633.5981,"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":2651.25},{"option":"SPXW260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":72.0,"iv":0.2278,"open_interest":39.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0618,"theta":-0.006,"rho":0.0063,"theo":0.0728,"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":0.100000001490116},{"option":"SPXW260515P10000000","bid":3025.1,"bid_size":1.0,"ask":3036.6,"ask_size":1.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0618,"theta":0.0,"rho":-23.327,"theo":3029.6456,"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":3046.5},{"option":"SPXW260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":66.0,"iv":0.2452,"open_interest":176.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0428,"theta":-0.0044,"rho":0.0042,"theo":0.0513,"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":3421.2,"bid_size":1.0,"ask":3432.7,"ask_size":1.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0428,"theta":0.0,"rho":-24.2616,"theo":3425.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3442.60009765625},{"option":"SPXW260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":75.0,"iv":0.2662,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.03,"theta":-0.0033,"rho":0.0029,"theo":0.0363,"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":3817.6,"bid_size":1.0,"ask":3828.8,"ask_size":1.0,"iv":0.3228,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":-25.1954,"theo":3821.7672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3838.70007324219},{"option":"SPXW260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":87.0,"iv":0.2862,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0213,"theta":-0.0025,"rho":0.002,"theo":0.0259,"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":0.0750000029802322},{"option":"SPXW260515P11200000","bid":4213.5,"bid_size":1.0,"ask":4225.0,"ask_size":1.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":-26.1288,"theo":4217.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4234.80004882812},{"option":"SPXW260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":98.0,"iv":0.3054,"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":0.0750000029802322},{"option":"SPXW260515P11600000","bid":4609.7,"bid_size":1.0,"ask":4621.2,"ask_size":1.0,"iv":0.3738,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-27.0619,"theo":4613.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4630.14990234375},{"option":"SPXW260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":74.0,"iv":0.3156,"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":0.0750000029802322},{"option":"SPXW260515P12000000","bid":5006.1,"bid_size":1.0,"ask":5017.6,"ask_size":1.0,"iv":0.3963,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-27.9948,"theo":5009.9813,"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":5026.75},{"option":"SPXW260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":72.0,"iv":0.3329,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.008,"theta":-0.001,"rho":0.0007,"theo":0.0096,"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":5402.0,"bid_size":1.0,"ask":5413.5,"ask_size":1.0,"iv":0.4214,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-28.9275,"theo":5406.0567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5423.09985351562},{"option":"SPXW260529C02800000","bid":4097.8,"bid_size":1.0,"ask":4109.3,"ask_size":1.0,"iv":0.6938,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.3134,"theta":0.0,"rho":7.5527,"theo":4103.1906,"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":4088.59997558594},{"option":"SPXW260529P02800000","bid":1.9,"bid_size":231.0,"ask":2.25,"ask_size":203.0,"iv":0.668,"open_interest":95.0,"volume":7.0,"delta":-0.0028,"gamma":0.0,"vega":0.3134,"theta":-0.0984,"rho":-0.0568,"theo":2.1261,"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":2.125},{"option":"SPXW260529C03000000","bid":3900.5,"bid_size":1.0,"ask":3912.0,"ask_size":1.0,"iv":0.6567,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.3887,"theta":0.0,"rho":8.079,"theo":3905.9325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3891.0},{"option":"SPXW260529P03000000","bid":2.45,"bid_size":201.0,"ask":2.75,"ask_size":191.0,"iv":0.6355,"open_interest":180.0,"volume":104.0,"delta":-0.0036,"gamma":0.0,"vega":0.3888,"theta":-0.1157,"rho":-0.0718,"theo":2.6033,"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":2.69999992847443},{"option":"SPXW260529C03200000","bid":3703.6,"bid_size":1.0,"ask":3715.1,"ask_size":1.0,"iv":0.6152,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.4832,"theta":0.0,"rho":8.6007,"theo":3708.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3694.0},{"option":"SPXW260529P03200000","bid":3.1,"bid_size":191.0,"ask":3.4,"ask_size":182.0,"iv":0.6048,"open_interest":111.0,"volume":4.0,"delta":-0.0045,"gamma":0.0,"vega":0.4833,"theta":-0.137,"rho":-0.0914,"theo":3.2201,"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":3.35000002384186},{"option":"SPXW260529C03400000","bid":3506.6,"bid_size":1.0,"ask":3518.1,"ask_size":1.0,"iv":0.5831,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.6,"theta":0.0,"rho":9.1173,"theo":3511.8503,"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":3497.09997558594},{"option":"SPXW260529P03400000","bid":3.9,"bid_size":181.0,"ask":4.2,"ask_size":172.0,"iv":0.5757,"open_interest":72.0,"volume":6.0,"delta":-0.0058,"gamma":0.0,"vega":0.6001,"theta":-0.1621,"rho":-0.1162,"theo":3.9918,"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":4.15000009536743},{"option":"SPXW260529C03600000","bid":3309.5,"bid_size":1.0,"ask":3321.0,"ask_size":1.0,"iv":0.5565,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.7431,"theta":0.0,"rho":9.627,"theo":3315.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3300.09997558594},{"option":"SPXW260529P03600000","bid":4.8,"bid_size":163.0,"ask":5.1,"ask_size":59.0,"iv":0.5467,"open_interest":150.0,"volume":17.0,"delta":-0.0073,"gamma":0.0,"vega":0.7432,"theta":-0.191,"rho":-0.1477,"theo":4.9351,"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":5.04999995231628},{"option":"SPXW260529C03800000","bid":3112.9,"bid_size":1.0,"ask":3124.4,"ask_size":1.0,"iv":0.5264,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.9116,"theta":0.0,"rho":10.13,"theo":3118.4514,"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":3103.69995117188},{"option":"SPXW260529P03800000","bid":5.9,"bid_size":155.0,"ask":6.3,"ask_size":179.0,"iv":0.5195,"open_interest":57.0,"volume":53.0,"delta":-0.0093,"gamma":0.0,"vega":0.9118,"theta":-0.2233,"rho":-0.186,"theo":6.0643,"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":6.25},{"option":"SPXW260529C04000000","bid":2916.6,"bid_size":1.0,"ask":2928.1,"ask_size":1.0,"iv":0.4952,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.1139,"theta":0.0,"rho":10.6238,"theo":2922.0446,"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":2907.5},{"option":"SPXW260529P04000000","bid":7.2,"bid_size":147.0,"ask":7.6,"ask_size":78.0,"iv":0.4924,"open_interest":241.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.1141,"theta":-0.2588,"rho":-0.2335,"theo":7.3924,"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":7.54999995231628},{"option":"SPXW260529C04200000","bid":2720.1,"bid_size":1.0,"ask":2731.6,"ask_size":1.0,"iv":0.47,"open_interest":1.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":1.3478,"theta":0.0,"rho":11.1079,"theo":2725.8631,"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":2710.89990234375},{"option":"SPXW260529P04200000","bid":8.7,"bid_size":140.0,"ask":9.1,"ask_size":55.0,"iv":0.4656,"open_interest":74.0,"volume":0.0,"delta":-0.0145,"gamma":0.0,"vega":1.348,"theta":-0.2972,"rho":-0.2908,"theo":8.9464,"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":9.19999980926514},{"option":"SPXW260529C04300000","bid":2622.3,"bid_size":2.0,"ask":2633.5,"ask_size":1.0,"iv":0.4531,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.4806,"theta":0.0,"rho":11.3456,"theo":2627.8654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2612.95007324219},{"option":"SPXW260529P04300000","bid":9.6,"bid_size":137.0,"ask":10.0,"ask_size":74.0,"iv":0.4527,"open_interest":120.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":1.4808,"theta":-0.3176,"rho":-0.3238,"theo":9.8165,"change":-0.3,"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":-2.9703,"prev_day_close":10.0999999046326},{"option":"SPXW260529C04400000","bid":2524.4,"bid_size":1.0,"ask":2535.7,"ask_size":2.0,"iv":0.4437,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.626,"theta":0.0,"rho":11.5792,"theo":2529.939,"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":2514.90002441406},{"option":"SPXW260529P04400000","bid":10.6,"bid_size":142.0,"ask":11.0,"ask_size":150.0,"iv":0.4401,"open_interest":157.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.6263,"theta":-0.3386,"rho":-0.3608,"theo":10.7579,"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":11.0499997138977},{"option":"SPXW260529C04500000","bid":2426.3,"bid_size":4.0,"ask":2437.4,"ask_size":1.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":1.7828,"theta":0.0,"rho":11.8088,"theo":2432.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2417.34997558594},{"option":"SPXW260529P04500000","bid":11.6,"bid_size":129.0,"ask":12.0,"ask_size":154.0,"iv":0.427,"open_interest":91.0,"volume":24.0,"delta":-0.02,"gamma":0.0,"vega":1.7831,"theta":-0.3606,"rho":-0.4019,"theo":11.7809,"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":12.1500000953674},{"option":"SPXW260529C04600000","bid":2328.9,"bid_size":1.0,"ask":2340.2,"ask_size":2.0,"iv":0.4163,"open_interest":1.0,"volume":0.0,"delta":0.9779,"gamma":0.0,"vega":1.9512,"theta":0.0,"rho":12.0343,"theo":2334.3416,"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":2319.55004882812},{"option":"SPXW260529P04600000","bid":12.7,"bid_size":125.0,"ask":13.1,"ask_size":150.0,"iv":0.4142,"open_interest":79.0,"volume":0.0,"delta":-0.0223,"gamma":0.0,"vega":1.9515,"theta":-0.3835,"rho":-0.447,"theo":12.8961,"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":13.25},{"option":"SPXW260529C04700000","bid":2231.1,"bid_size":3.0,"ask":2242.2,"ask_size":1.0,"iv":0.4013,"open_interest":1.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":2.1359,"theta":0.0,"rho":12.255,"theo":2236.694,"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":2221.75},{"option":"SPXW260529P04700000","bid":13.9,"bid_size":120.0,"ask":14.3,"ask_size":49.0,"iv":0.4014,"open_interest":229.0,"volume":62.0,"delta":-0.0249,"gamma":0.0,"vega":2.1363,"theta":-0.4075,"rho":-0.4969,"theo":14.1165,"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":14.4500002861023},{"option":"SPXW260529C04800000","bid":2133.8,"bid_size":1.0,"ask":2144.7,"ask_size":2.0,"iv":0.3908,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0,"vega":2.3412,"theta":0.0,"rho":12.4689,"theo":2139.1712,"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":2124.34997558594},{"option":"SPXW260529P04800000","bid":15.2,"bid_size":115.0,"ask":15.7,"ask_size":131.0,"iv":0.3888,"open_interest":219.0,"volume":0.0,"delta":-0.0277,"gamma":0.0,"vega":2.3417,"theta":-0.4328,"rho":-0.5537,"theo":15.4616,"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":15.9000000953674},{"option":"SPXW260529C04900000","bid":2036.6,"bid_size":1.0,"ask":2047.3,"ask_size":4.0,"iv":0.3772,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":2.5665,"theta":-0.0161,"rho":12.6749,"theo":2041.8002,"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":2026.79998779297},{"option":"SPXW260529P04900000","bid":16.7,"bid_size":118.0,"ask":17.2,"ask_size":110.0,"iv":0.3763,"open_interest":176.0,"volume":0.0,"delta":-0.0309,"gamma":0.0,"vega":2.5665,"theta":-0.4594,"rho":-0.6183,"theo":16.9552,"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":17.4000005722046},{"option":"SPXW260529C05000000","bid":1939.4,"bid_size":1.0,"ask":1950.0,"ask_size":3.0,"iv":0.3647,"open_interest":5000.0,"volume":0.0,"delta":0.9656,"gamma":0.0001,"vega":2.8115,"theta":-0.0662,"rho":12.8731,"theo":1944.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1929.95001220703},{"option":"SPXW260529P05000000","bid":18.3,"bid_size":154.0,"ask":18.9,"ask_size":153.0,"iv":0.3642,"open_interest":5341.0,"volume":4.0,"delta":-0.0346,"gamma":0.0001,"vega":2.8115,"theta":-0.4879,"rho":-0.6907,"theo":18.6335,"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":19.0999994277954},{"option":"SPXW260529C05100000","bid":1842.5,"bid_size":1.0,"ask":1852.9,"ask_size":3.0,"iv":0.3526,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":3.084,"theta":-0.1184,"rho":13.0619,"theo":1847.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1832.90002441406},{"option":"SPXW260529P05100000","bid":20.2,"bid_size":147.0,"ask":20.8,"ask_size":142.0,"iv":0.3523,"open_interest":3229.0,"volume":0.0,"delta":-0.0388,"gamma":0.0001,"vega":3.084,"theta":-0.5185,"rho":-0.7725,"theo":20.5276,"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":21.0999994277954},{"option":"SPXW260529C05150000","bid":1794.1,"bid_size":1.0,"ask":1804.5,"ask_size":3.0,"iv":0.3467,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0001,"vega":3.2335,"theta":-0.1454,"rho":13.1514,"theo":1799.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1784.64996337891},{"option":"SPXW260529P05150000","bid":21.2,"bid_size":117.0,"ask":21.9,"ask_size":103.0,"iv":0.3464,"open_interest":38.0,"volume":0.0,"delta":-0.0411,"gamma":0.0001,"vega":3.2335,"theta":-0.5346,"rho":-0.8184,"theo":21.5696,"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":22.1499996185303},{"option":"SPXW260529C05200000","bid":1745.8,"bid_size":1.0,"ask":1756.1,"ask_size":3.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0001,"vega":3.3916,"theta":-0.1729,"rho":13.2371,"theo":1750.9267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1736.34997558594},{"option":"SPXW260529P05200000","bid":22.3,"bid_size":114.0,"ask":23.0,"ask_size":95.0,"iv":0.3405,"open_interest":196.0,"volume":10.0,"delta":-0.0435,"gamma":0.0001,"vega":3.3916,"theta":-0.5514,"rho":-0.868,"theo":22.6845,"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":23.3000001907349},{"option":"SPXW260529C05250000","bid":1697.8,"bid_size":1.0,"ask":1707.8,"ask_size":3.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":3.5577,"theta":-0.2012,"rho":13.3189,"theo":1702.6884,"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":1688.09997558594},{"option":"SPXW260529P05250000","bid":23.5,"bid_size":111.0,"ask":24.2,"ask_size":92.0,"iv":0.3348,"open_interest":444.0,"volume":12.0,"delta":-0.0462,"gamma":0.0001,"vega":3.5577,"theta":-0.5688,"rho":-0.9215,"theo":23.88,"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":24.5499992370605},{"option":"SPXW260529C05300000","bid":1649.5,"bid_size":1.0,"ask":1659.6,"ask_size":3.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":3.7312,"theta":-0.2302,"rho":13.3971,"theo":1654.5385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1639.90002441406},{"option":"SPXW260529P05300000","bid":24.8,"bid_size":93.0,"ask":25.5,"ask_size":93.0,"iv":0.3291,"open_interest":151.0,"volume":1.0,"delta":-0.0491,"gamma":0.0001,"vega":3.7312,"theta":-0.5869,"rho":-0.9786,"theo":25.1639,"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":25.8500003814697},{"option":"SPXW260529C05350000","bid":1601.5,"bid_size":3.0,"ask":1611.3,"ask_size":1.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9481,"gamma":0.0001,"vega":3.9133,"theta":-0.2599,"rho":13.4717,"theo":1606.4845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1592.04998779297},{"option":"SPXW260529P05350000","bid":26.2,"bid_size":87.0,"ask":26.9,"ask_size":87.0,"iv":0.3235,"open_interest":178.0,"volume":2.0,"delta":-0.0521,"gamma":0.0001,"vega":3.9133,"theta":-0.6058,"rho":-1.0394,"theo":26.5437,"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":27.3500003814697},{"option":"SPXW260529C05400000","bid":1553.6,"bid_size":3.0,"ask":1563.4,"ask_size":3.0,"iv":0.3181,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0001,"vega":4.1062,"theta":-0.2903,"rho":13.5419,"theo":1558.5343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.09997558594},{"option":"SPXW260529P05400000","bid":27.7,"bid_size":83.0,"ask":28.4,"ask_size":83.0,"iv":0.3179,"open_interest":58.0,"volume":20.0,"delta":-0.0554,"gamma":0.0001,"vega":4.1062,"theta":-0.6255,"rho":-1.1044,"theo":28.0274,"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":28.8500003814697},{"option":"SPXW260529C05425000","bid":1529.7,"bid_size":1.0,"ask":1539.5,"ask_size":3.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0001,"vega":4.2076,"theta":-0.3059,"rho":13.5751,"theo":1534.6012,"change":0.0,"open":0.0,"high":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":"SPXW260529P05425000","bid":28.4,"bid_size":94.0,"ask":29.2,"ask_size":82.0,"iv":0.3152,"open_interest":11.0,"volume":10.0,"delta":-0.0572,"gamma":0.0001,"vega":4.2076,"theta":-0.6356,"rho":-1.139,"theo":28.8112,"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":29.6999998092651},{"option":"SPXW260529C05450000","bid":1505.8,"bid_size":3.0,"ask":1515.5,"ask_size":3.0,"iv":0.3126,"open_interest":22.0,"volume":0.0,"delta":0.9412,"gamma":0.0001,"vega":4.3123,"theta":-0.3216,"rho":13.6067,"theo":1510.6979,"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":1496.34997558594},{"option":"SPXW260529P05450000","bid":29.3,"bid_size":81.0,"ask":30.0,"ask_size":80.0,"iv":0.3124,"open_interest":311.0,"volume":0.0,"delta":-0.059,"gamma":0.0001,"vega":4.3123,"theta":-0.6459,"rho":-1.175,"theo":29.6248,"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":30.5499992370606},{"option":"SPXW260529C05475000","bid":1482.0,"bid_size":1.0,"ask":1491.6,"ask_size":3.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":4.4204,"theta":-0.3375,"rho":13.6367,"theo":1486.826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1472.45001220703},{"option":"SPXW260529P05475000","bid":30.1,"bid_size":78.0,"ask":30.9,"ask_size":73.0,"iv":0.3097,"open_interest":0.0,"volume":0.0,"delta":-0.0609,"gamma":0.0001,"vega":4.4204,"theta":-0.6564,"rho":-1.2127,"theo":30.4697,"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":31.4500007629394},{"option":"SPXW260529C05500000","bid":1458.2,"bid_size":1.0,"ask":1467.7,"ask_size":3.0,"iv":0.3069,"open_interest":1.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":4.5317,"theta":-0.3536,"rho":13.6649,"theo":1462.9871,"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":1448.70001220703},{"option":"SPXW260529P05500000","bid":31.0,"bid_size":77.0,"ask":31.8,"ask_size":89.0,"iv":0.307,"open_interest":606.0,"volume":2.0,"delta":-0.0629,"gamma":0.0001,"vega":4.5317,"theta":-0.6671,"rho":-1.2521,"theo":31.3477,"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":32.3499984741211},{"option":"SPXW260529C05525000","bid":1434.4,"bid_size":1.0,"ask":1443.9,"ask_size":3.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.9353,"gamma":0.0001,"vega":4.6458,"theta":-0.37,"rho":13.6914,"theo":1439.1827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1424.75},{"option":"SPXW260529P05525000","bid":31.9,"bid_size":74.0,"ask":32.7,"ask_size":74.0,"iv":0.3044,"open_interest":1.0,"volume":0.0,"delta":-0.0649,"gamma":0.0001,"vega":4.6458,"theta":-0.678,"rho":-1.2933,"theo":32.2602,"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":33.3499984741211},{"option":"SPXW260529C05550000","bid":1410.6,"bid_size":3.0,"ask":1420.1,"ask_size":3.0,"iv":0.3017,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0001,"vega":4.7626,"theta":-0.3865,"rho":13.7164,"theo":1415.4146,"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":1401.25},{"option":"SPXW260529P05550000","bid":32.9,"bid_size":73.0,"ask":33.6,"ask_size":73.0,"iv":0.3016,"open_interest":250.0,"volume":1.0,"delta":-0.067,"gamma":0.0001,"vega":4.7626,"theta":-0.6892,"rho":-1.336,"theo":33.209,"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":34.2999992370606},{"option":"SPXW260529C05575000","bid":1386.9,"bid_size":1.0,"ask":1396.3,"ask_size":3.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0001,"vega":4.8816,"theta":-0.4033,"rho":13.7397,"theo":1391.6841,"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":1377.25},{"option":"SPXW260529P05575000","bid":33.9,"bid_size":71.0,"ask":34.6,"ask_size":71.0,"iv":0.299,"open_interest":3.0,"volume":0.0,"delta":-0.0692,"gamma":0.0001,"vega":4.8816,"theta":-0.7005,"rho":-1.3803,"theo":34.1955,"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":35.3499984741211},{"option":"SPXW260529C05600000","bid":1363.2,"bid_size":3.0,"ask":1372.6,"ask_size":3.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0001,"vega":5.0031,"theta":-0.4202,"rho":13.7617,"theo":1367.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.95001220703},{"option":"SPXW260529P05600000","bid":34.9,"bid_size":70.0,"ask":35.7,"ask_size":81.0,"iv":0.2964,"open_interest":69.0,"volume":1.0,"delta":-0.0715,"gamma":0.0001,"vega":5.0031,"theta":-0.712,"rho":-1.426,"theo":35.2209,"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":36.3999996185303},{"option":"SPXW260529C05625000","bid":1339.6,"bid_size":1.0,"ask":1348.9,"ask_size":3.0,"iv":0.2935,"open_interest":1.0,"volume":0.0,"delta":0.9264,"gamma":0.0001,"vega":5.1273,"theta":-0.4374,"rho":13.7822,"theo":1344.3416,"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":1330.09997558594},{"option":"SPXW260529P05625000","bid":35.9,"bid_size":68.0,"ask":36.7,"ask_size":68.0,"iv":0.2937,"open_interest":22.0,"volume":0.0,"delta":-0.0739,"gamma":0.0001,"vega":5.1273,"theta":-0.7238,"rho":-1.4732,"theo":36.2867,"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":37.5},{"option":"SPXW260529C05650000","bid":1316.0,"bid_size":1.0,"ask":1325.3,"ask_size":3.0,"iv":0.2909,"open_interest":1.0,"volume":0.0,"delta":0.9239,"gamma":0.0001,"vega":5.2546,"theta":-0.4547,"rho":13.8011,"theo":1320.7322,"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":1306.54998779297},{"option":"SPXW260529P05650000","bid":37.0,"bid_size":66.0,"ask":37.8,"ask_size":66.0,"iv":0.2911,"open_interest":327.0,"volume":7.0,"delta":-0.0764,"gamma":0.0001,"vega":5.2546,"theta":-0.7357,"rho":-1.5219,"theo":37.3942,"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":38.7000007629394},{"option":"SPXW260529C05675000","bid":1292.5,"bid_size":1.0,"ask":1301.7,"ask_size":3.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.9213,"gamma":0.0001,"vega":5.3857,"theta":-0.4722,"rho":13.8183,"theo":1297.1659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.20001220703},{"option":"SPXW260529P05675000","bid":38.2,"bid_size":64.0,"ask":39.0,"ask_size":64.0,"iv":0.2885,"open_interest":503.0,"volume":2.0,"delta":-0.0789,"gamma":0.0001,"vega":5.3856,"theta":-0.7478,"rho":-1.5724,"theo":38.5447,"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":39.9500007629394},{"option":"SPXW260529C05700000","bid":1269.0,"bid_size":1.0,"ask":1278.1,"ask_size":3.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":0.9186,"gamma":0.0001,"vega":5.5209,"theta":-0.4899,"rho":13.8333,"theo":1273.6445,"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":1259.80004882812},{"option":"SPXW260529P05700000","bid":39.3,"bid_size":47.0,"ask":40.3,"ask_size":68.0,"iv":0.2859,"open_interest":367.0,"volume":7.0,"delta":-0.0816,"gamma":0.0001,"vega":5.5209,"theta":-0.7601,"rho":-1.625,"theo":39.7404,"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":41.2000007629394},{"option":"SPXW260529C05725000","bid":1245.5,"bid_size":1.0,"ask":1254.6,"ask_size":3.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0001,"vega":5.6605,"theta":-0.5078,"rho":13.846,"theo":1250.17,"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":1236.40002441406},{"option":"SPXW260529P05725000","bid":40.5,"bid_size":66.0,"ask":41.5,"ask_size":66.0,"iv":0.2833,"open_interest":23.0,"volume":0.0,"delta":-0.0844,"gamma":0.0001,"vega":5.6605,"theta":-0.7726,"rho":-1.68,"theo":40.9828,"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":42.4500007629394},{"option":"SPXW260529C05750000","bid":1222.1,"bid_size":1.0,"ask":1231.1,"ask_size":3.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0002,"vega":5.8044,"theta":-0.5259,"rho":13.856,"theo":1226.7447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.0},{"option":"SPXW260529P05750000","bid":41.8,"bid_size":40.0,"ask":42.8,"ask_size":60.0,"iv":0.2808,"open_interest":430.0,"volume":3.0,"delta":-0.0872,"gamma":0.0002,"vega":5.8044,"theta":-0.7852,"rho":-1.7377,"theo":42.2743,"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":43.7999992370606},{"option":"SPXW260529C05775000","bid":1198.8,"bid_size":1.0,"ask":1207.7,"ask_size":3.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0002,"vega":5.952,"theta":-0.5441,"rho":13.8633,"theo":1203.3707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.64996337891},{"option":"SPXW260529P05775000","bid":43.1,"bid_size":59.0,"ask":44.2,"ask_size":59.0,"iv":0.2781,"open_interest":30.0,"volume":0.0,"delta":-0.0902,"gamma":0.0002,"vega":5.952,"theta":-0.798,"rho":-1.798,"theo":43.6172,"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":45.2000007629394},{"option":"SPXW260529C05800000","bid":1175.5,"bid_size":1.0,"ask":1184.3,"ask_size":3.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0002,"vega":6.1028,"theta":-0.5625,"rho":13.868,"theo":1180.0503,"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":1166.20001220703},{"option":"SPXW260529P05800000","bid":44.5,"bid_size":58.0,"ask":45.6,"ask_size":38.0,"iv":0.2756,"open_interest":1310.0,"volume":7.0,"delta":-0.0933,"gamma":0.0002,"vega":6.1028,"theta":-0.811,"rho":-1.861,"theo":45.0138,"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":46.5499992370606},{"option":"SPXW260529C05825000","bid":1152.2,"bid_size":1.0,"ask":1161.0,"ask_size":3.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9037,"gamma":0.0002,"vega":6.256,"theta":-0.581,"rho":13.8704,"theo":1156.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.0},{"option":"SPXW260529P05825000","bid":46.0,"bid_size":1.0,"ask":47.0,"ask_size":56.0,"iv":0.2731,"open_interest":37.0,"volume":0.0,"delta":-0.0966,"gamma":0.0002,"vega":6.256,"theta":-0.8241,"rho":-1.9262,"theo":46.466,"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":48.1000003814697},{"option":"SPXW260529C05850000","bid":1128.9,"bid_size":3.0,"ask":1137.7,"ask_size":1.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.9003,"gamma":0.0002,"vega":6.4116,"theta":-0.5996,"rho":13.8706,"theo":1133.5786,"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":1120.0},{"option":"SPXW260529P05850000","bid":47.4,"bid_size":54.0,"ask":48.5,"ask_size":54.0,"iv":0.2705,"open_interest":25.0,"volume":3.0,"delta":-0.0999,"gamma":0.0002,"vega":6.4116,"theta":-0.8373,"rho":-1.9937,"theo":47.9759,"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":49.7000007629394},{"option":"SPXW260529C05875000","bid":1105.8,"bid_size":3.0,"ask":1114.6,"ask_size":3.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0002,"vega":6.5698,"theta":-0.6184,"rho":13.8688,"theo":1110.4306,"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":1096.70001220703},{"option":"SPXW260529P05875000","bid":49.0,"bid_size":53.0,"ask":50.1,"ask_size":53.0,"iv":0.268,"open_interest":215.0,"volume":0.0,"delta":-0.1034,"gamma":0.0002,"vega":6.5698,"theta":-0.8507,"rho":-2.0631,"theo":49.5448,"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":51.2999992370606},{"option":"SPXW260529C05900000","bid":1082.8,"bid_size":1.0,"ask":1091.5,"ask_size":3.0,"iv":0.2652,"open_interest":4.0,"volume":0.0,"delta":0.8932,"gamma":0.0002,"vega":6.7312,"theta":-0.6372,"rho":13.8648,"theo":1087.3433,"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":1073.89996337891},{"option":"SPXW260529P05900000","bid":50.6,"bid_size":52.0,"ask":51.7,"ask_size":51.0,"iv":0.2654,"open_interest":96.0,"volume":8.0,"delta":-0.107,"gamma":0.0002,"vega":6.7312,"theta":-0.8641,"rho":-2.1348,"theo":51.1742,"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":52.9499988555908},{"option":"SPXW260529C05925000","bid":1059.8,"bid_size":1.0,"ask":1068.4,"ask_size":3.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.0002,"vega":6.8966,"theta":-0.6562,"rho":13.8582,"theo":1064.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.60003662109},{"option":"SPXW260529P05925000","bid":52.3,"bid_size":50.0,"ask":53.4,"ask_size":50.0,"iv":0.2629,"open_interest":112.0,"volume":4.0,"delta":-0.1108,"gamma":0.0002,"vega":6.8966,"theta":-0.8777,"rho":-2.209,"theo":52.8665,"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":54.7000007629394},{"option":"SPXW260529C05950000","bid":1036.8,"bid_size":3.0,"ask":1045.4,"ask_size":3.0,"iv":0.2602,"open_interest":1400.0,"volume":0.0,"delta":0.8855,"gamma":0.0002,"vega":7.0668,"theta":-0.6752,"rho":13.8485,"theo":1041.3585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.0},{"option":"SPXW260529P05950000","bid":54.0,"bid_size":48.0,"ask":55.2,"ask_size":32.0,"iv":0.2604,"open_interest":1452.0,"volume":0.0,"delta":-0.1147,"gamma":0.0002,"vega":7.0668,"theta":-0.8912,"rho":-2.2864,"theo":54.6233,"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":56.5},{"option":"SPXW260529C05975000","bid":1014.0,"bid_size":1.0,"ask":1022.5,"ask_size":3.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":0.8815,"gamma":0.0002,"vega":7.2417,"theta":-0.6942,"rho":13.8351,"theo":1018.4662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.95001220703},{"option":"SPXW260529P05975000","bid":55.8,"bid_size":47.0,"ask":57.0,"ask_size":31.0,"iv":0.2579,"open_interest":27.0,"volume":2.0,"delta":-0.1188,"gamma":0.0002,"vega":7.2417,"theta":-0.9049,"rho":-2.3675,"theo":56.4478,"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":58.4499988555908},{"option":"SPXW260529C06000000","bid":991.2,"bid_size":1.0,"ask":999.6,"ask_size":3.0,"iv":0.2552,"open_interest":5004.0,"volume":0.0,"delta":0.8773,"gamma":0.0002,"vega":7.4209,"theta":-0.7133,"rho":13.8178,"theo":995.6446,"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":982.149993896484},{"option":"SPXW260529P06000000","bid":57.7,"bid_size":45.0,"ask":58.9,"ask_size":30.0,"iv":0.2554,"open_interest":6140.0,"volume":3.0,"delta":-0.123,"gamma":0.0002,"vega":7.4209,"theta":-0.9186,"rho":-2.4524,"theo":58.3431,"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":60.3499984741211},{"option":"SPXW260529C06025000","bid":968.4,"bid_size":3.0,"ask":976.8,"ask_size":3.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0002,"vega":7.6033,"theta":-0.7324,"rho":13.7968,"theo":972.8971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":959.399993896484},{"option":"SPXW260529P06025000","bid":59.7,"bid_size":36.0,"ask":60.9,"ask_size":30.0,"iv":0.2529,"open_interest":166.0,"volume":8.0,"delta":-0.1273,"gamma":0.0002,"vega":7.6033,"theta":-0.9322,"rho":-2.5412,"theo":60.3127,"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":62.4499988555908},{"option":"SPXW260529C06050000","bid":945.8,"bid_size":1.0,"ask":954.1,"ask_size":3.0,"iv":0.2502,"open_interest":1.0,"volume":0.0,"delta":0.8683,"gamma":0.0002,"vega":7.7879,"theta":-0.7515,"rho":13.7723,"theo":950.2264,"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":937.0},{"option":"SPXW260529P06050000","bid":61.7,"bid_size":43.0,"ask":62.9,"ask_size":43.0,"iv":0.2505,"open_interest":159.0,"volume":11.0,"delta":-0.1319,"gamma":0.0002,"vega":7.7879,"theta":-0.9459,"rho":-2.6333,"theo":62.3589,"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":64.5499992370606},{"option":"SPXW260529C06075000","bid":923.2,"bid_size":3.0,"ask":931.5,"ask_size":3.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8636,"gamma":0.0002,"vega":7.9741,"theta":-0.7705,"rho":13.745,"theo":927.6352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.5},{"option":"SPXW260529P06075000","bid":63.8,"bid_size":41.0,"ask":65.0,"ask_size":27.0,"iv":0.248,"open_interest":55.0,"volume":1.0,"delta":-0.1366,"gamma":0.0002,"vega":7.9741,"theta":-0.9595,"rho":-2.7283,"theo":64.4844,"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":66.7000007629394},{"option":"SPXW260529C06100000","bid":900.7,"bid_size":3.0,"ask":909.0,"ask_size":3.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8587,"gamma":0.0002,"vega":8.1621,"theta":-0.7895,"rho":13.7149,"theo":905.1253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.950012207031},{"option":"SPXW260529P06100000","bid":66.0,"bid_size":40.0,"ask":67.2,"ask_size":27.0,"iv":0.2455,"open_interest":442.0,"volume":1.0,"delta":-0.1415,"gamma":0.0002,"vega":8.1621,"theta":-0.9731,"rho":-2.826,"theo":66.6914,"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":69.0},{"option":"SPXW260529C06125000","bid":878.3,"bid_size":3.0,"ask":886.5,"ask_size":3.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8536,"gamma":0.0003,"vega":8.3529,"theta":-0.8084,"rho":13.6818,"theo":882.699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.700012207031},{"option":"SPXW260529P06125000","bid":68.3,"bid_size":38.0,"ask":69.5,"ask_size":26.0,"iv":0.243,"open_interest":408.0,"volume":2.0,"delta":-0.1466,"gamma":0.0003,"vega":8.3529,"theta":-0.9865,"rho":-2.9268,"theo":68.9822,"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":71.3499984741211},{"option":"SPXW260529C06150000","bid":856.0,"bid_size":3.0,"ask":864.2,"ask_size":3.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.0003,"vega":8.5477,"theta":-0.8271,"rho":13.645,"theo":860.3591,"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":847.350006103516},{"option":"SPXW260529P06150000","bid":70.7,"bid_size":29.0,"ask":71.9,"ask_size":25.0,"iv":0.2406,"open_interest":3414.0,"volume":1.0,"delta":-0.1519,"gamma":0.0003,"vega":8.5477,"theta":-0.9999,"rho":-3.0312,"theo":71.359,"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":73.8499984741211},{"option":"SPXW260529C06175000","bid":833.8,"bid_size":3.0,"ask":841.9,"ask_size":3.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8429,"gamma":0.0003,"vega":8.747,"theta":-0.8457,"rho":13.6034,"theo":838.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.149993896484},{"option":"SPXW260529P06175000","bid":73.1,"bid_size":37.0,"ask":74.4,"ask_size":24.0,"iv":0.2381,"open_interest":263.0,"volume":1.0,"delta":-0.1574,"gamma":0.0003,"vega":8.747,"theta":-1.0131,"rho":-3.1405,"theo":73.826,"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":76.4000015258789},{"option":"SPXW260529C06200000","bid":811.7,"bid_size":4.0,"ask":819.7,"ask_size":4.0,"iv":0.2355,"open_interest":3.0,"volume":0.0,"delta":0.8372,"gamma":0.0003,"vega":8.9507,"theta":-0.8642,"rho":13.5565,"theo":815.9541,"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":803.100006103516},{"option":"SPXW260529P06200000","bid":75.8,"bid_size":1.0,"ask":77.0,"ask_size":24.0,"iv":0.2356,"open_interest":2284.0,"volume":16.0,"delta":-0.163,"gamma":0.0003,"vega":8.9507,"theta":-1.0261,"rho":-3.255,"theo":76.3878,"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":79.0},{"option":"SPXW260529C06225000","bid":789.6,"bid_size":4.0,"ask":797.6,"ask_size":4.0,"iv":0.233,"open_interest":1.0,"volume":0.0,"delta":0.8313,"gamma":0.0003,"vega":9.1573,"theta":-0.8824,"rho":13.5042,"theo":793.8986,"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":781.149993896484},{"option":"SPXW260529P06225000","bid":78.4,"bid_size":27.0,"ask":79.7,"ask_size":24.0,"iv":0.2331,"open_interest":224.0,"volume":1.0,"delta":-0.169,"gamma":0.0003,"vega":9.1573,"theta":-1.0389,"rho":-3.375,"theo":79.0493,"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":81.7999992370606},{"option":"SPXW260529C06250000","bid":767.7,"bid_size":4.0,"ask":775.7,"ask_size":4.0,"iv":0.2305,"open_interest":1.0,"volume":0.0,"delta":0.8251,"gamma":0.0003,"vega":9.3651,"theta":-0.9004,"rho":13.4473,"theo":771.9476,"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":759.300018310547},{"option":"SPXW260529P06250000","bid":81.2,"bid_size":26.0,"ask":82.4,"ask_size":1.0,"iv":0.2306,"open_interest":591.0,"volume":8.0,"delta":-0.1751,"gamma":0.0003,"vega":9.3651,"theta":-1.0515,"rho":-3.4996,"theo":81.8151,"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":84.6499977111816},{"option":"SPXW260529C06275000","bid":745.9,"bid_size":4.0,"ask":753.8,"ask_size":4.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8188,"gamma":0.0003,"vega":9.5732,"theta":-0.9181,"rho":13.3864,"theo":750.1048,"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":737.600006103516},{"option":"SPXW260529P06275000","bid":84.1,"bid_size":26.0,"ask":85.3,"ask_size":22.0,"iv":0.2282,"open_interest":161.0,"volume":6.0,"delta":-0.1815,"gamma":0.0003,"vega":9.5732,"theta":-1.0638,"rho":-3.6282,"theo":84.6893,"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":87.6499977111816},{"option":"SPXW260529C06300000","bid":724.2,"bid_size":4.0,"ask":732.0,"ask_size":4.0,"iv":0.2256,"open_interest":21.0,"volume":0.0,"delta":0.8121,"gamma":0.0003,"vega":9.7816,"theta":-0.9355,"rho":13.322,"theo":728.3739,"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":715.949981689453},{"option":"SPXW260529P06300000","bid":87.1,"bid_size":25.0,"ask":88.4,"ask_size":21.0,"iv":0.2256,"open_interest":1270.0,"volume":22.0,"delta":-0.1881,"gamma":0.0003,"vega":9.7816,"theta":-1.0758,"rho":-3.7602,"theo":87.6752,"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":90.75},{"option":"SPXW260529C06325000","bid":702.7,"bid_size":4.0,"ask":710.4,"ask_size":4.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":0.8053,"gamma":0.0003,"vega":9.9916,"theta":-0.9525,"rho":13.2535,"theo":706.7583,"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":694.449981689453},{"option":"SPXW260529P06325000","bid":90.2,"bid_size":24.0,"ask":91.4,"ask_size":21.0,"iv":0.2232,"open_interest":105.0,"volume":0.0,"delta":-0.195,"gamma":0.0003,"vega":9.9916,"theta":-1.0874,"rho":-3.8964,"theo":90.7765,"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":93.9500007629394},{"option":"SPXW260529C06350000","bid":681.2,"bid_size":4.0,"ask":688.9,"ask_size":4.0,"iv":0.2206,"open_interest":18.0,"volume":0.0,"delta":0.7981,"gamma":0.0004,"vega":10.2048,"theta":-0.9692,"rho":13.1794,"theo":685.263,"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":673.25},{"option":"SPXW260529P06350000","bid":93.5,"bid_size":1.0,"ask":94.7,"ask_size":20.0,"iv":0.2207,"open_interest":538.0,"volume":0.0,"delta":-0.2021,"gamma":0.0004,"vega":10.2048,"theta":-1.0986,"rho":-4.0381,"theo":93.9981,"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":97.25},{"option":"SPXW260529C06370000","bid":664.1,"bid_size":4.0,"ask":671.8,"ask_size":4.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0004,"vega":10.3778,"theta":-0.9822,"rho":13.1153,"theo":668.1578,"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":656.149993896484},{"option":"SPXW260529P06370000","bid":96.1,"bid_size":23.0,"ask":97.4,"ask_size":20.0,"iv":0.2186,"open_interest":9.0,"volume":0.0,"delta":-0.208,"gamma":0.0004,"vega":10.3778,"theta":-1.1073,"rho":-4.1564,"theo":96.6664,"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":100.049999237061},{"option":"SPXW260529C06375000","bid":659.9,"bid_size":4.0,"ask":667.5,"ask_size":4.0,"iv":0.2181,"open_interest":1.0,"volume":0.0,"delta":0.7907,"gamma":0.0004,"vega":10.4214,"theta":-0.9854,"rho":13.0985,"theo":663.8946,"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":651.900024414062},{"option":"SPXW260529P06375000","bid":96.8,"bid_size":23.0,"ask":98.0,"ask_size":20.0,"iv":0.2182,"open_interest":241.0,"volume":0.0,"delta":-0.2095,"gamma":0.0004,"vega":10.4214,"theta":-1.1095,"rho":-4.1867,"theo":97.3467,"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":100.75},{"option":"SPXW260529C06380000","bid":655.6,"bid_size":4.0,"ask":663.2,"ask_size":4.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.7892,"gamma":0.0004,"vega":10.465,"theta":-0.9886,"rho":13.0814,"theo":659.6369,"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":647.649993896484},{"option":"SPXW260529P06380000","bid":97.5,"bid_size":23.0,"ask":98.8,"ask_size":20.0,"iv":0.2177,"open_interest":5.0,"volume":0.0,"delta":-0.211,"gamma":0.0004,"vega":10.465,"theta":-1.1116,"rho":-4.2174,"theo":98.0323,"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":101.450000762939},{"option":"SPXW260529C06390000","bid":647.1,"bid_size":4.0,"ask":654.7,"ask_size":4.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7861,"gamma":0.0004,"vega":10.5525,"theta":-0.9949,"rho":13.0463,"theo":651.1378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.200012207031},{"option":"SPXW260529P06390000","bid":98.9,"bid_size":22.0,"ask":100.2,"ask_size":19.0,"iv":0.2167,"open_interest":7.0,"volume":0.0,"delta":-0.2141,"gamma":0.0004,"vega":10.5525,"theta":-1.1157,"rho":-4.2795,"theo":99.42,"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":102.950000762939},{"option":"SPXW260529C06400000","bid":638.7,"bid_size":4.0,"ask":646.2,"ask_size":4.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":0.783,"gamma":0.0004,"vega":10.6402,"theta":-1.0012,"rho":13.0101,"theo":642.6611,"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":630.649993896484},{"option":"SPXW260529P06400000","bid":100.3,"bid_size":22.0,"ask":101.6,"ask_size":19.0,"iv":0.2157,"open_interest":1718.0,"volume":1.0,"delta":-0.2172,"gamma":0.0004,"vega":10.6402,"theta":-1.1198,"rho":-4.3428,"theo":100.83,"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":104.400001525879},{"option":"SPXW260529C06410000","bid":630.2,"bid_size":4.0,"ask":637.8,"ask_size":4.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0004,"vega":10.7279,"theta":-1.0073,"rho":12.9727,"theo":634.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.350006103516},{"option":"SPXW260529P06410000","bid":101.7,"bid_size":22.0,"ask":103.1,"ask_size":19.0,"iv":0.2147,"open_interest":1.0,"volume":0.0,"delta":-0.2204,"gamma":0.0004,"vega":10.7279,"theta":-1.1238,"rho":-4.4072,"theo":102.2628,"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":105.850002288818},{"option":"SPXW260529C06420000","bid":621.9,"bid_size":4.0,"ask":629.3,"ask_size":4.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.7766,"gamma":0.0004,"vega":10.8154,"theta":-1.0134,"rho":12.9344,"theo":625.7765,"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":613.899993896484},{"option":"SPXW260529P06420000","bid":103.2,"bid_size":22.0,"ask":104.5,"ask_size":19.0,"iv":0.2137,"open_interest":2.0,"volume":0.0,"delta":-0.2236,"gamma":0.0004,"vega":10.8154,"theta":-1.1277,"rho":-4.4725,"theo":103.7189,"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":107.350002288818},{"option":"SPXW260529C06425000","bid":617.6,"bid_size":4.0,"ask":625.1,"ask_size":4.0,"iv":0.2131,"open_interest":2.0,"volume":0.0,"delta":0.775,"gamma":0.0004,"vega":10.859,"theta":-1.0164,"rho":12.9149,"theo":621.57,"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":609.700012207031},{"option":"SPXW260529P06425000","bid":103.9,"bid_size":22.0,"ask":105.3,"ask_size":19.0,"iv":0.2132,"open_interest":161.0,"volume":0.0,"delta":-0.2252,"gamma":0.0004,"vega":10.859,"theta":-1.1296,"rho":-4.5056,"theo":104.456,"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":108.149997711182},{"option":"SPXW260529C06430000","bid":613.4,"bid_size":4.0,"ask":620.9,"ask_size":4.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7734,"gamma":0.0004,"vega":10.9026,"theta":-1.0194,"rho":12.8952,"theo":617.3695,"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":605.550018310547},{"option":"SPXW260529P06430000","bid":104.7,"bid_size":22.0,"ask":105.9,"ask_size":19.0,"iv":0.2127,"open_interest":2.0,"volume":0.0,"delta":-0.2268,"gamma":0.0004,"vega":10.9026,"theta":-1.1315,"rho":-4.5388,"theo":105.1987,"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":108.950000762939},{"option":"SPXW260529C06440000","bid":605.1,"bid_size":4.0,"ask":612.5,"ask_size":4.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7701,"gamma":0.0004,"vega":10.9894,"theta":-1.0253,"rho":12.8552,"theo":608.9866,"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":597.200012207031},{"option":"SPXW260529P06440000","bid":106.2,"bid_size":22.0,"ask":107.5,"ask_size":19.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":-0.2302,"gamma":0.0004,"vega":10.9894,"theta":-1.1353,"rho":-4.6059,"theo":106.7026,"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":110.450000762939},{"option":"SPXW260529C06450000","bid":596.7,"bid_size":4.0,"ask":604.1,"ask_size":4.0,"iv":0.2106,"open_interest":42.0,"volume":0.0,"delta":0.7667,"gamma":0.0004,"vega":11.0758,"theta":-1.0311,"rho":12.8146,"theo":600.6282,"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":589.0},{"option":"SPXW260529P06450000","bid":107.7,"bid_size":21.0,"ask":109.1,"ask_size":18.0,"iv":0.2107,"open_interest":172.0,"volume":1.0,"delta":-0.2335,"gamma":0.0004,"vega":11.0758,"theta":-1.1389,"rho":-4.6736,"theo":108.2311,"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":112.049999237061},{"option":"SPXW260529C06460000","bid":588.4,"bid_size":4.0,"ask":595.8,"ask_size":4.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.7633,"gamma":0.0004,"vega":11.1618,"theta":-1.0368,"rho":12.7732,"theo":592.2945,"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":580.650024414062},{"option":"SPXW260529P06460000","bid":109.3,"bid_size":21.0,"ask":110.6,"ask_size":18.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":-0.2369,"gamma":0.0004,"vega":11.1618,"theta":-1.1424,"rho":-4.7421,"theo":109.7839,"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":113.649997711182},{"option":"SPXW260529C06470000","bid":580.1,"bid_size":4.0,"ask":587.4,"ask_size":4.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7598,"gamma":0.0004,"vega":11.2476,"theta":-1.0424,"rho":12.731,"theo":583.9858,"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":572.350006103516},{"option":"SPXW260529P06470000","bid":110.9,"bid_size":21.0,"ask":112.2,"ask_size":18.0,"iv":0.2087,"open_interest":3.0,"volume":0.0,"delta":-0.2404,"gamma":0.0004,"vega":11.2475,"theta":-1.1458,"rho":-4.8113,"theo":111.3621,"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":115.299999237061},{"option":"SPXW260529C06475000","bid":576.5,"bid_size":4.0,"ask":583.3,"ask_size":4.0,"iv":0.2082,"open_interest":35.0,"volume":0.0,"delta":0.7581,"gamma":0.0004,"vega":11.2903,"theta":-1.0451,"rho":12.7097,"theo":579.841,"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":568.25},{"option":"SPXW260529P06475000","bid":111.7,"bid_size":21.0,"ask":113.0,"ask_size":18.0,"iv":0.2082,"open_interest":109.0,"volume":12.0,"delta":-0.2422,"gamma":0.0004,"vega":11.2903,"theta":-1.1475,"rho":-4.8462,"theo":112.1606,"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":116.149997711182},{"option":"SPXW260529C06480000","bid":571.8,"bid_size":4.0,"ask":579.1,"ask_size":4.0,"iv":0.2075,"open_interest":75.0,"volume":0.0,"delta":0.7563,"gamma":0.0004,"vega":11.333,"theta":-1.0479,"rho":12.6881,"theo":575.7026,"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":564.100006103516},{"option":"SPXW260529P06480000","bid":112.5,"bid_size":21.0,"ask":113.7,"ask_size":1.0,"iv":0.2077,"open_interest":6.0,"volume":0.0,"delta":-0.2439,"gamma":0.0004,"vega":11.333,"theta":-1.1492,"rho":-4.8813,"theo":112.9656,"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":116.950000762939},{"option":"SPXW260529C06490000","bid":563.6,"bid_size":4.0,"ask":570.9,"ask_size":4.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.7528,"gamma":0.0004,"vega":11.4184,"theta":-1.0532,"rho":12.6443,"theo":567.4453,"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":555.949981689453},{"option":"SPXW260529P06490000","bid":114.1,"bid_size":21.0,"ask":115.5,"ask_size":18.0,"iv":0.2067,"open_interest":5.0,"volume":0.0,"delta":-0.2475,"gamma":0.0004,"vega":11.4184,"theta":-1.1524,"rho":-4.9521,"theo":114.5951,"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":118.649997711182},{"option":"SPXW260529C06500000","bid":555.4,"bid_size":4.0,"ask":562.5,"ask_size":1.0,"iv":0.2055,"open_interest":122.0,"volume":1.0,"delta":0.7491,"gamma":0.0004,"vega":11.5039,"theta":-1.0585,"rho":12.5994,"theo":559.2142,"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":547.75},{"option":"SPXW260529P06500000","bid":115.8,"bid_size":10.0,"ask":117.2,"ask_size":26.0,"iv":0.2057,"open_interest":903.0,"volume":6.0,"delta":-0.2511,"gamma":0.0004,"vega":11.5039,"theta":-1.1555,"rho":-5.0241,"theo":116.2509,"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":120.350002288818},{"option":"SPXW260529C06510000","bid":547.2,"bid_size":4.0,"ask":554.4,"ask_size":4.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.7454,"gamma":0.0004,"vega":11.5894,"theta":-1.0637,"rho":12.5533,"theo":551.0103,"change":0.0,"open":0.0,"high":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":"SPXW260529P06510000","bid":117.4,"bid_size":19.0,"ask":118.8,"ask_size":16.0,"iv":0.2047,"open_interest":1.0,"volume":0.0,"delta":-0.2548,"gamma":0.0004,"vega":11.5894,"theta":-1.1585,"rho":-5.0973,"theo":117.9336,"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":122.099998474121},{"option":"SPXW260529C06520000","bid":539.0,"bid_size":4.0,"ask":546.2,"ask_size":4.0,"iv":0.2035,"open_interest":0.0,"volume":0.0,"delta":0.7417,"gamma":0.0004,"vega":11.6751,"theta":-1.0687,"rho":12.5058,"theo":542.8338,"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":531.449981689453},{"option":"SPXW260529P06520000","bid":119.2,"bid_size":10.0,"ask":120.5,"ask_size":16.0,"iv":0.2036,"open_interest":7.0,"volume":0.0,"delta":-0.2585,"gamma":0.0004,"vega":11.6751,"theta":-1.1614,"rho":-5.1719,"theo":119.6438,"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":123.850002288818},{"option":"SPXW260529C06525000","bid":535.0,"bid_size":4.0,"ask":542.1,"ask_size":4.0,"iv":0.203,"open_interest":22.0,"volume":0.0,"delta":0.7398,"gamma":0.0004,"vega":11.718,"theta":-1.0712,"rho":12.4814,"theo":538.756,"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":527.399993896484},{"option":"SPXW260529P06525000","bid":120.0,"bid_size":19.0,"ask":121.4,"ask_size":16.0,"iv":0.2031,"open_interest":320.0,"volume":2.0,"delta":-0.2604,"gamma":0.0004,"vega":11.718,"theta":-1.1628,"rho":-5.2098,"theo":120.5094,"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":124.75},{"option":"SPXW260529C06530000","bid":530.8,"bid_size":4.0,"ask":538.0,"ask_size":4.0,"iv":0.2024,"open_interest":1.0,"volume":0.0,"delta":0.7379,"gamma":0.0004,"vega":11.761,"theta":-1.0736,"rho":12.4567,"theo":534.6855,"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":523.350006103516},{"option":"SPXW260529P06530000","bid":120.9,"bid_size":19.0,"ask":122.3,"ask_size":16.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":-0.2623,"gamma":0.0004,"vega":11.761,"theta":-1.1641,"rho":-5.248,"theo":121.3822,"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":125.649997711182},{"option":"SPXW260529C06540000","bid":522.7,"bid_size":7.0,"ask":529.9,"ask_size":7.0,"iv":0.2014,"open_interest":3.0,"volume":0.0,"delta":0.734,"gamma":0.0004,"vega":11.8469,"theta":-1.0784,"rho":12.4061,"theo":526.5661,"change":0.0,"open":0.0,"high":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":"SPXW260529P06540000","bid":122.7,"bid_size":10.0,"ask":124.0,"ask_size":16.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":-0.2662,"gamma":0.0004,"vega":11.8469,"theta":-1.1668,"rho":-5.3257,"theo":123.1497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.5},{"option":"SPXW260529C06550000","bid":514.7,"bid_size":7.0,"ask":521.8,"ask_size":7.0,"iv":0.2004,"open_interest":4.0,"volume":0.0,"delta":0.7301,"gamma":0.0005,"vega":11.9327,"theta":-1.0831,"rho":12.3538,"theo":518.4766,"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":507.25},{"option":"SPXW260529P06550000","bid":124.5,"bid_size":10.0,"ask":125.8,"ask_size":16.0,"iv":0.2006,"open_interest":373.0,"volume":4.0,"delta":-0.2701,"gamma":0.0005,"vega":11.9327,"theta":-1.1692,"rho":-5.405,"theo":124.9469,"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":129.349998474121},{"option":"SPXW260529C06560000","bid":506.6,"bid_size":7.0,"ask":513.7,"ask_size":7.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.7262,"gamma":0.0005,"vega":12.0183,"theta":-1.0876,"rho":12.3,"theo":510.4175,"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":499.300003051758},{"option":"SPXW260529P06560000","bid":126.3,"bid_size":19.0,"ask":127.6,"ask_size":16.0,"iv":0.1996,"open_interest":1.0,"volume":0.0,"delta":-0.2741,"gamma":0.0005,"vega":12.0183,"theta":-1.1716,"rho":-5.4859,"theo":126.7746,"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":131.25},{"option":"SPXW260529C06570000","bid":498.6,"bid_size":7.0,"ask":505.7,"ask_size":7.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.7221,"gamma":0.0005,"vega":12.1034,"theta":-1.092,"rho":12.2447,"theo":502.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.300003051758},{"option":"SPXW260529P06570000","bid":128.2,"bid_size":10.0,"ask":129.5,"ask_size":16.0,"iv":0.1986,"open_interest":84.0,"volume":0.0,"delta":-0.2781,"gamma":0.0005,"vega":12.1034,"theta":-1.1738,"rho":-5.5682,"theo":128.6336,"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":133.150001525879},{"option":"SPXW260529C06575000","bid":494.6,"bid_size":7.0,"ask":501.5,"ask_size":1.0,"iv":0.1978,"open_interest":7.0,"volume":0.0,"delta":0.7201,"gamma":0.0005,"vega":12.1456,"theta":-1.0941,"rho":12.2167,"theo":498.3876,"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":487.300003051758},{"option":"SPXW260529P06575000","bid":129.1,"bid_size":19.0,"ask":130.5,"ask_size":16.0,"iv":0.1981,"open_interest":221.0,"volume":1.0,"delta":-0.2801,"gamma":0.0005,"vega":12.1456,"theta":-1.1748,"rho":-5.6098,"theo":129.575,"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":134.150001525879},{"option":"SPXW260529C06580000","bid":490.6,"bid_size":7.0,"ask":497.6,"ask_size":7.0,"iv":0.1973,"open_interest":8.0,"volume":0.0,"delta":0.718,"gamma":0.0005,"vega":12.1878,"theta":-1.0962,"rho":12.1882,"theo":494.3938,"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":483.25},{"option":"SPXW260529P06580000","bid":130.0,"bid_size":18.0,"ask":131.5,"ask_size":24.0,"iv":0.1976,"open_interest":130.0,"volume":0.0,"delta":-0.2822,"gamma":0.0005,"vega":12.1877,"theta":-1.1758,"rho":-5.6518,"theo":130.5245,"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":135.150001525879},{"option":"SPXW260529C06590000","bid":482.6,"bid_size":7.0,"ask":489.5,"ask_size":1.0,"iv":0.1963,"open_interest":4.0,"volume":0.0,"delta":0.7139,"gamma":0.0005,"vega":12.2712,"theta":-1.1002,"rho":12.1306,"theo":486.4303,"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":475.449996948242},{"option":"SPXW260529P06590000","bid":131.8,"bid_size":24.0,"ask":133.3,"ask_size":15.0,"iv":0.1966,"open_interest":68.0,"volume":2.0,"delta":-0.2864,"gamma":0.0005,"vega":12.2712,"theta":-1.1778,"rho":-5.7365,"theo":132.4478,"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":137.099998474121},{"option":"SPXW260529C06600000","bid":474.7,"bid_size":7.0,"ask":481.7,"ask_size":7.0,"iv":0.1953,"open_interest":46.0,"volume":0.0,"delta":0.7097,"gamma":0.0005,"vega":12.3537,"theta":-1.1042,"rho":12.072,"theo":478.5001,"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":467.550003051758},{"option":"SPXW260529P06600000","bid":133.9,"bid_size":10.0,"ask":135.4,"ask_size":24.0,"iv":0.1956,"open_interest":420.0,"volume":0.0,"delta":-0.2906,"gamma":0.0005,"vega":12.3537,"theta":-1.1795,"rho":-5.8221,"theo":134.4042,"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":139.200004577637},{"option":"SPXW260529C06610000","bid":466.8,"bid_size":7.0,"ask":473.8,"ask_size":7.0,"iv":0.1943,"open_interest":5.0,"volume":0.0,"delta":0.7054,"gamma":0.0005,"vega":12.4351,"theta":-1.1079,"rho":12.0126,"theo":470.6032,"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":459.399993896484},{"option":"SPXW260529P06610000","bid":135.9,"bid_size":10.0,"ask":137.4,"ask_size":24.0,"iv":0.1945,"open_interest":83.0,"volume":5.0,"delta":-0.2949,"gamma":0.0005,"vega":12.4351,"theta":-1.1811,"rho":-5.9086,"theo":136.3941,"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":141.150001525879},{"option":"SPXW260529C06620000","bid":459.5,"bid_size":7.0,"ask":465.9,"ask_size":7.0,"iv":0.1934,"open_interest":1.0,"volume":0.0,"delta":0.701,"gamma":0.0005,"vega":12.5155,"theta":-1.1115,"rho":11.9523,"theo":462.7403,"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":451.600006103516},{"option":"SPXW260529P06620000","bid":137.9,"bid_size":10.0,"ask":139.4,"ask_size":24.0,"iv":0.1935,"open_interest":52.0,"volume":0.0,"delta":-0.2992,"gamma":0.0005,"vega":12.5154,"theta":-1.1825,"rho":-5.996,"theo":138.418,"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":143.25},{"option":"SPXW260529C06625000","bid":455.1,"bid_size":7.0,"ask":461.9,"ask_size":7.0,"iv":0.1928,"open_interest":4.0,"volume":0.0,"delta":0.6988,"gamma":0.0005,"vega":12.5553,"theta":-1.1132,"rho":11.9219,"theo":458.8218,"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":447.75},{"option":"SPXW260529P06625000","bid":138.9,"bid_size":9.0,"ask":140.3,"ask_size":14.0,"iv":0.193,"open_interest":115.0,"volume":0.0,"delta":-0.3014,"gamma":0.0005,"vega":12.5552,"theta":-1.1832,"rho":-6.0399,"theo":139.4428,"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":144.349998474121},{"option":"SPXW260529C06630000","bid":451.1,"bid_size":7.0,"ask":458.0,"ask_size":7.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.6966,"gamma":0.0005,"vega":12.5948,"theta":-1.115,"rho":11.8912,"theo":454.9119,"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":443.849990844727},{"option":"SPXW260529P06630000","bid":139.8,"bid_size":23.0,"ask":141.4,"ask_size":15.0,"iv":0.1924,"open_interest":40.0,"volume":0.0,"delta":-0.3036,"gamma":0.0005,"vega":12.5948,"theta":-1.1838,"rho":-6.0842,"theo":140.4763,"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":145.349998474121},{"option":"SPXW260529C06640000","bid":445.9,"bid_size":1.0,"ask":447.7,"ask_size":1.0,"iv":0.1914,"open_interest":2.0,"volume":0.0,"delta":0.6921,"gamma":0.0005,"vega":12.6733,"theta":-1.1182,"rho":11.829,"theo":447.1182,"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":436.100006103516},{"option":"SPXW260529P06640000","bid":142.0,"bid_size":9.0,"ask":143.5,"ask_size":15.0,"iv":0.1914,"open_interest":154.0,"volume":0.0,"delta":-0.3081,"gamma":0.0005,"vega":12.6733,"theta":-1.1849,"rho":-6.1734,"theo":142.5695,"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":147.550003051758},{"option":"SPXW260529C06650000","bid":438.1,"bid_size":1.0,"ask":440.2,"ask_size":1.0,"iv":0.1901,"open_interest":55.0,"volume":0.0,"delta":0.6876,"gamma":0.0005,"vega":12.7511,"theta":-1.1213,"rho":11.7655,"theo":439.3603,"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":428.399993896484},{"option":"SPXW260529P06650000","bid":144.0,"bid_size":23.0,"ask":145.7,"ask_size":15.0,"iv":0.1904,"open_interest":209.0,"volume":0.0,"delta":-0.3127,"gamma":0.0005,"vega":12.7511,"theta":-1.1858,"rho":-6.264,"theo":144.6984,"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":149.75},{"option":"SPXW260529C06660000","bid":430.4,"bid_size":1.0,"ask":432.2,"ask_size":1.0,"iv":0.1894,"open_interest":9.0,"volume":0.0,"delta":0.6829,"gamma":0.0005,"vega":12.8282,"theta":-1.1242,"rho":11.7004,"theo":431.6387,"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":420.75},{"option":"SPXW260529P06660000","bid":146.3,"bid_size":9.0,"ask":147.8,"ask_size":22.0,"iv":0.1894,"open_interest":80.0,"volume":0.0,"delta":-0.3173,"gamma":0.0005,"vega":12.8282,"theta":-1.1865,"rho":-6.3561,"theo":146.8636,"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":151.949996948242},{"option":"SPXW260529C06670000","bid":422.7,"bid_size":1.0,"ask":424.5,"ask_size":1.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.6782,"gamma":0.0005,"vega":12.9047,"theta":-1.1269,"rho":11.6336,"theo":423.9544,"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":413.100006103516},{"option":"SPXW260529P06670000","bid":148.5,"bid_size":9.0,"ask":150.0,"ask_size":14.0,"iv":0.1884,"open_interest":59.0,"volume":0.0,"delta":-0.322,"gamma":0.0005,"vega":12.9047,"theta":-1.1871,"rho":-6.45,"theo":149.0661,"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":154.199996948242},{"option":"SPXW260529C06675000","bid":418.9,"bid_size":1.0,"ask":421.0,"ask_size":1.0,"iv":0.1878,"open_interest":3.0,"volume":0.0,"delta":0.6759,"gamma":0.0005,"vega":12.9427,"theta":-1.1282,"rho":11.5995,"theo":420.1266,"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":409.300003051758},{"option":"SPXW260529P06675000","bid":149.6,"bid_size":9.0,"ask":151.2,"ask_size":22.0,"iv":0.1878,"open_interest":161.0,"volume":0.0,"delta":-0.3244,"gamma":0.0005,"vega":12.9427,"theta":-1.1873,"rho":-6.4977,"theo":150.1816,"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":155.349998474121},{"option":"SPXW260529C06680000","bid":414.8,"bid_size":2.0,"ask":417.0,"ask_size":2.0,"iv":0.1873,"open_interest":5.0,"volume":0.0,"delta":0.6735,"gamma":0.0005,"vega":12.9805,"theta":-1.1294,"rho":11.5648,"theo":416.3084,"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":405.550003051758},{"option":"SPXW260529P06680000","bid":150.7,"bid_size":9.0,"ask":152.3,"ask_size":14.0,"iv":0.1873,"open_interest":40.0,"volume":0.0,"delta":-0.3267,"gamma":0.0005,"vega":12.9805,"theta":-1.1874,"rho":-6.5459,"theo":151.3067,"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":156.5},{"option":"SPXW260529C06690000","bid":407.4,"bid_size":1.0,"ask":409.8,"ask_size":1.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":0.6686,"gamma":0.0005,"vega":13.0556,"theta":-1.1317,"rho":11.494,"theo":408.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.949996948242},{"option":"SPXW260529P06690000","bid":153.0,"bid_size":9.0,"ask":154.6,"ask_size":22.0,"iv":0.1863,"open_interest":19.0,"volume":1.0,"delta":-0.3316,"gamma":0.0005,"vega":13.0556,"theta":-1.1876,"rho":-6.6438,"theo":153.5867,"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":158.899993896484},{"option":"SPXW260529C06700000","bid":399.7,"bid_size":1.0,"ask":401.8,"ask_size":1.0,"iv":0.1852,"open_interest":10.0,"volume":0.0,"delta":0.6637,"gamma":0.0006,"vega":13.1297,"theta":-1.1338,"rho":11.4211,"theo":401.1352,"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":390.449996948242},{"option":"SPXW260529P06700000","bid":155.3,"bid_size":9.0,"ask":156.9,"ask_size":14.0,"iv":0.1853,"open_interest":804.0,"volume":12.0,"delta":-0.3365,"gamma":0.0006,"vega":13.1297,"theta":-1.1876,"rho":-6.7437,"theo":155.9071,"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":161.25},{"option":"SPXW260529C06710000","bid":392.3,"bid_size":1.0,"ask":394.6,"ask_size":1.0,"iv":0.1842,"open_interest":8.0,"volume":0.0,"delta":0.6588,"gamma":0.0006,"vega":13.2026,"theta":-1.1358,"rho":11.3463,"theo":393.6101,"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":383.050003051758},{"option":"SPXW260529P06710000","bid":157.5,"bid_size":22.0,"ask":159.2,"ask_size":14.0,"iv":0.1842,"open_interest":16.0,"volume":0.0,"delta":-0.3415,"gamma":0.0006,"vega":13.2026,"theta":-1.1873,"rho":-6.8455,"theo":158.2688,"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":163.699996948242},{"option":"SPXW260529C06720000","bid":384.8,"bid_size":2.0,"ask":387.4,"ask_size":5.0,"iv":0.1832,"open_interest":7.0,"volume":0.0,"delta":0.6537,"gamma":0.0006,"vega":13.274,"theta":-1.1374,"rho":11.27,"theo":386.1274,"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":375.800003051758},{"option":"SPXW260529P06720000","bid":159.9,"bid_size":21.0,"ask":161.6,"ask_size":15.0,"iv":0.1832,"open_interest":4.0,"volume":0.0,"delta":-0.3465,"gamma":0.0006,"vega":13.274,"theta":-1.1868,"rho":-6.9489,"theo":160.6729,"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":166.199996948242},{"option":"SPXW260529C06725000","bid":381.1,"bid_size":2.0,"ask":382.7,"ask_size":5.0,"iv":0.1826,"open_interest":4.0,"volume":0.0,"delta":0.6512,"gamma":0.0006,"vega":13.309,"theta":-1.1382,"rho":11.2313,"theo":382.4022,"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":371.949996948242},{"option":"SPXW260529P06725000","bid":161.3,"bid_size":8.0,"ask":162.8,"ask_size":14.0,"iv":0.1827,"open_interest":556.0,"volume":5.0,"delta":-0.3491,"gamma":0.0006,"vega":13.309,"theta":-1.1865,"rho":-7.0011,"theo":161.891,"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":167.399993896484},{"option":"SPXW260529C06730000","bid":377.4,"bid_size":2.0,"ask":379.4,"ask_size":5.0,"iv":0.1822,"open_interest":1.0,"volume":0.0,"delta":0.6486,"gamma":0.0006,"vega":13.3436,"theta":-1.1389,"rho":11.1924,"theo":378.6879,"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":368.149993896484},{"option":"SPXW260529P06730000","bid":162.5,"bid_size":8.0,"ask":164.0,"ask_size":14.0,"iv":0.1822,"open_interest":55.0,"volume":0.0,"delta":-0.3516,"gamma":0.0006,"vega":13.3436,"theta":-1.1861,"rho":-7.0536,"theo":163.1201,"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":168.699996948242},{"option":"SPXW260529C06740000","bid":370.0,"bid_size":2.0,"ask":372.2,"ask_size":6.0,"iv":0.1811,"open_interest":2.0,"volume":0.0,"delta":0.6434,"gamma":0.0006,"vega":13.4114,"theta":-1.1401,"rho":11.1136,"theo":371.2922,"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":360.949996948242},{"option":"SPXW260529P06740000","bid":165.0,"bid_size":8.0,"ask":166.5,"ask_size":14.0,"iv":0.1812,"open_interest":23.0,"volume":1.0,"delta":-0.3568,"gamma":0.0006,"vega":13.4114,"theta":-1.1851,"rho":-7.1594,"theo":165.6112,"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":171.300003051758},{"option":"SPXW260529C06750000","bid":362.6,"bid_size":2.0,"ask":365.0,"ask_size":5.0,"iv":0.1801,"open_interest":145.0,"volume":2.0,"delta":0.6381,"gamma":0.0006,"vega":13.4771,"theta":-1.1411,"rho":11.034,"theo":363.941,"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":353.650009155273},{"option":"SPXW260529P06750000","bid":167.5,"bid_size":8.0,"ask":169.1,"ask_size":13.0,"iv":0.1802,"open_interest":115.0,"volume":1.0,"delta":-0.3621,"gamma":0.0006,"vega":13.4771,"theta":-1.184,"rho":-7.2661,"theo":168.1468,"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":173.899993896484},{"option":"SPXW260529C06760000","bid":355.1,"bid_size":6.0,"ask":357.8,"ask_size":6.0,"iv":0.1791,"open_interest":2.0,"volume":0.0,"delta":0.6328,"gamma":0.0006,"vega":13.5409,"theta":-1.1418,"rho":10.9535,"theo":356.6349,"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":346.399993896484},{"option":"SPXW260529P06760000","bid":170.1,"bid_size":8.0,"ask":171.6,"ask_size":13.0,"iv":0.1791,"open_interest":81.0,"volume":0.0,"delta":-0.3675,"gamma":0.0006,"vega":13.5409,"theta":-1.1825,"rho":-7.3737,"theo":170.7274,"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":176.5},{"option":"SPXW260529C06770000","bid":348.0,"bid_size":2.0,"ask":350.6,"ask_size":6.0,"iv":0.1781,"open_interest":8.0,"volume":0.0,"delta":0.6273,"gamma":0.0006,"vega":13.6027,"theta":-1.1423,"rho":10.8719,"theo":349.3746,"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":339.25},{"option":"SPXW260529P06770000","bid":172.7,"bid_size":8.0,"ask":174.3,"ask_size":13.0,"iv":0.1781,"open_interest":207.0,"volume":0.0,"delta":-0.3729,"gamma":0.0006,"vega":13.6027,"theta":-1.1809,"rho":-7.4823,"theo":173.3538,"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":179.25},{"option":"SPXW260529C06775000","bid":344.2,"bid_size":7.0,"ask":346.6,"ask_size":7.0,"iv":0.1775,"open_interest":175.0,"volume":6.0,"delta":0.6246,"gamma":0.0006,"vega":13.6329,"theta":-1.1425,"rho":10.8307,"theo":345.7618,"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":335.650009155273},{"option":"SPXW260529P06775000","bid":173.9,"bid_size":20.0,"ask":175.6,"ask_size":13.0,"iv":0.1776,"open_interest":109.0,"volume":0.0,"delta":-0.3756,"gamma":0.0006,"vega":13.6329,"theta":-1.18,"rho":-7.5371,"theo":174.6844,"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":180.600006103516},{"option":"SPXW260529C06780000","bid":340.6,"bid_size":7.0,"ask":343.4,"ask_size":7.0,"iv":0.177,"open_interest":107.0,"volume":0.0,"delta":0.6218,"gamma":0.0006,"vega":13.6626,"theta":-1.1426,"rho":10.789,"theo":342.1607,"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":332.100006103516},{"option":"SPXW260529P06780000","bid":175.2,"bid_size":20.0,"ask":176.9,"ask_size":13.0,"iv":0.177,"open_interest":126.0,"volume":0.0,"delta":-0.3784,"gamma":0.0006,"vega":13.6626,"theta":-1.179,"rho":-7.5923,"theo":176.0268,"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":182.0},{"option":"SPXW260529C06790000","bid":333.6,"bid_size":2.0,"ask":336.2,"ask_size":6.0,"iv":0.176,"open_interest":14.0,"volume":0.0,"delta":0.6162,"gamma":0.0006,"vega":13.7207,"theta":-1.1426,"rho":10.7044,"theo":334.9944,"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":324.949996948242},{"option":"SPXW260529P06790000","bid":178.1,"bid_size":7.0,"ask":179.7,"ask_size":13.0,"iv":0.1761,"open_interest":63.0,"volume":0.0,"delta":-0.384,"gamma":0.0006,"vega":13.7207,"theta":-1.1768,"rho":-7.704,"theo":178.7472,"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":184.800003051758},{"option":"SPXW260529C06800000","bid":326.6,"bid_size":2.0,"ask":329.0,"ask_size":7.0,"iv":0.175,"open_interest":54.0,"volume":4.0,"delta":0.6106,"gamma":0.0006,"vega":13.777,"theta":-1.1424,"rho":10.6177,"theo":327.8768,"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":317.949996948242},{"option":"SPXW260529P06800000","bid":180.7,"bid_size":19.0,"ask":182.4,"ask_size":13.0,"iv":0.175,"open_interest":276.0,"volume":0.0,"delta":-0.3897,"gamma":0.0006,"vega":13.777,"theta":-1.1744,"rho":-7.8178,"theo":181.5164,"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":187.650001525879},{"option":"SPXW260529C06810000","bid":319.5,"bid_size":2.0,"ask":321.3,"ask_size":6.0,"iv":0.1739,"open_interest":1.0,"volume":0.0,"delta":0.6048,"gamma":0.0006,"vega":13.8315,"theta":-1.1418,"rho":10.5286,"theo":320.8093,"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":310.949996948242},{"option":"SPXW260529P06810000","bid":183.7,"bid_size":7.0,"ask":185.3,"ask_size":13.0,"iv":0.174,"open_interest":147.0,"volume":0.0,"delta":-0.3954,"gamma":0.0006,"vega":13.8315,"theta":-1.1717,"rho":-7.934,"theo":184.3356,"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":190.550003051758},{"option":"SPXW260529C06820000","bid":312.4,"bid_size":2.0,"ask":314.0,"ask_size":9.0,"iv":0.1728,"open_interest":15.0,"volume":0.0,"delta":0.599,"gamma":0.0006,"vega":13.884,"theta":-1.141,"rho":10.437,"theo":313.7933,"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":304.050003051758},{"option":"SPXW260529P06820000","bid":186.4,"bid_size":19.0,"ask":188.3,"ask_size":13.0,"iv":0.1729,"open_interest":19.0,"volume":0.0,"delta":-0.4012,"gamma":0.0006,"vega":13.884,"theta":-1.1687,"rho":-8.0526,"theo":187.2064,"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":193.550003051758},{"option":"SPXW260529C06825000","bid":308.9,"bid_size":3.0,"ask":310.5,"ask_size":10.0,"iv":0.1724,"open_interest":8.0,"volume":0.0,"delta":0.596,"gamma":0.0006,"vega":13.9094,"theta":-1.1405,"rho":10.3903,"theo":310.3052,"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":300.650009155273},{"option":"SPXW260529P06825000","bid":188.0,"bid_size":7.0,"ask":189.6,"ask_size":13.0,"iv":0.1725,"open_interest":331.0,"volume":0.0,"delta":-0.4042,"gamma":0.0006,"vega":13.9094,"theta":-1.1672,"rho":-8.1128,"theo":188.6616,"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":195.050003051758},{"option":"SPXW260529C06830000","bid":305.5,"bid_size":3.0,"ask":307.1,"ask_size":10.0,"iv":0.1719,"open_interest":12.0,"volume":0.0,"delta":0.5931,"gamma":0.0006,"vega":13.9342,"theta":-1.1399,"rho":10.343,"theo":306.8304,"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":297.25},{"option":"SPXW260529P06830000","bid":189.3,"bid_size":19.0,"ask":191.1,"ask_size":13.0,"iv":0.172,"open_interest":40.0,"volume":0.0,"delta":-0.4072,"gamma":0.0006,"vega":13.9342,"theta":-1.1655,"rho":-8.1736,"theo":190.1302,"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":196.550003051758},{"option":"SPXW260529C06840000","bid":298.6,"bid_size":2.0,"ask":300.2,"ask_size":10.0,"iv":0.1709,"open_interest":20.0,"volume":0.0,"delta":0.5871,"gamma":0.0006,"vega":13.982,"theta":-1.1386,"rho":10.2471,"theo":299.922,"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":290.349990844727},{"option":"SPXW260529P06840000","bid":192.3,"bid_size":19.0,"ask":194.1,"ask_size":13.0,"iv":0.1709,"open_interest":77.0,"volume":0.0,"delta":-0.4132,"gamma":0.0006,"vega":13.982,"theta":-1.1619,"rho":-8.2967,"theo":193.1086,"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":199.650001525879},{"option":"SPXW260529C06850000","bid":291.5,"bid_size":7.0,"ask":293.3,"ask_size":5.0,"iv":0.1698,"open_interest":68.0,"volume":0.0,"delta":0.581,"gamma":0.0006,"vega":14.027,"theta":-1.1369,"rho":10.1493,"theo":293.0694,"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":283.650009155273},{"option":"SPXW260529P06850000","bid":195.5,"bid_size":7.0,"ask":197.1,"ask_size":13.0,"iv":0.1699,"open_interest":159.0,"volume":2.0,"delta":-0.4192,"gamma":0.0006,"vega":14.027,"theta":-1.1581,"rho":-8.4215,"theo":196.1427,"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":202.75},{"option":"SPXW260529C06860000","bid":284.8,"bid_size":3.0,"ask":286.5,"ask_size":5.0,"iv":0.1688,"open_interest":26.0,"volume":1.0,"delta":0.5748,"gamma":0.0006,"vega":14.069,"theta":-1.1349,"rho":10.0505,"theo":286.2736,"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":276.949996948242},{"option":"SPXW260529P06860000","bid":198.6,"bid_size":7.0,"ask":200.2,"ask_size":12.0,"iv":0.1688,"open_interest":115.0,"volume":1.0,"delta":-0.4254,"gamma":0.0006,"vega":14.069,"theta":-1.154,"rho":-8.5474,"theo":199.2336,"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":205.949996948242},{"option":"SPXW260529C06870000","bid":278.2,"bid_size":3.0,"ask":279.8,"ask_size":10.0,"iv":0.1678,"open_interest":34.0,"volume":2.0,"delta":0.5686,"gamma":0.0006,"vega":14.108,"theta":-1.1326,"rho":9.9507,"theo":279.5354,"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":270.300003051758},{"option":"SPXW260529P06870000","bid":201.6,"bid_size":7.0,"ask":203.4,"ask_size":12.0,"iv":0.1679,"open_interest":27.0,"volume":0.0,"delta":-0.4316,"gamma":0.0006,"vega":14.108,"theta":-1.1495,"rho":-8.6742,"theo":202.3823,"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":209.25},{"option":"SPXW260529C06875000","bid":274.8,"bid_size":3.0,"ask":276.4,"ask_size":5.0,"iv":0.1672,"open_interest":17.0,"volume":5.0,"delta":0.5654,"gamma":0.0006,"vega":14.1263,"theta":-1.1314,"rho":9.9006,"theo":276.1883,"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":267.050003051758},{"option":"SPXW260529P06875000","bid":203.2,"bid_size":7.0,"ask":205.0,"ask_size":12.0,"iv":0.1674,"open_interest":86.0,"volume":0.0,"delta":-0.4348,"gamma":0.0006,"vega":14.1263,"theta":-1.1472,"rho":-8.7379,"theo":203.9786,"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":210.849998474121},{"option":"SPXW260529C06880000","bid":271.5,"bid_size":3.0,"ask":273.1,"ask_size":10.0,"iv":0.1668,"open_interest":65.0,"volume":50.0,"delta":0.5623,"gamma":0.0007,"vega":14.1439,"theta":-1.13,"rho":9.8502,"theo":272.8562,"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":263.75},{"option":"SPXW260529P06880000","bid":204.9,"bid_size":1.0,"ask":206.6,"ask_size":12.0,"iv":0.1668,"open_interest":80.0,"volume":52.0,"delta":-0.438,"gamma":0.0007,"vega":14.1438,"theta":-1.1447,"rho":-8.8018,"theo":205.5896,"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":212.550003051758},{"option":"SPXW260529C06890000","bid":264.8,"bid_size":3.0,"ask":266.5,"ask_size":10.0,"iv":0.1659,"open_interest":12.0,"volume":0.0,"delta":0.5559,"gamma":0.0007,"vega":14.1765,"theta":-1.1271,"rho":9.7487,"theo":266.2361,"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":257.25},{"option":"SPXW260529P06890000","bid":208.1,"bid_size":7.0,"ask":209.8,"ask_size":1.0,"iv":0.1659,"open_interest":25.0,"volume":0.0,"delta":-0.4444,"gamma":0.0007,"vega":14.1765,"theta":-1.1397,"rho":-8.9304,"theo":208.8564,"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":215.949996948242},{"option":"SPXW260529C06900000","bid":258.3,"bid_size":3.0,"ask":260.0,"ask_size":10.0,"iv":0.1648,"open_interest":38.0,"volume":0.0,"delta":0.5494,"gamma":0.0007,"vega":14.2059,"theta":-1.1239,"rho":9.6457,"theo":259.6769,"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":250.849998474121},{"option":"SPXW260529P06900000","bid":211.5,"bid_size":6.0,"ask":213.3,"ask_size":6.0,"iv":0.1648,"open_interest":322.0,"volume":10.0,"delta":-0.4508,"gamma":0.0007,"vega":14.2059,"theta":-1.1343,"rho":-9.0604,"theo":212.184,"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":219.349998474121},{"option":"SPXW260529C06910000","bid":251.8,"bid_size":3.0,"ask":253.5,"ask_size":10.0,"iv":0.1638,"open_interest":12.0,"volume":2.0,"delta":0.5428,"gamma":0.0007,"vega":14.2322,"theta":-1.1203,"rho":9.5407,"theo":253.1799,"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":244.5},{"option":"SPXW260529P06910000","bid":215.0,"bid_size":7.0,"ask":216.8,"ask_size":17.0,"iv":0.1638,"open_interest":8.0,"volume":2.0,"delta":-0.4574,"gamma":0.0007,"vega":14.2321,"theta":-1.1286,"rho":-9.1925,"theo":215.5737,"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":222.900001525879},{"option":"SPXW260529C06920000","bid":245.4,"bid_size":3.0,"ask":247.1,"ask_size":5.0,"iv":0.1628,"open_interest":26.0,"volume":5.0,"delta":0.5362,"gamma":0.0007,"vega":14.255,"theta":-1.1165,"rho":9.4332,"theo":246.7468,"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":238.150001525879},{"option":"SPXW260529P06920000","bid":218.3,"bid_size":12.0,"ask":220.2,"ask_size":17.0,"iv":0.1629,"open_interest":17.0,"volume":0.0,"delta":-0.4641,"gamma":0.0007,"vega":14.255,"theta":-1.1225,"rho":-9.327,"theo":219.0274,"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":226.449996948242},{"option":"SPXW260529C06925000","bid":242.2,"bid_size":3.0,"ask":243.9,"ask_size":10.0,"iv":0.1623,"open_interest":84.0,"volume":50.0,"delta":0.5328,"gamma":0.0007,"vega":14.2651,"theta":-1.1144,"rho":9.3785,"theo":243.5547,"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":234.949996948242},{"option":"SPXW260529P06925000","bid":220.1,"bid_size":6.0,"ask":221.9,"ask_size":11.0,"iv":0.1624,"open_interest":275.0,"volume":55.0,"delta":-0.4674,"gamma":0.0007,"vega":14.2651,"theta":-1.1194,"rho":-9.3953,"theo":220.7787,"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":228.349998474121},{"option":"SPXW260529C06930000","bid":239.0,"bid_size":3.0,"ask":240.7,"ask_size":5.0,"iv":0.1618,"open_interest":25.0,"volume":0.0,"delta":0.5294,"gamma":0.0007,"vega":14.2743,"theta":-1.1123,"rho":9.323,"theo":240.3795,"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":231.849998474121},{"option":"SPXW260529P06930000","bid":222.0,"bid_size":6.0,"ask":223.8,"ask_size":17.0,"iv":0.1619,"open_interest":20.0,"volume":0.0,"delta":-0.4708,"gamma":0.0007,"vega":14.2743,"theta":-1.1162,"rho":-9.4643,"theo":222.5469,"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":230.150001525879},{"option":"SPXW260529C06940000","bid":232.7,"bid_size":3.0,"ask":234.4,"ask_size":10.0,"iv":0.1607,"open_interest":13.0,"volume":0.0,"delta":0.5226,"gamma":0.0007,"vega":14.2899,"theta":-1.1077,"rho":9.21,"theo":234.0804,"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":225.75},{"option":"SPXW260529P06940000","bid":225.6,"bid_size":6.0,"ask":227.4,"ask_size":12.0,"iv":0.1608,"open_interest":19.0,"volume":0.0,"delta":-0.4776,"gamma":0.0007,"vega":14.2899,"theta":-1.1094,"rho":-9.6044,"theo":226.1345,"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":233.849998474121},{"option":"SPXW260529C06950000","bid":226.6,"bid_size":3.0,"ask":228.2,"ask_size":10.0,"iv":0.1598,"open_interest":27.0,"volume":0.0,"delta":0.5157,"gamma":0.0007,"vega":14.3015,"theta":-1.1028,"rho":9.0948,"theo":227.8514,"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":219.600006103516},{"option":"SPXW260529P06950000","bid":229.1,"bid_size":12.0,"ask":231.0,"ask_size":11.0,"iv":0.16,"open_interest":111.0,"volume":0.0,"delta":-0.4845,"gamma":0.0007,"vega":14.3015,"theta":-1.1024,"rho":-9.7466,"theo":229.7922,"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":237.650001525879},{"option":"SPXW260529C06960000","bid":220.4,"bid_size":3.0,"ask":222.1,"ask_size":5.0,"iv":0.1588,"open_interest":27.0,"volume":0.0,"delta":0.5087,"gamma":0.0007,"vega":14.3091,"theta":-1.0976,"rho":8.9778,"theo":221.6943,"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":213.550003051758},{"option":"SPXW260529P06960000","bid":233.0,"bid_size":7.0,"ask":234.8,"ask_size":11.0,"iv":0.1588,"open_interest":58.0,"volume":0.0,"delta":-0.4915,"gamma":0.0007,"vega":14.3091,"theta":-1.095,"rho":-9.8907,"theo":233.5219,"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":241.599998474121},{"option":"SPXW260529C06970000","bid":214.4,"bid_size":7.0,"ask":216.0,"ask_size":11.0,"iv":0.1578,"open_interest":20.0,"volume":0.0,"delta":0.5017,"gamma":0.0007,"vega":14.3126,"theta":-1.092,"rho":8.8599,"theo":215.6103,"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":207.600006103516},{"option":"SPXW260529P06970000","bid":236.7,"bid_size":6.0,"ask":238.6,"ask_size":17.0,"iv":0.1578,"open_interest":65.0,"volume":0.0,"delta":-0.4986,"gamma":0.0007,"vega":14.3126,"theta":-1.0872,"rho":-10.0357,"theo":237.3248,"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":245.5},{"option":"SPXW260529C06975000","bid":211.4,"bid_size":7.0,"ask":213.0,"ask_size":11.0,"iv":0.1573,"open_interest":1.0,"volume":0.0,"delta":0.4981,"gamma":0.0007,"vega":14.3127,"theta":-1.089,"rho":8.8007,"theo":212.5964,"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":204.700004577637},{"option":"SPXW260529P06975000","bid":238.6,"bid_size":7.0,"ask":240.6,"ask_size":12.0,"iv":0.1575,"open_interest":55.0,"volume":0.0,"delta":-0.5021,"gamma":0.0007,"vega":14.3127,"theta":-1.0832,"rho":-10.1084,"theo":239.2541,"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":247.549995422363},{"option":"SPXW260529C06980000","bid":208.4,"bid_size":7.0,"ask":210.0,"ask_size":11.0,"iv":0.1568,"open_interest":21.0,"volume":0.0,"delta":0.4945,"gamma":0.0007,"vega":14.3118,"theta":-1.086,"rho":8.7414,"theo":209.601,"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":201.75},{"option":"SPXW260529P06980000","bid":240.3,"bid_size":1.0,"ask":242.5,"ask_size":11.0,"iv":0.157,"open_interest":11.0,"volume":0.0,"delta":-0.5057,"gamma":0.0007,"vega":14.3118,"theta":-1.0791,"rho":-10.1812,"theo":241.2022,"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":249.5},{"option":"SPXW260529C06990000","bid":202.4,"bid_size":7.0,"ask":204.1,"ask_size":11.0,"iv":0.1559,"open_interest":6.0,"volume":3.0,"delta":0.4873,"gamma":0.0007,"vega":14.3067,"theta":-1.0797,"rho":8.6225,"theo":203.6675,"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":196.0},{"option":"SPXW260529P06990000","bid":244.5,"bid_size":3.0,"ask":246.4,"ask_size":2.0,"iv":0.156,"open_interest":1.0,"volume":0.0,"delta":-0.5129,"gamma":0.0007,"vega":14.3066,"theta":-1.0706,"rho":-10.3272,"theo":245.1552,"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":253.599998474121},{"option":"SPXW260529C07000000","bid":196.7,"bid_size":6.0,"ask":198.3,"ask_size":12.0,"iv":0.1549,"open_interest":67.0,"volume":2.0,"delta":0.48,"gamma":0.0007,"vega":14.2971,"theta":-1.0731,"rho":8.5026,"theo":197.8107,"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":190.349998474121},{"option":"SPXW260529P07000000","bid":248.2,"bid_size":7.0,"ask":250.5,"ask_size":7.0,"iv":0.155,"open_interest":634.0,"volume":0.0,"delta":-0.5202,"gamma":0.0007,"vega":14.2971,"theta":-1.0618,"rho":-10.4742,"theo":249.1852,"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":257.75},{"option":"SPXW260529C07010000","bid":190.8,"bid_size":7.0,"ask":192.5,"ask_size":12.0,"iv":0.1539,"open_interest":19.0,"volume":0.0,"delta":0.4727,"gamma":0.0007,"vega":14.283,"theta":-1.0661,"rho":8.3812,"theo":192.0325,"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":184.600006103516},{"option":"SPXW260529P07010000","bid":252.2,"bid_size":7.0,"ask":254.6,"ask_size":2.0,"iv":0.154,"open_interest":68.0,"volume":0.0,"delta":-0.5276,"gamma":0.0007,"vega":14.283,"theta":-1.0526,"rho":-10.6227,"theo":253.2938,"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":262.0},{"option":"SPXW260529C07020000","bid":185.2,"bid_size":7.0,"ask":186.8,"ask_size":12.0,"iv":0.1529,"open_interest":6.0,"volume":0.0,"delta":0.4652,"gamma":0.0007,"vega":14.2639,"theta":-1.0587,"rho":8.2574,"theo":186.3348,"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":179.050003051758},{"option":"SPXW260529P07020000","bid":256.2,"bid_size":7.0,"ask":258.9,"ask_size":7.0,"iv":0.1531,"open_interest":4.0,"volume":1.0,"delta":-0.535,"gamma":0.0007,"vega":14.2639,"theta":-1.0431,"rho":-10.7735,"theo":257.4829,"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":266.349990844727},{"option":"SPXW260529C07025000","bid":182.4,"bid_size":7.0,"ask":184.0,"ask_size":12.0,"iv":0.1524,"open_interest":15.0,"volume":0.0,"delta":0.4615,"gamma":0.0007,"vega":14.2525,"theta":-1.0549,"rho":8.1945,"theo":183.5169,"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":176.300003051758},{"option":"SPXW260529P07025000","bid":259.3,"bid_size":2.0,"ask":261.0,"ask_size":7.0,"iv":0.1527,"open_interest":41.0,"volume":0.0,"delta":-0.5387,"gamma":0.0007,"vega":14.2525,"theta":-1.0382,"rho":-10.8499,"theo":259.6084,"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":268.550003051758},{"option":"SPXW260529C07030000","bid":179.6,"bid_size":7.0,"ask":181.2,"ask_size":12.0,"iv":0.152,"open_interest":70.0,"volume":1.0,"delta":0.4578,"gamma":0.0007,"vega":14.2397,"theta":-1.051,"rho":8.1309,"theo":180.7201,"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":173.599998474121},{"option":"SPXW260529P07030000","bid":261.0,"bid_size":7.0,"ask":263.1,"ask_size":2.0,"iv":0.1522,"open_interest":60.0,"volume":0.0,"delta":-0.5425,"gamma":0.0007,"vega":14.2397,"theta":-1.0332,"rho":-10.927,"theo":261.7549,"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":270.75},{"option":"SPXW260529C07040000","bid":174.1,"bid_size":7.0,"ask":175.7,"ask_size":12.0,"iv":0.151,"open_interest":55.0,"volume":0.0,"delta":0.4502,"gamma":0.0007,"vega":14.21,"theta":-1.0429,"rho":8.0017,"theo":175.1909,"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":168.25},{"option":"SPXW260529P07040000","bid":265.0,"bid_size":7.0,"ask":267.5,"ask_size":6.0,"iv":0.1512,"open_interest":19.0,"volume":0.0,"delta":-0.55,"gamma":0.0007,"vega":14.21,"theta":-1.023,"rho":-11.0833,"theo":266.1125,"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":275.300003051758},{"option":"SPXW260529C07050000","bid":168.7,"bid_size":1.0,"ask":170.3,"ask_size":6.0,"iv":0.1502,"open_interest":102.0,"volume":20.0,"delta":0.4426,"gamma":0.0007,"vega":14.1748,"theta":-1.0345,"rho":7.8704,"theo":169.7492,"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":162.949996948242},{"option":"SPXW260529P07050000","bid":270.1,"bid_size":3.0,"ask":271.9,"ask_size":2.0,"iv":0.1503,"open_interest":24.0,"volume":2.0,"delta":-0.5577,"gamma":0.0007,"vega":14.1748,"theta":-1.0124,"rho":-11.2417,"theo":270.5577,"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":279.599990844727},{"option":"SPXW260529C07060000","bid":163.3,"bid_size":12.0,"ask":165.0,"ask_size":12.0,"iv":0.1491,"open_interest":60.0,"volume":20.0,"delta":0.4349,"gamma":0.0007,"vega":14.1343,"theta":-1.0257,"rho":7.7379,"theo":164.3973,"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":157.75},{"option":"SPXW260529P07060000","bid":274.6,"bid_size":3.0,"ask":276.5,"ask_size":2.0,"iv":0.1494,"open_interest":3.0,"volume":0.0,"delta":-0.5653,"gamma":0.0007,"vega":14.1343,"theta":-1.0014,"rho":-11.4013,"theo":275.0926,"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":284.649993896484},{"option":"SPXW260529C07070000","bid":158.1,"bid_size":7.0,"ask":159.7,"ask_size":1.0,"iv":0.1483,"open_interest":49.0,"volume":10.0,"delta":0.4272,"gamma":0.0007,"vega":14.0886,"theta":-1.0165,"rho":7.6051,"theo":159.1366,"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":152.550003051758},{"option":"SPXW260529P07070000","bid":279.5,"bid_size":2.0,"ask":281.2,"ask_size":6.0,"iv":0.1485,"open_interest":12.0,"volume":0.0,"delta":-0.5731,"gamma":0.0007,"vega":14.0885,"theta":-0.9901,"rho":-11.5611,"theo":279.7185,"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":289.349990844727},{"option":"SPXW260529C07075000","bid":155.6,"bid_size":7.0,"ask":157.1,"ask_size":12.0,"iv":0.1478,"open_interest":58.0,"volume":6.0,"delta":0.4233,"gamma":0.0007,"vega":14.0638,"theta":-1.0118,"rho":7.5388,"theo":156.5405,"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":150.100006103516},{"option":"SPXW260529P07075000","bid":281.0,"bid_size":7.0,"ask":283.5,"ask_size":7.0,"iv":0.148,"open_interest":36.0,"volume":1.0,"delta":-0.577,"gamma":0.0007,"vega":14.0638,"theta":-0.9843,"rho":-11.6409,"theo":282.0658,"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":291.75},{"option":"SPXW260529C07080000","bid":152.9,"bid_size":7.0,"ask":154.5,"ask_size":13.0,"iv":0.1474,"open_interest":61.0,"volume":10.0,"delta":0.4194,"gamma":0.0007,"vega":14.0378,"theta":-1.007,"rho":7.4726,"theo":153.9673,"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":147.550003051758},{"option":"SPXW260529P07080000","bid":283.4,"bid_size":7.0,"ask":285.9,"ask_size":6.0,"iv":0.1475,"open_interest":69.0,"volume":0.0,"delta":-0.5809,"gamma":0.0007,"vega":14.0378,"theta":-0.9785,"rho":-11.7207,"theo":284.4361,"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":294.300003051758},{"option":"SPXW260529C07090000","bid":147.9,"bid_size":7.0,"ask":149.5,"ask_size":6.0,"iv":0.1464,"open_interest":22.0,"volume":20.0,"delta":0.4115,"gamma":0.0007,"vega":13.9821,"theta":-0.9972,"rho":7.34,"theo":148.8911,"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":142.600006103516},{"option":"SPXW260529P07090000","bid":288.2,"bid_size":7.0,"ask":290.7,"ask_size":6.0,"iv":0.1466,"open_interest":4.0,"volume":0.0,"delta":-0.5887,"gamma":0.0007,"vega":13.9821,"theta":-0.9665,"rho":-11.8803,"theo":289.2465,"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":299.150009155273},{"option":"SPXW260529C07100000","bid":142.9,"bid_size":1.0,"ask":144.5,"ask_size":1.0,"iv":0.1456,"open_interest":145.0,"volume":20.0,"delta":0.4037,"gamma":0.0007,"vega":13.9211,"theta":-0.987,"rho":7.2069,"theo":143.9086,"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":137.800003051758},{"option":"SPXW260529P07100000","bid":293.0,"bid_size":7.0,"ask":295.6,"ask_size":6.0,"iv":0.1457,"open_interest":76.0,"volume":0.0,"delta":-0.5966,"gamma":0.0007,"vega":13.9211,"theta":-0.9541,"rho":-12.0405,"theo":294.1507,"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":304.199996948242},{"option":"SPXW260529C07110000","bid":138.1,"bid_size":7.0,"ask":139.6,"ask_size":1.0,"iv":0.1447,"open_interest":15.0,"volume":0.0,"delta":0.3958,"gamma":0.0007,"vega":13.8542,"theta":-0.9765,"rho":7.0722,"theo":139.0213,"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":133.0},{"option":"SPXW260529P07110000","bid":298.6,"bid_size":3.0,"ask":300.6,"ask_size":6.0,"iv":0.1448,"open_interest":11.0,"volume":0.0,"delta":-0.6045,"gamma":0.0007,"vega":13.8542,"theta":-0.9414,"rho":-12.2023,"theo":299.1502,"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":309.349990844727},{"option":"SPXW260529C07125000","bid":130.9,"bid_size":7.0,"ask":132.5,"ask_size":13.0,"iv":0.1434,"open_interest":39.0,"volume":0.0,"delta":0.3838,"gamma":0.0007,"vega":13.7419,"theta":-0.9601,"rho":6.8658,"theo":131.8731,"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":126.099998474121},{"option":"SPXW260529P07125000","bid":305.8,"bid_size":7.0,"ask":308.5,"ask_size":7.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-0.6164,"gamma":0.0007,"vega":13.7419,"theta":-0.9218,"rho":-12.4493,"theo":306.8323,"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":317.300003051758},{"option":"SPXW260529C07150000","bid":119.5,"bid_size":14.0,"ask":121.1,"ask_size":6.0,"iv":0.1413,"open_interest":36.0,"volume":0.0,"delta":0.3638,"gamma":0.0007,"vega":13.522,"theta":-0.9312,"rho":6.5142,"theo":120.4625,"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":115.049999237061},{"option":"SPXW260529P07150000","bid":319.8,"bid_size":2.0,"ask":321.6,"ask_size":5.0,"iv":0.1414,"open_interest":63.0,"volume":1.0,"delta":-0.6364,"gamma":0.0007,"vega":13.522,"theta":-0.8875,"rho":-12.8686,"theo":320.1386,"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":330.849990844727},{"option":"SPXW260529C07175000","bid":108.8,"bid_size":1.0,"ask":110.3,"ask_size":22.0,"iv":0.1392,"open_interest":55.0,"volume":0.0,"delta":0.3438,"gamma":0.0007,"vega":13.2677,"theta":-0.9005,"rho":6.1658,"theo":109.6897,"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":104.649997711182},{"option":"SPXW260529P07175000","bid":333.7,"bid_size":1.0,"ask":335.7,"ask_size":1.0,"iv":0.1394,"open_interest":9.0,"volume":0.0,"delta":-0.6564,"gamma":0.0007,"vega":13.2677,"theta":-0.8513,"rho":-13.2846,"theo":334.0827,"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":345.150009155273},{"option":"SPXW260529C07200000","bid":98.6,"bid_size":16.0,"ask":100.1,"ask_size":22.0,"iv":0.1372,"open_interest":159.0,"volume":2.0,"delta":0.3238,"gamma":0.0007,"vega":12.9811,"theta":-0.868,"rho":5.8191,"theo":99.5535,"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":94.75},{"option":"SPXW260529P07200000","bid":348.2,"bid_size":1.0,"ask":350.6,"ask_size":1.0,"iv":0.1374,"open_interest":127.0,"volume":0.0,"delta":-0.6764,"gamma":0.0007,"vega":12.9811,"theta":-0.8134,"rho":-13.699,"theo":348.6634,"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":360.050003051758},{"option":"SPXW260529C07225000","bid":89.1,"bid_size":17.0,"ask":90.6,"ask_size":23.0,"iv":0.1353,"open_interest":256.0,"volume":6.0,"delta":0.3039,"gamma":0.0007,"vega":12.6534,"theta":-0.8339,"rho":5.4654,"theo":90.062,"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":85.5999984741211},{"option":"SPXW260529P07225000","bid":360.6,"bid_size":1.0,"ask":367.4,"ask_size":4.0,"iv":0.1354,"open_interest":13.0,"volume":0.0,"delta":-0.6963,"gamma":0.0007,"vega":12.6535,"theta":-0.774,"rho":-14.1203,"theo":363.8889,"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":375.0},{"option":"SPXW260529C07250000","bid":80.2,"bid_size":24.0,"ask":81.7,"ask_size":24.0,"iv":0.1335,"open_interest":122.0,"volume":6.0,"delta":0.2843,"gamma":0.0007,"vega":12.2901,"theta":-0.7985,"rho":5.1172,"theo":81.2163,"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":77.0499992370606},{"option":"SPXW260529P07250000","bid":376.4,"bid_size":4.0,"ask":383.3,"ask_size":4.0,"iv":0.1337,"open_interest":16.0,"volume":0.0,"delta":-0.716,"gamma":0.0007,"vega":12.2901,"theta":-0.7331,"rho":-14.5361,"theo":379.7601,"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":391.050003051758},{"option":"SPXW260529C07275000","bid":72.0,"bid_size":17.0,"ask":73.4,"ask_size":17.0,"iv":0.1318,"open_interest":177.0,"volume":0.0,"delta":0.265,"gamma":0.0007,"vega":11.9023,"theta":-0.7619,"rho":4.7792,"theo":72.9982,"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":69.1499977111816},{"option":"SPXW260529P07275000","bid":392.8,"bid_size":4.0,"ask":399.9,"ask_size":4.0,"iv":0.132,"open_interest":5.0,"volume":0.0,"delta":-0.7353,"gamma":0.0007,"vega":11.9023,"theta":-0.6912,"rho":-14.9418,"theo":396.2589,"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":408.099990844727},{"option":"SPXW260529C07300000","bid":64.3,"bid_size":28.0,"ask":65.8,"ask_size":18.0,"iv":0.1301,"open_interest":275.0,"volume":106.0,"delta":0.2461,"gamma":0.0007,"vega":11.4818,"theta":-0.7245,"rho":4.4406,"theo":65.3975,"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":61.8500003814697},{"option":"SPXW260529P07300000","bid":409.9,"bid_size":4.0,"ask":417.3,"ask_size":4.0,"iv":0.1301,"open_interest":36.0,"volume":0.0,"delta":-0.7542,"gamma":0.0007,"vega":11.4818,"theta":-0.6483,"rho":-15.3481,"theo":413.3751,"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":425.25},{"option":"SPXW260529C07325000","bid":57.5,"bid_size":22.0,"ask":58.8,"ask_size":19.0,"iv":0.1285,"open_interest":106.0,"volume":0.0,"delta":0.2277,"gamma":0.0006,"vega":11.0298,"theta":-0.6863,"rho":4.1112,"theo":58.4045,"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":55.1499996185303},{"option":"SPXW260529P07325000","bid":427.5,"bid_size":4.0,"ask":434.9,"ask_size":4.0,"iv":0.1289,"open_interest":12.0,"volume":0.0,"delta":-0.7725,"gamma":0.0006,"vega":11.0298,"theta":-0.6047,"rho":-15.7452,"theo":431.0989,"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":443.199996948242},{"option":"SPXW260529C07350000","bid":51.1,"bid_size":30.0,"ask":52.4,"ask_size":20.0,"iv":0.127,"open_interest":255.0,"volume":7.0,"delta":0.21,"gamma":0.0006,"vega":10.5636,"theta":-0.6478,"rho":3.7976,"theo":51.9915,"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":49.1000003814697},{"option":"SPXW260529P07350000","bid":445.8,"bid_size":1.0,"ask":453.5,"ask_size":4.0,"iv":0.1271,"open_interest":32.0,"volume":0.0,"delta":-0.7903,"gamma":0.0006,"vega":10.5636,"theta":-0.5608,"rho":-16.1264,"theo":449.403,"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":462.100006103516},{"option":"SPXW260529C07375000","bid":45.3,"bid_size":24.0,"ask":46.6,"ask_size":32.0,"iv":0.1258,"open_interest":314.0,"volume":19.0,"delta":0.1929,"gamma":0.0006,"vega":10.0781,"theta":-0.6092,"rho":3.4892,"theo":46.139,"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":43.5500011444092},{"option":"SPXW260529P07375000","bid":464.6,"bid_size":1.0,"ask":472.5,"ask_size":4.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8074,"gamma":0.0006,"vega":10.0781,"theta":-0.5168,"rho":-16.5024,"theo":468.2673,"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":481.25},{"option":"SPXW260529C07400000","bid":40.1,"bid_size":1.0,"ask":41.3,"ask_size":34.0,"iv":0.1246,"open_interest":96.0,"volume":2.0,"delta":0.1766,"gamma":0.0006,"vega":9.5718,"theta":-0.5708,"rho":3.1947,"theo":40.8293,"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":38.5500011444092},{"option":"SPXW260529P07400000","bid":484.1,"bid_size":4.0,"ask":491.7,"ask_size":4.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8236,"gamma":0.0006,"vega":9.5718,"theta":-0.473,"rho":-16.8647,"theo":487.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.550003051758},{"option":"SPXW260529C07425000","bid":35.3,"bid_size":35.0,"ask":36.5,"ask_size":24.0,"iv":0.1234,"open_interest":110.0,"volume":2.0,"delta":0.1611,"gamma":0.0006,"vega":9.064,"theta":-0.5329,"rho":2.9193,"theo":36.0293,"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":33.9500007629394},{"option":"SPXW260529P07425000","bid":504.0,"bid_size":4.0,"ask":511.9,"ask_size":4.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8391,"gamma":0.0006,"vega":9.064,"theta":-0.4297,"rho":-17.2077,"theo":507.5914,"change":0.0,"open":0.0,"high":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":"SPXW260529C07450000","bid":31.1,"bid_size":22.0,"ask":32.2,"ask_size":31.0,"iv":0.1224,"open_interest":166.0,"volume":0.0,"delta":0.1465,"gamma":0.0005,"vega":8.5524,"theta":-0.4958,"rho":2.6535,"theo":31.7135,"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":29.8999996185303},{"option":"SPXW260529P07450000","bid":524.4,"bid_size":3.0,"ask":532.5,"ask_size":3.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.8538,"gamma":0.0005,"vega":8.5524,"theta":-0.3872,"rho":-17.5411,"theo":527.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.850006103516},{"option":"SPXW260529C07475000","bid":27.3,"bid_size":33.0,"ask":28.4,"ask_size":48.0,"iv":0.1215,"open_interest":38.0,"volume":4.0,"delta":0.1328,"gamma":0.0005,"vega":8.035,"theta":-0.4599,"rho":2.4053,"theo":27.8573,"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":26.3000001907349},{"option":"SPXW260529P07475000","bid":545.3,"bid_size":3.0,"ask":553.5,"ask_size":3.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.8674,"gamma":0.0005,"vega":8.035,"theta":-0.3458,"rho":-17.857,"theo":548.8531,"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":563.200012207031},{"option":"SPXW260529C07500000","bid":23.9,"bid_size":39.0,"ask":25.0,"ask_size":53.0,"iv":0.1206,"open_interest":349.0,"volume":16.0,"delta":0.12,"gamma":0.0005,"vega":7.5291,"theta":-0.4252,"rho":2.1774,"theo":24.4236,"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":23.0500001907349},{"option":"SPXW260529P07500000","bid":566.5,"bid_size":3.0,"ask":574.9,"ask_size":3.0,"iv":0.1206,"open_interest":119.0,"volume":0.0,"delta":-0.8802,"gamma":0.0005,"vega":7.5291,"theta":-0.3058,"rho":-18.1526,"theo":570.1364,"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":584.950012207031},{"option":"SPXW260529C07525000","bid":20.9,"bid_size":39.0,"ask":22.0,"ask_size":59.0,"iv":0.1199,"open_interest":100.0,"volume":0.0,"delta":0.1082,"gamma":0.0004,"vega":7.0347,"theta":-0.3922,"rho":1.9616,"theo":21.3831,"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":20.25},{"option":"SPXW260529P07525000","bid":588.2,"bid_size":3.0,"ask":596.7,"ask_size":3.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.892,"gamma":0.0004,"vega":7.0347,"theta":-0.2673,"rho":-18.436,"theo":591.8127,"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":606.399993896484},{"option":"SPXW260529C07550000","bid":18.3,"bid_size":45.0,"ask":19.3,"ask_size":64.0,"iv":0.1193,"open_interest":49.0,"volume":3.0,"delta":0.0974,"gamma":0.0004,"vega":6.5488,"theta":-0.3608,"rho":1.7647,"theo":18.7062,"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":17.75},{"option":"SPXW260529P07550000","bid":610.3,"bid_size":3.0,"ask":618.7,"ask_size":3.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.9028,"gamma":0.0004,"vega":6.5488,"theta":-0.2305,"rho":-18.7007,"theo":613.8528,"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":628.599975585938},{"option":"SPXW260529C07600000","bid":14.0,"bid_size":84.0,"ask":14.8,"ask_size":71.0,"iv":0.1183,"open_interest":144.0,"volume":20.0,"delta":0.0785,"gamma":0.0003,"vega":5.6433,"theta":-0.3038,"rho":1.4218,"theo":14.3009,"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":13.5999999046326},{"option":"SPXW260529P07600000","bid":655.3,"bid_size":3.0,"ask":663.6,"ask_size":3.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9218,"gamma":0.0003,"vega":5.6433,"theta":-0.1627,"rho":-19.1789,"theo":658.8813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.450012207031},{"option":"SPXW260529C07650000","bid":10.7,"bid_size":60.0,"ask":11.4,"ask_size":83.0,"iv":0.1176,"open_interest":115.0,"volume":3.0,"delta":0.063,"gamma":0.0003,"vega":4.8238,"theta":-0.2547,"rho":1.142,"theo":10.9588,"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":10.4499998092651},{"option":"SPXW260529P07650000","bid":701.3,"bid_size":3.0,"ask":710.1,"ask_size":3.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9372,"gamma":0.0003,"vega":4.8238,"theta":-0.1027,"rho":-19.5939,"theo":704.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.450012207031},{"option":"SPXW260529C07700000","bid":8.2,"bid_size":67.0,"ask":8.8,"ask_size":93.0,"iv":0.1174,"open_interest":181.0,"volume":1.0,"delta":0.0506,"gamma":0.0002,"vega":4.1092,"theta":-0.2132,"rho":0.9143,"theo":8.4447,"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":8.0},{"option":"SPXW260529P07700000","bid":748.2,"bid_size":3.0,"ask":757.1,"ask_size":3.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9497,"gamma":0.0002,"vega":4.1092,"theta":-0.0505,"rho":-19.957,"theo":751.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.850006103516},{"option":"SPXW260529C07800000","bid":4.9,"bid_size":132.0,"ask":5.3,"ask_size":10.0,"iv":0.1176,"open_interest":468.0,"volume":1.0,"delta":0.0329,"gamma":0.0002,"vega":2.9687,"theta":-0.1503,"rho":0.593,"theo":5.1443,"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":4.84999990463257},{"option":"SPXW260529P07800000","bid":843.6,"bid_size":2.0,"ask":852.8,"ask_size":2.0,"iv":0.1184,"open_interest":2.0,"volume":0.0,"delta":-0.9674,"gamma":0.0002,"vega":2.9687,"theta":0.0,"rho":-20.5489,"theo":847.4599,"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":862.700012207031},{"option":"SPXW260529C07900000","bid":3.0,"bid_size":156.0,"ask":3.4,"ask_size":172.0,"iv":0.1192,"open_interest":49.0,"volume":20.0,"delta":0.0218,"gamma":0.0001,"vega":2.1528,"theta":-0.1074,"rho":0.3916,"theo":3.2511,"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":3.05000007152557},{"option":"SPXW260529P07900000","bid":940.5,"bid_size":2.0,"ask":949.8,"ask_size":2.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9785,"gamma":0.0001,"vega":2.1528,"theta":0.0,"rho":-21.021,"theo":944.4343,"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":959.75},{"option":"SPXW260529C08000000","bid":1.85,"bid_size":162.0,"ask":2.2,"ask_size":170.0,"iv":0.1209,"open_interest":57.0,"volume":0.0,"delta":0.0147,"gamma":0.0001,"vega":1.5721,"theta":-0.0779,"rho":0.2634,"theo":2.1205,"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":1.92499995231628},{"option":"SPXW260529P08000000","bid":1038.1,"bid_size":2.0,"ask":1047.3,"ask_size":2.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0001,"vega":1.5721,"theta":0.0,"rho":-21.4198,"theo":1042.1713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1057.54998779297},{"option":"SPXW260529C08100000","bid":1.15,"bid_size":205.0,"ask":1.5,"ask_size":67.0,"iv":0.1233,"open_interest":45.0,"volume":0.0,"delta":0.0101,"gamma":0.0001,"vega":1.1584,"theta":-0.0572,"rho":0.1808,"theo":1.4226,"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":1.27499997615814},{"option":"SPXW260529P08100000","bid":1136.3,"bid_size":2.0,"ask":1146.0,"ask_size":2.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":1.1584,"theta":0.0,"rho":-21.7731,"theo":1140.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.89996337891},{"option":"SPXW260529C08200000","bid":0.8,"bid_size":156.0,"ask":1.05,"ask_size":67.0,"iv":0.1264,"open_interest":50.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":0.8658,"theta":-0.0429,"rho":0.1272,"theo":0.985,"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":1234.7,"bid_size":2.0,"ask":1244.1,"ask_size":2.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":0.8658,"theta":0.0,"rho":-22.0973,"theo":1238.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.45001220703},{"option":"SPXW260529C08400000","bid":0.4,"bid_size":163.0,"ask":0.7,"ask_size":255.0,"iv":0.1349,"open_interest":69.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.5173,"theta":-0.0262,"rho":0.069,"theo":0.5316,"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":0.524999991059303},{"option":"SPXW260529P08400000","bid":1431.9,"bid_size":2.0,"ask":1441.8,"ask_size":2.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.5173,"theta":0.0,"rho":-22.6968,"theo":1436.0529,"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":1451.95001220703},{"option":"SPXW260529C08600000","bid":0.2,"bid_size":48.0,"ask":0.5,"ask_size":44.0,"iv":0.1435,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.3447,"theta":-0.0182,"rho":0.0433,"theo":0.3399,"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":1628.7,"bid_size":1.0,"ask":1640.2,"ask_size":1.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.3452,"theta":0.0,"rho":-23.2638,"theo":1633.5969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1650.5},{"option":"SPXW260529C08800000","bid":0.15,"bid_size":46.0,"ask":0.4,"ask_size":48.0,"iv":0.1539,"open_interest":176.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.2528,"theta":-0.0142,"rho":0.0305,"theo":0.2487,"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":0.275000005960464},{"option":"SPXW260529P08800000","bid":1826.4,"bid_size":1.0,"ask":1837.9,"ask_size":1.0,"iv":0.1682,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.2528,"theta":0.0,"rho":-23.8179,"theo":1831.2403,"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":1847.75},{"option":"SPXW260618C01400000","bid":5478.9,"bid_size":1.0,"ask":5490.4,"ask_size":1.0,"iv":1.0039,"open_interest":90.0,"volume":90.0,"delta":0.9999,"gamma":0.0,"vega":0.0737,"theta":0.0,"rho":4.6105,"theo":5484.4818,"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":5469.60009765625},{"option":"SPXW260618P01400000","bid":0.3,"bid_size":152.0,"ask":0.5,"ask_size":38.0,"iv":0.9072,"open_interest":78.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.0737,"theta":-0.0266,"rho":-0.0134,"theo":0.5514,"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":0.399999991059303},{"option":"SPXW260618C01600000","bid":5281.8,"bid_size":1.0,"ask":5293.0,"ask_size":1.0,"iv":0.928,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0908,"theta":0.0,"rho":5.2608,"theo":5287.2829,"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":5271.30004882812},{"option":"SPXW260618P01600000","bid":0.4,"bid_size":210.0,"ask":0.65,"ask_size":35.0,"iv":0.8515,"open_interest":14.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0911,"theta":-0.0307,"rho":-0.0166,"theo":0.6501,"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":5084.4,"bid_size":1.0,"ask":5095.9,"ask_size":1.0,"iv":0.8718,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1147,"theta":0.0,"rho":5.9097,"theo":5090.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5074.90014648438},{"option":"SPXW260618P01800000","bid":0.65,"bid_size":210.0,"ask":0.9,"ask_size":184.0,"iv":0.8115,"open_interest":28.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.1151,"theta":-0.0362,"rho":-0.0212,"theo":0.7918,"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":4887.6,"bid_size":1.0,"ask":4899.1,"ask_size":1.0,"iv":0.815,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1482,"theta":0.0,"rho":6.5566,"theo":4893.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4878.0},{"option":"SPXW260618P02000000","bid":0.9,"bid_size":201.0,"ask":1.15,"ask_size":34.0,"iv":0.7693,"open_interest":137.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1485,"theta":-0.0441,"rho":-0.0278,"theo":1.0002,"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":4690.4,"bid_size":1.0,"ask":4701.9,"ask_size":1.0,"iv":0.7702,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1934,"theta":0.0,"rho":7.2008,"theo":4696.0466,"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":4681.69995117188},{"option":"SPXW260618P02200000","bid":1.25,"bid_size":190.0,"ask":1.5,"ask_size":32.0,"iv":0.7326,"open_interest":57.0,"volume":1.0,"delta":-0.0015,"gamma":0.0,"vega":0.1936,"theta":-0.0548,"rho":-0.0371,"theo":1.2956,"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":4493.5,"bid_size":1.0,"ask":4505.0,"ask_size":1.0,"iv":0.7269,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2542,"theta":0.0,"rho":7.8415,"theo":4499.1545,"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":4484.19995117188},{"option":"SPXW260618P02400000","bid":1.7,"bid_size":210.0,"ask":1.95,"ask_size":181.0,"iv":0.699,"open_interest":52.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.2544,"theta":-0.0685,"rho":-0.0499,"theo":1.697,"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":1.89999997615814},{"option":"SPXW260618C02600000","bid":4297.0,"bid_size":1.0,"ask":4308.2,"ask_size":1.0,"iv":0.6854,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.3309,"theta":0.0,"rho":8.4782,"theo":4302.3861,"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":4287.60009765625},{"option":"SPXW260618P02600000","bid":2.2,"bid_size":199.0,"ask":2.5,"ask_size":229.0,"iv":0.6663,"open_interest":55.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.331,"theta":-0.0855,"rho":-0.0666,"theo":2.2221,"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":2.44999992847443},{"option":"SPXW260618C02800000","bid":4100.3,"bid_size":1.0,"ask":4111.8,"ask_size":1.0,"iv":0.6508,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.4278,"theta":0.0,"rho":9.11,"theo":4105.7536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.85009765625},{"option":"SPXW260618P02800000","bid":2.85,"bid_size":194.0,"ask":3.2,"ask_size":214.0,"iv":0.6363,"open_interest":276.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.4278,"theta":-0.1056,"rho":-0.0883,"theo":2.8832,"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":3.10000002384186},{"option":"SPXW260618C03000000","bid":3903.7,"bid_size":1.0,"ask":3915.2,"ask_size":1.0,"iv":0.618,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.5436,"theta":0.0,"rho":9.7365,"theo":3909.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3894.5},{"option":"SPXW260618P03000000","bid":3.6,"bid_size":215.0,"ask":4.0,"ask_size":214.0,"iv":0.6067,"open_interest":634.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.5436,"theta":-0.1287,"rho":-0.1153,"theo":3.6923,"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":3.89999997615814},{"option":"SPXW260618C03200000","bid":3707.3,"bid_size":1.0,"ask":3718.8,"ask_size":1.0,"iv":0.5864,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.6829,"theta":0.0,"rho":10.3567,"theo":3712.9381,"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":3697.80004882812},{"option":"SPXW260618P03200000","bid":4.5,"bid_size":204.0,"ask":4.9,"ask_size":170.0,"iv":0.578,"open_interest":73.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.6828,"theta":-0.1544,"rho":-0.1485,"theo":4.6547,"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":4.79999995231628},{"option":"SPXW260618C03400000","bid":3511.1,"bid_size":1.0,"ask":3522.3,"ask_size":1.0,"iv":0.557,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.8448,"theta":0.0,"rho":10.9698,"theo":3516.7701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3501.69995117188},{"option":"SPXW260618P03400000","bid":5.6,"bid_size":183.0,"ask":5.9,"ask_size":58.0,"iv":0.5502,"open_interest":223.0,"volume":63.0,"delta":-0.0077,"gamma":0.0,"vega":0.8446,"theta":-0.1826,"rho":-0.1889,"theo":5.7803,"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":5.90000009536743},{"option":"SPXW260618C03500000","bid":3413.0,"bid_size":1.0,"ask":3424.2,"ask_size":1.0,"iv":0.5423,"open_interest":2.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.9346,"theta":0.0,"rho":11.2739,"theo":3418.7485,"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":3403.70007324219},{"option":"SPXW260618P03500000","bid":6.2,"bid_size":180.0,"ask":6.5,"ask_size":58.0,"iv":0.5367,"open_interest":87.0,"volume":6.0,"delta":-0.0086,"gamma":0.0,"vega":0.9344,"theta":-0.1975,"rho":-0.2116,"theo":6.4056,"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":6.5},{"option":"SPXW260618C03600000","bid":3314.7,"bid_size":1.0,"ask":3326.2,"ask_size":1.0,"iv":0.5295,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":1.0324,"theta":0.0,"rho":11.5756,"theo":3320.7698,"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":3305.90002441406},{"option":"SPXW260618P03600000","bid":6.8,"bid_size":160.0,"ask":7.2,"ask_size":57.0,"iv":0.5234,"open_interest":66.0,"volume":0.0,"delta":-0.0096,"gamma":0.0,"vega":1.0322,"theta":-0.2128,"rho":-0.2366,"theo":7.0737,"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":7.20000004768372},{"option":"SPXW260618C03700000","bid":3217.0,"bid_size":1.0,"ask":3228.5,"ask_size":1.0,"iv":0.5149,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":1.1379,"theta":0.0,"rho":11.8748,"theo":3222.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3207.84997558594},{"option":"SPXW260618P03700000","bid":7.5,"bid_size":152.0,"ask":7.9,"ask_size":57.0,"iv":0.5103,"open_interest":25.0,"volume":8.0,"delta":-0.0107,"gamma":0.0,"vega":1.1377,"theta":-0.2287,"rho":-0.2642,"theo":7.7876,"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":7.90000009536743},{"option":"SPXW260618C03800000","bid":3118.8,"bid_size":1.0,"ask":3130.3,"ask_size":1.0,"iv":0.5019,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":1.25,"theta":0.0,"rho":12.1715,"theo":3124.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3110.0},{"option":"SPXW260618P03800000","bid":8.3,"bid_size":147.0,"ask":8.7,"ask_size":56.0,"iv":0.4977,"open_interest":411.0,"volume":8.0,"delta":-0.012,"gamma":0.0,"vega":1.2498,"theta":-0.245,"rho":-0.2942,"theo":8.5502,"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":8.7000002861023},{"option":"SPXW260618C03900000","bid":3021.2,"bid_size":1.0,"ask":3032.7,"ask_size":1.0,"iv":0.4881,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":1.3688,"theta":0.0,"rho":12.4659,"theo":3027.1186,"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":3012.15002441406},{"option":"SPXW260618P03900000","bid":9.1,"bid_size":143.0,"ask":9.5,"ask_size":56.0,"iv":0.4847,"open_interest":166.0,"volume":4.0,"delta":-0.0133,"gamma":0.0,"vega":1.3687,"theta":-0.2618,"rho":-0.3266,"theo":9.3638,"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":9.5499997138977},{"option":"SPXW260618C04000000","bid":2923.4,"bid_size":1.0,"ask":2934.9,"ask_size":1.0,"iv":0.4749,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":1.4969,"theta":0.0,"rho":12.7576,"theo":2929.3387,"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":2914.25},{"option":"SPXW260618P04000000","bid":10.0,"bid_size":140.0,"ask":10.4,"ask_size":55.0,"iv":0.4721,"open_interest":423.0,"volume":6.0,"delta":-0.0148,"gamma":0.0,"vega":1.4968,"theta":-0.2791,"rho":-0.3616,"theo":10.2311,"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":10.4500002861023},{"option":"SPXW260618C04100000","bid":2825.7,"bid_size":2.0,"ask":2836.8,"ask_size":1.0,"iv":0.4608,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.6362,"theta":0.0,"rho":13.0456,"theo":2831.6183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2816.84997558594},{"option":"SPXW260618P04100000","bid":10.9,"bid_size":136.0,"ask":11.3,"ask_size":54.0,"iv":0.4593,"open_interest":7.0,"volume":2.0,"delta":-0.0163,"gamma":0.0,"vega":1.6365,"theta":-0.2969,"rho":-0.4004,"theo":11.1623,"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":11.4500002861023},{"option":"SPXW260618C04200000","bid":2728.4,"bid_size":1.0,"ask":2739.5,"ask_size":1.0,"iv":0.4481,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":1.7866,"theta":0.0,"rho":13.3295,"theo":2733.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2719.19995117188},{"option":"SPXW260618P04200000","bid":12.0,"bid_size":142.0,"ask":12.4,"ask_size":157.0,"iv":0.447,"open_interest":64.0,"volume":2.0,"delta":-0.0181,"gamma":0.0,"vega":1.7866,"theta":-0.3152,"rho":-0.4432,"theo":12.1556,"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":12.4500002861023},{"option":"SPXW260618C04300000","bid":2630.5,"bid_size":2.0,"ask":2642.0,"ask_size":2.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":1.947,"theta":0.0,"rho":13.6093,"theo":2636.3907,"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":2621.30004882812},{"option":"SPXW260618P04300000","bid":13.0,"bid_size":129.0,"ask":13.4,"ask_size":52.0,"iv":0.4343,"open_interest":109.0,"volume":6.0,"delta":-0.02,"gamma":0.0,"vega":1.9472,"theta":-0.3342,"rho":-0.4903,"theo":13.2294,"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":13.5999999046326},{"option":"SPXW260618C04400000","bid":2533.0,"bid_size":2.0,"ask":2544.5,"ask_size":2.0,"iv":0.4228,"open_interest":90.0,"volume":90.0,"delta":0.9783,"gamma":0.0,"vega":2.1188,"theta":0.0,"rho":13.885,"theo":2538.9032,"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":2523.84997558594},{"option":"SPXW260618P04400000","bid":14.2,"bid_size":125.0,"ask":14.6,"ask_size":51.0,"iv":0.4221,"open_interest":221.0,"volume":90.0,"delta":-0.0221,"gamma":0.0,"vega":2.1188,"theta":-0.3539,"rho":-0.5412,"theo":14.3855,"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":14.7999997138977},{"option":"SPXW260618C04500000","bid":2435.6,"bid_size":4.0,"ask":2446.6,"ask_size":1.0,"iv":0.4094,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":2.3065,"theta":0.0,"rho":14.1554,"theo":2441.5161,"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":2426.69995117188},{"option":"SPXW260618P04500000","bid":15.5,"bid_size":130.0,"ask":15.9,"ask_size":50.0,"iv":0.4099,"open_interest":151.0,"volume":0.0,"delta":-0.0245,"gamma":0.0,"vega":2.3066,"theta":-0.3745,"rho":-0.5975,"theo":15.6474,"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":16.0500001907349},{"option":"SPXW260618C04600000","bid":2338.5,"bid_size":3.0,"ask":2349.8,"ask_size":2.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":2.5135,"theta":0.0,"rho":14.4186,"theo":2344.2484,"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":2329.30004882812},{"option":"SPXW260618P04600000","bid":16.8,"bid_size":117.0,"ask":17.3,"ask_size":53.0,"iv":0.3978,"open_interest":252.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":2.5138,"theta":-0.396,"rho":-0.6611,"theo":17.0267,"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":17.5},{"option":"SPXW260618C04700000","bid":2241.4,"bid_size":3.0,"ask":2252.3,"ask_size":1.0,"iv":0.3856,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":2.7388,"theta":-0.0125,"rho":14.6738,"theo":2247.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2232.19995117188},{"option":"SPXW260618P04700000","bid":18.3,"bid_size":112.0,"ask":18.8,"ask_size":46.0,"iv":0.3859,"open_interest":144.0,"volume":4.0,"delta":-0.03,"gamma":0.0,"vega":2.7392,"theta":-0.4188,"rho":-0.7328,"theo":18.5511,"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":19.0500001907349},{"option":"SPXW260618C04800000","bid":2144.5,"bid_size":3.0,"ask":2155.2,"ask_size":1.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":2.9821,"theta":-0.0546,"rho":14.9211,"theo":2150.1708,"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":2135.25},{"option":"SPXW260618P04800000","bid":20.0,"bid_size":108.0,"ask":20.5,"ask_size":44.0,"iv":0.3743,"open_interest":48.0,"volume":4.0,"delta":-0.0333,"gamma":0.0,"vega":2.9821,"theta":-0.4429,"rho":-0.8121,"theo":20.2436,"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":20.75},{"option":"SPXW260618C04850000","bid":2096.1,"bid_size":3.0,"ask":2106.8,"ask_size":1.0,"iv":0.3679,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0,"vega":3.1123,"theta":-0.0763,"rho":15.0415,"theo":2101.7666,"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":2086.75},{"option":"SPXW260618P04850000","bid":20.9,"bid_size":110.0,"ask":21.5,"ask_size":113.0,"iv":0.3686,"open_interest":31.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":3.1123,"theta":-0.4556,"rho":-0.8551,"theo":21.163,"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":21.75},{"option":"SPXW260618C04900000","bid":2047.8,"bid_size":3.0,"ask":2058.4,"ask_size":1.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":0.9634,"gamma":0.0001,"vega":3.2497,"theta":-0.0983,"rho":15.1591,"theo":2053.4163,"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":2038.95001220703},{"option":"SPXW260618P04900000","bid":21.9,"bid_size":103.0,"ask":22.4,"ask_size":42.0,"iv":0.3628,"open_interest":8.0,"volume":0.0,"delta":-0.037,"gamma":0.0001,"vega":3.2497,"theta":-0.4687,"rho":-0.9008,"theo":22.1363,"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":22.75},{"option":"SPXW260618C04950000","bid":1999.7,"bid_size":3.0,"ask":2010.0,"ask_size":1.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":3.3953,"theta":-0.1209,"rho":15.2735,"theo":2005.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1990.20001220703},{"option":"SPXW260618P04950000","bid":22.9,"bid_size":105.0,"ask":23.5,"ask_size":40.0,"iv":0.3572,"open_interest":2.0,"volume":0.0,"delta":-0.039,"gamma":0.0001,"vega":3.3953,"theta":-0.4822,"rho":-0.9498,"theo":23.1687,"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":23.75},{"option":"SPXW260618C05000000","bid":1951.5,"bid_size":3.0,"ask":1961.7,"ask_size":1.0,"iv":0.3508,"open_interest":1.0,"volume":0.0,"delta":0.9592,"gamma":0.0001,"vega":3.5492,"theta":-0.1439,"rho":15.3841,"theo":1956.8992,"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":1942.0},{"option":"SPXW260618P05000000","bid":24.0,"bid_size":103.0,"ask":24.6,"ask_size":44.0,"iv":0.3517,"open_interest":251.0,"volume":0.0,"delta":-0.0412,"gamma":0.0001,"vega":3.5492,"theta":-0.4962,"rho":-1.0026,"theo":24.2663,"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":24.9000005722046},{"option":"SPXW260618C05050000","bid":1903.4,"bid_size":3.0,"ask":1913.5,"ask_size":1.0,"iv":0.3454,"open_interest":0.0,"volume":0.0,"delta":0.9569,"gamma":0.0001,"vega":3.7107,"theta":-0.1674,"rho":15.4908,"theo":1908.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1894.10003662109},{"option":"SPXW260618P05050000","bid":25.2,"bid_size":98.0,"ask":25.8,"ask_size":103.0,"iv":0.3461,"open_interest":5.0,"volume":8.0,"delta":-0.0435,"gamma":0.0001,"vega":3.7107,"theta":-0.5107,"rho":-1.0593,"theo":25.4355,"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":26.0999994277954},{"option":"SPXW260618C05100000","bid":1855.3,"bid_size":3.0,"ask":1865.4,"ask_size":1.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":3.8793,"theta":-0.1915,"rho":15.5936,"theo":1860.6688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1845.85003662109},{"option":"SPXW260618P05100000","bid":26.4,"bid_size":109.0,"ask":27.0,"ask_size":36.0,"iv":0.3407,"open_interest":37.0,"volume":4.0,"delta":-0.046,"gamma":0.0001,"vega":3.8793,"theta":-0.5258,"rho":-1.1198,"theo":26.683,"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":27.4000005722046},{"option":"SPXW260618C05150000","bid":1807.3,"bid_size":3.0,"ask":1817.4,"ask_size":1.0,"iv":0.3345,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":4.0548,"theta":-0.2161,"rho":15.6928,"theo":1812.6772,"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":1798.04998779297},{"option":"SPXW260618P05150000","bid":27.7,"bid_size":105.0,"ask":28.4,"ask_size":88.0,"iv":0.3352,"open_interest":12.0,"volume":3.0,"delta":-0.0486,"gamma":0.0001,"vega":4.0548,"theta":-0.5415,"rho":-1.184,"theo":28.015,"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":28.75},{"option":"SPXW260618C05200000","bid":1759.5,"bid_size":3.0,"ask":1769.4,"ask_size":1.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":4.2385,"theta":-0.2413,"rho":15.7882,"theo":1764.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1750.04998779297},{"option":"SPXW260618P05200000","bid":29.1,"bid_size":100.0,"ask":29.8,"ask_size":88.0,"iv":0.33,"open_interest":268.0,"volume":62.0,"delta":-0.0515,"gamma":0.0001,"vega":4.2385,"theta":-0.5577,"rho":-1.2519,"theo":29.4378,"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":30.25},{"option":"SPXW260618C05250000","bid":1711.7,"bid_size":3.0,"ask":1721.5,"ask_size":1.0,"iv":0.3239,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0001,"vega":4.4324,"theta":-0.2671,"rho":15.8792,"theo":1716.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.40002441406},{"option":"SPXW260618P05250000","bid":30.6,"bid_size":96.0,"ask":31.3,"ask_size":85.0,"iv":0.3246,"open_interest":160.0,"volume":2.0,"delta":-0.0545,"gamma":0.0001,"vega":4.4324,"theta":-0.5745,"rho":-1.3244,"theo":30.9582,"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":31.8000001907349},{"option":"SPXW260618C05300000","bid":1664.1,"bid_size":3.0,"ask":1673.8,"ask_size":1.0,"iv":0.3189,"open_interest":1.0,"volume":0.0,"delta":0.9427,"gamma":0.0001,"vega":4.6382,"theta":-0.2935,"rho":15.9646,"theo":1669.2758,"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":1654.65002441406},{"option":"SPXW260618P05300000","bid":32.3,"bid_size":82.0,"ask":32.9,"ask_size":37.0,"iv":0.3194,"open_interest":189.0,"volume":2.0,"delta":-0.0577,"gamma":0.0001,"vega":4.6382,"theta":-0.5919,"rho":-1.4023,"theo":32.5844,"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":33.5},{"option":"SPXW260618C05350000","bid":1616.5,"bid_size":3.0,"ask":1626.2,"ask_size":1.0,"iv":0.3137,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":4.8562,"theta":-0.3206,"rho":16.0434,"theo":1621.694,"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":1607.5},{"option":"SPXW260618P05350000","bid":34.0,"bid_size":89.0,"ask":34.7,"ask_size":78.0,"iv":0.3144,"open_interest":99.0,"volume":70.0,"delta":-0.0612,"gamma":0.0001,"vega":4.8562,"theta":-0.61,"rho":-1.4869,"theo":34.3262,"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":35.2999992370606},{"option":"SPXW260618C05400000","bid":1569.1,"bid_size":3.0,"ask":1578.7,"ask_size":1.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0001,"vega":5.0849,"theta":-0.3482,"rho":16.1154,"theo":1574.2382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.70001220703},{"option":"SPXW260618P05400000","bid":35.9,"bid_size":70.0,"ask":36.6,"ask_size":75.0,"iv":0.3093,"open_interest":231.0,"volume":4.0,"delta":-0.0649,"gamma":0.0001,"vega":5.0849,"theta":-0.6286,"rho":-1.5783,"theo":36.1939,"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":37.25},{"option":"SPXW260618C05450000","bid":1521.8,"bid_size":3.0,"ask":1531.3,"ask_size":1.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9315,"gamma":0.0001,"vega":5.3225,"theta":-0.3765,"rho":16.1811,"theo":1526.9184,"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":1512.54998779297},{"option":"SPXW260618P05450000","bid":37.9,"bid_size":66.0,"ask":38.6,"ask_size":71.0,"iv":0.3043,"open_interest":65.0,"volume":0.0,"delta":-0.0689,"gamma":0.0001,"vega":5.3225,"theta":-0.6479,"rho":-1.6759,"theo":38.1977,"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":39.3500003814697},{"option":"SPXW260618C05500000","bid":1474.7,"bid_size":3.0,"ask":1484.0,"ask_size":1.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":5.5692,"theta":-0.4054,"rho":16.241,"theo":1479.7437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.29998779297},{"option":"SPXW260618P05500000","bid":40.0,"bid_size":79.0,"ask":40.8,"ask_size":69.0,"iv":0.2994,"open_interest":534.0,"volume":189.0,"delta":-0.0732,"gamma":0.0001,"vega":5.5693,"theta":-0.6678,"rho":-1.7794,"theo":40.3466,"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":41.5500011444092},{"option":"SPXW260618C05550000","bid":1427.7,"bid_size":3.0,"ask":1437.0,"ask_size":1.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0001,"vega":5.8278,"theta":-0.4348,"rho":16.2945,"theo":1432.7226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1418.34997558594},{"option":"SPXW260618P05550000","bid":42.3,"bid_size":66.0,"ask":43.1,"ask_size":66.0,"iv":0.2945,"open_interest":61.0,"volume":1.0,"delta":-0.0777,"gamma":0.0001,"vega":5.8278,"theta":-0.6883,"rho":-1.8893,"theo":42.6491,"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":43.9499988555908},{"option":"SPXW260618C05600000","bid":1380.9,"bid_size":3.0,"ask":1390.0,"ask_size":1.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0001,"vega":6.1012,"theta":-0.4648,"rho":16.3395,"theo":1385.8656,"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":1371.70001220703},{"option":"SPXW260618P05600000","bid":44.7,"bid_size":46.0,"ask":45.6,"ask_size":57.0,"iv":0.2896,"open_interest":29.0,"volume":2.0,"delta":-0.0826,"gamma":0.0001,"vega":6.1012,"theta":-0.7093,"rho":-2.0076,"theo":45.1156,"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":46.5},{"option":"SPXW260618C05650000","bid":1334.2,"bid_size":3.0,"ask":1343.2,"ask_size":1.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0001,"vega":6.3898,"theta":-0.4954,"rho":16.3743,"theo":1339.1861,"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":1325.20001220703},{"option":"SPXW260618P05650000","bid":47.3,"bid_size":39.0,"ask":48.1,"ask_size":1.0,"iv":0.2847,"open_interest":44.0,"volume":2.0,"delta":-0.0879,"gamma":0.0001,"vega":6.3898,"theta":-0.7308,"rho":-2.1362,"theo":47.7597,"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":49.2000007629394},{"option":"SPXW260618C05700000","bid":1287.8,"bid_size":3.0,"ask":1296.7,"ask_size":1.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0001,"vega":6.6902,"theta":-0.5263,"rho":16.3988,"theo":1292.6986,"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":1278.65002441406},{"option":"SPXW260618P05700000","bid":50.1,"bid_size":56.0,"ask":51.0,"ask_size":1.0,"iv":0.28,"open_interest":58.0,"volume":3.0,"delta":-0.0935,"gamma":0.0001,"vega":6.6902,"theta":-0.7528,"rho":-2.2751,"theo":50.5958,"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":52.1499996185303},{"option":"SPXW260618C05750000","bid":1241.5,"bid_size":3.0,"ask":1250.3,"ask_size":1.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9008,"gamma":0.0002,"vega":6.9994,"theta":-0.5577,"rho":16.4143,"theo":1246.4158,"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":1232.70001220703},{"option":"SPXW260618P05750000","bid":53.1,"bid_size":53.0,"ask":54.0,"ask_size":1.0,"iv":0.2752,"open_interest":81.0,"volume":0.0,"delta":-0.0996,"gamma":0.0002,"vega":6.9994,"theta":-0.7751,"rho":-2.4229,"theo":53.6367,"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":55.2999992370606},{"option":"SPXW260618C05800000","bid":1195.5,"bid_size":3.0,"ask":1204.2,"ask_size":1.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0002,"vega":7.3185,"theta":-0.5893,"rho":16.4216,"theo":1200.3482,"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":1186.59997558594},{"option":"SPXW260618P05800000","bid":56.3,"bid_size":52.0,"ask":57.3,"ask_size":1.0,"iv":0.2705,"open_interest":113.0,"volume":0.0,"delta":-0.106,"gamma":0.0002,"vega":7.3185,"theta":-0.7978,"rho":-2.5791,"theo":56.8926,"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":58.6000003814697},{"option":"SPXW260618C05850000","bid":1149.7,"bid_size":3.0,"ask":1158.3,"ask_size":1.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.8875,"gamma":0.0002,"vega":7.6523,"theta":-0.6212,"rho":16.4181,"theo":1154.5071,"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":1140.95001220703},{"option":"SPXW260618P05850000","bid":59.8,"bid_size":47.0,"ask":60.7,"ask_size":1.0,"iv":0.2658,"open_interest":80.0,"volume":14.0,"delta":-0.113,"gamma":0.0002,"vega":7.6523,"theta":-0.8207,"rho":-2.7459,"theo":60.375,"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":62.2000007629394},{"option":"SPXW260618C05875000","bid":1126.9,"bid_size":3.0,"ask":1135.4,"ask_size":1.0,"iv":0.263,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0002,"vega":7.8256,"theta":-0.6372,"rho":16.4113,"theo":1131.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.14996337891},{"option":"SPXW260618P05875000","bid":61.6,"bid_size":47.0,"ask":62.6,"ask_size":1.0,"iv":0.2635,"open_interest":83.0,"volume":0.0,"delta":-0.1166,"gamma":0.0002,"vega":7.8256,"theta":-0.8322,"rho":-2.8344,"theo":62.2061,"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":64.1000022888184},{"option":"SPXW260618C05900000","bid":1104.2,"bid_size":3.0,"ask":1112.6,"ask_size":1.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0002,"vega":8.0028,"theta":-0.6532,"rho":16.4006,"theo":1108.9086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.35003662109},{"option":"SPXW260618P05900000","bid":63.5,"bid_size":46.0,"ask":64.5,"ask_size":1.0,"iv":0.2612,"open_interest":231.0,"volume":0.0,"delta":-0.1204,"gamma":0.0002,"vega":8.0028,"theta":-0.8437,"rho":-2.9268,"theo":64.1002,"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":66.0},{"option":"SPXW260618C05925000","bid":1081.6,"bid_size":3.0,"ask":1089.9,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.8762,"gamma":0.0002,"vega":8.1832,"theta":-0.6692,"rho":16.3861,"theo":1086.2068,"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":1072.70001220703},{"option":"SPXW260618P05925000","bid":65.5,"bid_size":44.0,"ask":66.4,"ask_size":1.0,"iv":0.2588,"open_interest":72.0,"volume":0.0,"delta":-0.1243,"gamma":0.0002,"vega":8.1832,"theta":-0.8552,"rho":-3.0229,"theo":66.06,"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":68.0500030517578},{"option":"SPXW260618C05950000","bid":1059.0,"bid_size":3.0,"ask":1067.2,"ask_size":1.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.8721,"gamma":0.0002,"vega":8.3657,"theta":-0.6852,"rho":16.3682,"theo":1063.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.25},{"option":"SPXW260618P05950000","bid":67.5,"bid_size":43.0,"ask":68.5,"ask_size":1.0,"iv":0.2565,"open_interest":67.0,"volume":1.0,"delta":-0.1283,"gamma":0.0002,"vega":8.3657,"theta":-0.8667,"rho":-3.1226,"theo":68.0879,"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":70.1500015258789},{"option":"SPXW260618C05975000","bid":1036.4,"bid_size":3.0,"ask":1044.6,"ask_size":1.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.868,"gamma":0.0002,"vega":8.5498,"theta":-0.7012,"rho":16.3472,"theo":1041.0092,"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":1027.54998779297},{"option":"SPXW260618P05975000","bid":69.6,"bid_size":42.0,"ask":70.6,"ask_size":1.0,"iv":0.2542,"open_interest":19.0,"volume":0.0,"delta":-0.1325,"gamma":0.0002,"vega":8.5498,"theta":-0.8782,"rho":-3.2253,"theo":70.1861,"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":72.2999992370606},{"option":"SPXW260618C06000000","bid":1014.0,"bid_size":3.0,"ask":1022.1,"ask_size":1.0,"iv":0.2515,"open_interest":325.0,"volume":480.0,"delta":0.8636,"gamma":0.0002,"vega":8.7353,"theta":-0.7171,"rho":16.3235,"theo":1018.5175,"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":1005.35000610352},{"option":"SPXW260618P06000000","bid":71.8,"bid_size":40.0,"ask":72.8,"ask_size":1.0,"iv":0.2519,"open_interest":474.0,"volume":485.0,"delta":-0.1368,"gamma":0.0002,"vega":8.7353,"theta":-0.8896,"rho":-3.3306,"theo":72.3561,"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":74.5500030517578},{"option":"SPXW260618C06025000","bid":991.5,"bid_size":3.0,"ask":999.8,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0002,"vega":8.9226,"theta":-0.733,"rho":16.297,"theo":996.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.950012207031},{"option":"SPXW260618P06025000","bid":74.0,"bid_size":39.0,"ask":75.0,"ask_size":1.0,"iv":0.2496,"open_interest":43.0,"volume":3.0,"delta":-0.1413,"gamma":0.0002,"vega":8.9226,"theta":-0.901,"rho":-3.4388,"theo":74.5996,"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":76.8499984741211},{"option":"SPXW260618C06050000","bid":969.3,"bid_size":3.0,"ask":977.3,"ask_size":1.0,"iv":0.2469,"open_interest":1.0,"volume":0.0,"delta":0.8546,"gamma":0.0002,"vega":9.1128,"theta":-0.7488,"rho":16.2675,"theo":973.7561,"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":960.549987792969},{"option":"SPXW260618P06050000","bid":76.3,"bid_size":37.0,"ask":77.3,"ask_size":1.0,"iv":0.2473,"open_interest":1355.0,"volume":3.0,"delta":-0.1459,"gamma":0.0002,"vega":9.1128,"theta":-0.9123,"rho":-3.55,"theo":76.9182,"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":79.25},{"option":"SPXW260618C06075000","bid":947.0,"bid_size":3.0,"ask":955.0,"ask_size":1.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0002,"vega":9.3066,"theta":-0.7644,"rho":16.2341,"theo":951.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.400024414062},{"option":"SPXW260618P06075000","bid":78.7,"bid_size":37.0,"ask":79.8,"ask_size":1.0,"iv":0.2449,"open_interest":118.0,"volume":34.0,"delta":-0.1506,"gamma":0.0002,"vega":9.3066,"theta":-0.9235,"rho":-3.6651,"theo":79.3147,"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":81.75},{"option":"SPXW260618C06100000","bid":925.0,"bid_size":3.0,"ask":932.8,"ask_size":1.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8448,"gamma":0.0002,"vega":9.5046,"theta":-0.78,"rho":16.196,"theo":929.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.399993896484},{"option":"SPXW260618P06100000","bid":81.2,"bid_size":36.0,"ask":82.3,"ask_size":1.0,"iv":0.2426,"open_interest":83.0,"volume":4.0,"delta":-0.1556,"gamma":0.0002,"vega":9.5046,"theta":-0.9345,"rho":-3.7849,"theo":81.7919,"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":84.25},{"option":"SPXW260618C06125000","bid":902.8,"bid_size":4.0,"ask":910.7,"ask_size":1.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8397,"gamma":0.0003,"vega":9.7064,"theta":-0.7954,"rho":16.1526,"theo":907.206,"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":894.25},{"option":"SPXW260618P06125000","bid":83.8,"bid_size":34.0,"ask":84.8,"ask_size":1.0,"iv":0.2404,"open_interest":108.0,"volume":32.0,"delta":-0.1607,"gamma":0.0003,"vega":9.7064,"theta":-0.9454,"rho":-3.91,"theo":84.3535,"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":86.9499969482422},{"option":"SPXW260618C06150000","bid":880.9,"bid_size":4.0,"ask":888.7,"ask_size":1.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8345,"gamma":0.0003,"vega":9.911,"theta":-0.8107,"rho":16.1038,"theo":885.1943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.350006103516},{"option":"SPXW260618P06150000","bid":86.4,"bid_size":34.0,"ask":87.5,"ask_size":1.0,"iv":0.238,"open_interest":57.0,"volume":5.0,"delta":-0.166,"gamma":0.0003,"vega":9.911,"theta":-0.9562,"rho":-4.0404,"theo":87.0035,"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":89.6500015258789},{"option":"SPXW260618C06175000","bid":859.0,"bid_size":4.0,"ask":866.7,"ask_size":1.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0003,"vega":10.117,"theta":-0.8257,"rho":16.0503,"theo":863.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.700012207031},{"option":"SPXW260618P06175000","bid":89.2,"bid_size":33.0,"ask":90.3,"ask_size":1.0,"iv":0.2358,"open_interest":68.0,"volume":0.0,"delta":-0.1714,"gamma":0.0003,"vega":10.117,"theta":-0.9668,"rho":-4.1756,"theo":89.7461,"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":92.5500030517578},{"option":"SPXW260618C06200000","bid":837.2,"bid_size":4.0,"ask":844.9,"ask_size":1.0,"iv":0.2331,"open_interest":5.0,"volume":0.0,"delta":0.8233,"gamma":0.0003,"vega":10.3234,"theta":-0.8406,"rho":15.9927,"theo":841.4514,"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":828.899993896484},{"option":"SPXW260618P06200000","bid":92.0,"bid_size":33.0,"ask":93.1,"ask_size":1.0,"iv":0.2334,"open_interest":76.0,"volume":0.0,"delta":-0.1771,"gamma":0.0003,"vega":10.3234,"theta":-0.9771,"rho":-4.3149,"theo":92.5841,"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":95.4499969482422},{"option":"SPXW260618C06225000","bid":815.6,"bid_size":4.0,"ask":823.2,"ask_size":1.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8175,"gamma":0.0003,"vega":10.53,"theta":-0.8552,"rho":15.9316,"theo":819.7263,"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":807.149993896484},{"option":"SPXW260618P06225000","bid":95.0,"bid_size":25.0,"ask":96.1,"ask_size":1.0,"iv":0.2312,"open_interest":74.0,"volume":74.0,"delta":-0.1829,"gamma":0.0003,"vega":10.53,"theta":-0.9873,"rho":-4.4576,"theo":95.521,"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":98.5500030517578},{"option":"SPXW260618C06250000","bid":794.0,"bid_size":4.0,"ask":801.5,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.8114,"gamma":0.0003,"vega":10.7373,"theta":-0.8696,"rho":15.8669,"theo":798.1024,"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":785.549987792969},{"option":"SPXW260618P06250000","bid":98.0,"bid_size":32.0,"ask":99.2,"ask_size":1.0,"iv":0.2288,"open_interest":262.0,"volume":17.0,"delta":-0.189,"gamma":0.0003,"vega":10.7373,"theta":-0.9972,"rho":-4.6041,"theo":98.5588,"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":101.650001525879},{"option":"SPXW260618C06275000","bid":772.3,"bid_size":4.0,"ask":780.0,"ask_size":1.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.8052,"gamma":0.0003,"vega":10.9467,"theta":-0.8837,"rho":15.7976,"theo":776.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.200012207031},{"option":"SPXW260618P06275000","bid":101.2,"bid_size":24.0,"ask":102.5,"ask_size":24.0,"iv":0.2265,"open_interest":135.0,"volume":45.0,"delta":-0.1952,"gamma":0.0003,"vega":10.9467,"theta":-1.0068,"rho":-4.755,"theo":101.7013,"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":104.949996948242},{"option":"SPXW260618C06300000","bid":751.2,"bid_size":4.0,"ask":758.6,"ask_size":1.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0003,"vega":11.1591,"theta":-0.8976,"rho":15.7225,"theo":755.173,"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":743.150024414062},{"option":"SPXW260618P06300000","bid":104.5,"bid_size":23.0,"ask":105.7,"ask_size":1.0,"iv":0.2241,"open_interest":31.0,"volume":8.0,"delta":-0.2017,"gamma":0.0003,"vega":11.159,"theta":-1.0161,"rho":-4.9118,"theo":104.9529,"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":108.299999237061},{"option":"SPXW260618C06325000","bid":729.9,"bid_size":4.0,"ask":737.3,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.792,"gamma":0.0003,"vega":11.3745,"theta":-0.911,"rho":15.6403,"theo":733.8775,"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":721.799987792969},{"option":"SPXW260618P06325000","bid":107.9,"bid_size":23.0,"ask":109.1,"ask_size":1.0,"iv":0.2218,"open_interest":60.0,"volume":12.0,"delta":-0.2084,"gamma":0.0003,"vega":11.3745,"theta":-1.0251,"rho":-5.0757,"theo":108.3192,"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":111.799999237061},{"option":"SPXW260618C06350000","bid":708.8,"bid_size":4.0,"ask":716.1,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0003,"vega":11.5918,"theta":-0.9241,"rho":15.5508,"theo":712.7033,"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":700.75},{"option":"SPXW260618P06350000","bid":111.4,"bid_size":22.0,"ask":112.6,"ask_size":1.0,"iv":0.2195,"open_interest":22.0,"volume":0.0,"delta":-0.2153,"gamma":0.0003,"vega":11.5918,"theta":-1.0337,"rho":-5.2469,"theo":111.8068,"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":115.399997711182},{"option":"SPXW260618C06375000","bid":687.8,"bid_size":4.0,"ask":695.0,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7779,"gamma":0.0004,"vega":11.8092,"theta":-0.9368,"rho":15.4547,"theo":691.6567,"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":679.799987792969},{"option":"SPXW260618P06375000","bid":115.0,"bid_size":22.0,"ask":116.2,"ask_size":1.0,"iv":0.2171,"open_interest":15.0,"volume":4.0,"delta":-0.2225,"gamma":0.0004,"vega":11.8092,"theta":-1.0419,"rho":-5.4247,"theo":115.422,"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":119.150001525879},{"option":"SPXW260618C06400000","bid":666.9,"bid_size":4.0,"ask":674.1,"ask_size":1.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7705,"gamma":0.0004,"vega":12.025,"theta":-0.9491,"rho":15.3532,"theo":670.7432,"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":659.050018310547},{"option":"SPXW260618P06400000","bid":118.8,"bid_size":22.0,"ask":120.0,"ask_size":1.0,"iv":0.2148,"open_interest":89.0,"volume":32.0,"delta":-0.2299,"gamma":0.0004,"vega":12.0249,"theta":-1.0497,"rho":-5.6078,"theo":119.1702,"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":123.050003051758},{"option":"SPXW260618C06425000","bid":646.2,"bid_size":4.0,"ask":653.3,"ask_size":1.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7628,"gamma":0.0004,"vega":12.2386,"theta":-0.961,"rho":15.2473,"theo":649.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.450012207031},{"option":"SPXW260618P06425000","bid":122.7,"bid_size":21.0,"ask":123.9,"ask_size":1.0,"iv":0.2125,"open_interest":33.0,"volume":15.0,"delta":-0.2376,"gamma":0.0004,"vega":12.2386,"theta":-1.057,"rho":-5.7955,"theo":123.0561,"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":127.050003051758},{"option":"SPXW260618C06450000","bid":625.6,"bid_size":4.0,"ask":632.7,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7548,"gamma":0.0004,"vega":12.451,"theta":-0.9723,"rho":15.1365,"theo":629.3335,"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":617.799987792969},{"option":"SPXW260618P06450000","bid":126.7,"bid_size":21.0,"ask":128.0,"ask_size":21.0,"iv":0.2102,"open_interest":93.0,"volume":5.0,"delta":-0.2456,"gamma":0.0004,"vega":12.451,"theta":-1.0639,"rho":-5.988,"theo":127.0842,"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":131.199996948242},{"option":"SPXW260618C06475000","bid":605.1,"bid_size":4.0,"ask":612.2,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.7466,"gamma":0.0004,"vega":12.6635,"theta":-0.9831,"rho":15.0191,"theo":608.8477,"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":597.450012207031},{"option":"SPXW260618P06475000","bid":130.9,"bid_size":20.0,"ask":132.1,"ask_size":1.0,"iv":0.2078,"open_interest":29.0,"volume":4.0,"delta":-0.2538,"gamma":0.0004,"vega":12.6635,"theta":-1.0702,"rho":-6.1871,"theo":131.2601,"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":135.5},{"option":"SPXW260618C06500000","bid":584.8,"bid_size":4.0,"ask":591.8,"ask_size":1.0,"iv":0.2052,"open_interest":50.0,"volume":10.0,"delta":0.7381,"gamma":0.0004,"vega":12.8769,"theta":-0.9934,"rho":14.8929,"theo":588.5175,"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":577.299987792969},{"option":"SPXW260618P06500000","bid":135.2,"bid_size":18.0,"ask":136.6,"ask_size":18.0,"iv":0.2054,"open_interest":163.0,"volume":37.0,"delta":-0.2623,"gamma":0.0004,"vega":12.8769,"theta":-1.076,"rho":-6.3949,"theo":135.5917,"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":140.0},{"option":"SPXW260618C06525000","bid":564.7,"bid_size":7.0,"ask":571.6,"ask_size":1.0,"iv":0.2029,"open_interest":2.0,"volume":0.0,"delta":0.7293,"gamma":0.0004,"vega":13.0903,"theta":-1.0031,"rho":14.757,"theo":568.3522,"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":557.300018310547},{"option":"SPXW260618P06525000","bid":139.7,"bid_size":19.0,"ask":141.0,"ask_size":1.0,"iv":0.2031,"open_interest":51.0,"volume":0.0,"delta":-0.2711,"gamma":0.0004,"vega":13.0903,"theta":-1.0811,"rho":-6.6126,"theo":140.0883,"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":144.599998474121},{"option":"SPXW260618C06550000","bid":544.7,"bid_size":7.0,"ask":551.6,"ask_size":1.0,"iv":0.2005,"open_interest":6.0,"volume":2.0,"delta":0.7202,"gamma":0.0004,"vega":13.3014,"theta":-1.012,"rho":14.612,"theo":548.3615,"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":537.350006103516},{"option":"SPXW260618P06550000","bid":144.4,"bid_size":18.0,"ask":145.8,"ask_size":15.0,"iv":0.2008,"open_interest":75.0,"volume":6.0,"delta":-0.2802,"gamma":0.0004,"vega":13.3014,"theta":-1.0856,"rho":-6.8392,"theo":144.7593,"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":149.400001525879},{"option":"SPXW260618C06575000","bid":524.9,"bid_size":7.0,"ask":531.7,"ask_size":1.0,"iv":0.1981,"open_interest":14.0,"volume":1.0,"delta":0.7107,"gamma":0.0004,"vega":13.5077,"theta":-1.0203,"rho":14.4602,"theo":528.5535,"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":517.700012207031},{"option":"SPXW260618P06575000","bid":149.2,"bid_size":18.0,"ask":150.6,"ask_size":18.0,"iv":0.1984,"open_interest":85.0,"volume":0.0,"delta":-0.2897,"gamma":0.0004,"vega":13.5077,"theta":-1.0894,"rho":-7.0727,"theo":149.6131,"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":154.400001525879},{"option":"SPXW260618C06600000","bid":505.3,"bid_size":7.0,"ask":512.1,"ask_size":1.0,"iv":0.1958,"open_interest":31.0,"volume":1.0,"delta":0.701,"gamma":0.0004,"vega":13.7083,"theta":-1.0279,"rho":14.3029,"theo":508.9347,"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":497.600006103516},{"option":"SPXW260618P06600000","bid":154.3,"bid_size":1.0,"ask":155.6,"ask_size":18.0,"iv":0.196,"open_interest":479.0,"volume":4.0,"delta":-0.2995,"gamma":0.0004,"vega":13.7083,"theta":-1.0925,"rho":-7.3116,"theo":154.656,"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":159.5},{"option":"SPXW260618C06625000","bid":488.4,"bid_size":1.0,"ask":490.6,"ask_size":1.0,"iv":0.1936,"open_interest":33.0,"volume":0.0,"delta":0.6908,"gamma":0.0005,"vega":13.9038,"theta":-1.0346,"rho":14.1395,"theo":489.5112,"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":478.399993896484},{"option":"SPXW260618P06625000","bid":159.4,"bid_size":16.0,"ask":160.8,"ask_size":16.0,"iv":0.1936,"open_interest":74.0,"volume":0.0,"delta":-0.3096,"gamma":0.0005,"vega":13.9038,"theta":-1.0947,"rho":-7.5568,"theo":159.8945,"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":164.900001525879},{"option":"SPXW260618C06650000","bid":469.1,"bid_size":1.0,"ask":470.8,"ask_size":1.0,"iv":0.1912,"open_interest":24.0,"volume":0.0,"delta":0.6804,"gamma":0.0005,"vega":14.0956,"theta":-1.0406,"rho":13.967,"theo":470.2919,"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":459.300003051758},{"option":"SPXW260618P06650000","bid":164.8,"bid_size":16.0,"ask":166.3,"ask_size":16.0,"iv":0.1912,"open_interest":115.0,"volume":2.0,"delta":-0.32,"gamma":0.0005,"vega":14.0956,"theta":-1.0962,"rho":-7.811,"theo":165.337,"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":170.5},{"option":"SPXW260618C06675000","bid":450.1,"bid_size":1.0,"ask":451.8,"ask_size":1.0,"iv":0.1889,"open_interest":32.0,"volume":2.0,"delta":0.6696,"gamma":0.0005,"vega":14.2838,"theta":-1.0456,"rho":13.7825,"theo":451.2883,"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":440.5},{"option":"SPXW260618P06675000","bid":170.3,"bid_size":16.0,"ask":172.0,"ask_size":15.0,"iv":0.1889,"open_interest":120.0,"volume":4.0,"delta":-0.3308,"gamma":0.0005,"vega":14.2838,"theta":-1.0967,"rho":-8.0772,"theo":170.9952,"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":176.300003051758},{"option":"SPXW260618C06700000","bid":431.3,"bid_size":1.0,"ask":433.0,"ask_size":1.0,"iv":0.1865,"open_interest":10.0,"volume":0.0,"delta":0.6584,"gamma":0.0005,"vega":14.4661,"theta":-1.0496,"rho":13.5859,"theo":432.5137,"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":421.800003051758},{"option":"SPXW260618P06700000","bid":176.3,"bid_size":15.0,"ask":177.8,"ask_size":8.0,"iv":0.1866,"open_interest":69.0,"volume":4.0,"delta":-0.342,"gamma":0.0005,"vega":14.4661,"theta":-1.0962,"rho":-8.3554,"theo":176.8824,"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":182.300003051758},{"option":"SPXW260618C06725000","bid":412.5,"bid_size":6.0,"ask":414.6,"ask_size":6.0,"iv":0.1841,"open_interest":15.0,"volume":0.0,"delta":0.6468,"gamma":0.0005,"vega":14.6398,"theta":-1.0526,"rho":13.3803,"theo":413.9802,"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":403.399993896484},{"option":"SPXW260618P06725000","bid":182.4,"bid_size":15.0,"ask":184.0,"ask_size":15.0,"iv":0.1841,"open_interest":47.0,"volume":0.0,"delta":-0.3536,"gamma":0.0005,"vega":14.6398,"theta":-1.0947,"rho":-8.6428,"theo":183.0106,"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":188.599998474121},{"option":"SPXW260618C06750000","bid":394.4,"bid_size":2.0,"ask":396.2,"ask_size":5.0,"iv":0.1817,"open_interest":19.0,"volume":0.0,"delta":0.6349,"gamma":0.0005,"vega":14.8026,"theta":-1.0546,"rho":13.1685,"theo":395.6968,"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":385.349990844727},{"option":"SPXW260618P06750000","bid":188.8,"bid_size":14.0,"ask":190.4,"ask_size":14.0,"iv":0.1818,"open_interest":700.0,"volume":23.0,"delta":-0.3655,"gamma":0.0005,"vega":14.8026,"theta":-1.0922,"rho":-8.9362,"theo":189.389,"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":195.099998474121},{"option":"SPXW260618C06775000","bid":376.2,"bid_size":7.0,"ask":378.6,"ask_size":7.0,"iv":0.1794,"open_interest":28.0,"volume":0.0,"delta":0.6226,"gamma":0.0005,"vega":14.9546,"theta":-1.0554,"rho":12.95,"theo":377.6719,"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":367.5},{"option":"SPXW260618P06775000","bid":195.4,"bid_size":14.0,"ask":197.0,"ask_size":14.0,"iv":0.1794,"open_interest":90.0,"volume":0.0,"delta":-0.3779,"gamma":0.0005,"vega":14.9546,"theta":-1.0885,"rho":-9.2364,"theo":196.0259,"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":201.950004577637},{"option":"SPXW260618C06800000","bid":358.6,"bid_size":2.0,"ask":361.0,"ask_size":6.0,"iv":0.177,"open_interest":38.0,"volume":4.0,"delta":0.6098,"gamma":0.0006,"vega":15.0967,"theta":-1.055,"rho":12.7202,"theo":359.9171,"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":349.899993896484},{"option":"SPXW260618P06800000","bid":202.3,"bid_size":13.0,"ask":203.9,"ask_size":13.0,"iv":0.177,"open_interest":206.0,"volume":7.0,"delta":-0.3906,"gamma":0.0006,"vega":15.0967,"theta":-1.0836,"rho":-9.5478,"theo":202.933,"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":209.049995422363},{"option":"SPXW260618C06825000","bid":341.2,"bid_size":2.0,"ask":342.8,"ask_size":9.0,"iv":0.1747,"open_interest":35.0,"volume":0.0,"delta":0.5967,"gamma":0.0006,"vega":15.228,"theta":-1.0533,"rho":12.4758,"theo":342.4491,"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":332.799987792969},{"option":"SPXW260618P06825000","bid":209.5,"bid_size":13.0,"ask":211.2,"ask_size":18.0,"iv":0.1746,"open_interest":81.0,"volume":0.0,"delta":-0.4037,"gamma":0.0006,"vega":15.228,"theta":-1.0774,"rho":-9.874,"theo":210.1267,"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":216.450004577637},{"option":"SPXW260618C06850000","bid":324.0,"bid_size":3.0,"ask":325.6,"ask_size":10.0,"iv":0.1722,"open_interest":43.0,"volume":1.0,"delta":0.5831,"gamma":0.0006,"vega":15.346,"theta":-1.0503,"rho":12.2183,"theo":325.2862,"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":315.699996948242},{"option":"SPXW260618P06850000","bid":217.0,"bid_size":13.0,"ask":218.6,"ask_size":13.0,"iv":0.1723,"open_interest":124.0,"volume":10.0,"delta":-0.4173,"gamma":0.0006,"vega":15.346,"theta":-1.0699,"rho":-10.2131,"theo":217.6256,"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":224.150001525879},{"option":"SPXW260618C06875000","bid":307.2,"bid_size":2.0,"ask":308.8,"ask_size":12.0,"iv":0.1699,"open_interest":95.0,"volume":2.0,"delta":0.5692,"gamma":0.0006,"vega":15.4478,"theta":-1.0459,"rho":11.9531,"theo":308.4432,"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":299.100006103516},{"option":"SPXW260618P06875000","bid":224.8,"bid_size":12.0,"ask":226.5,"ask_size":17.0,"iv":0.1699,"open_interest":47.0,"volume":20.0,"delta":-0.4313,"gamma":0.0006,"vega":15.4478,"theta":-1.061,"rho":-10.56,"theo":225.4444,"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":232.199996948242},{"option":"SPXW260618C06900000","bid":290.7,"bid_size":2.0,"ask":292.2,"ask_size":10.0,"iv":0.1676,"open_interest":24.0,"volume":0.0,"delta":0.5548,"gamma":0.0006,"vega":15.5321,"theta":-1.04,"rho":11.6821,"theo":291.9316,"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":282.900009155273},{"option":"SPXW260618P06900000","bid":232.8,"bid_size":12.0,"ask":234.6,"ask_size":12.0,"iv":0.1676,"open_interest":149.0,"volume":27.0,"delta":-0.4457,"gamma":0.0006,"vega":15.5321,"theta":-1.0506,"rho":-10.9127,"theo":233.5946,"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":240.599998474121},{"option":"SPXW260618C06925000","bid":274.5,"bid_size":3.0,"ask":276.1,"ask_size":10.0,"iv":0.1653,"open_interest":48.0,"volume":3.0,"delta":0.5399,"gamma":0.0006,"vega":15.5985,"theta":-1.0327,"rho":11.4006,"theo":275.7658,"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":267.0},{"option":"SPXW260618P06925000","bid":241.5,"bid_size":12.0,"ask":243.2,"ask_size":17.0,"iv":0.1653,"open_interest":111.0,"volume":3.0,"delta":-0.4605,"gamma":0.0006,"vega":15.5985,"theta":-1.0388,"rho":-11.2759,"theo":242.0905,"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":249.349998474121},{"option":"SPXW260618C06950000","bid":258.7,"bid_size":7.0,"ask":260.3,"ask_size":10.0,"iv":0.163,"open_interest":143.0,"volume":9.0,"delta":0.5247,"gamma":0.0006,"vega":15.6456,"theta":-1.0238,"rho":11.1029,"theo":259.9673,"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":251.5},{"option":"SPXW260618P06950000","bid":250.2,"bid_size":12.0,"ask":252.0,"ask_size":17.0,"iv":0.1631,"open_interest":278.0,"volume":3.0,"delta":-0.4757,"gamma":0.0006,"vega":15.6456,"theta":-1.0254,"rho":-11.6553,"theo":250.9538,"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":258.5},{"option":"SPXW260618C06975000","bid":243.3,"bid_size":7.0,"ask":244.9,"ask_size":10.0,"iv":0.1608,"open_interest":114.0,"volume":5.0,"delta":0.5091,"gamma":0.0006,"vega":15.6712,"theta":-1.0133,"rho":10.7914,"theo":244.5612,"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":236.349998474121},{"option":"SPXW260618P06975000","bid":259.5,"bid_size":1.0,"ask":261.3,"ask_size":17.0,"iv":0.1608,"open_interest":70.0,"volume":3.0,"delta":-0.4914,"gamma":0.0006,"vega":15.6712,"theta":-1.0104,"rho":-12.0485,"theo":260.2095,"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":268.050003051758},{"option":"SPXW260618C07000000","bid":228.3,"bid_size":12.0,"ask":230.0,"ask_size":17.0,"iv":0.1585,"open_interest":379.0,"volume":241.0,"delta":0.493,"gamma":0.0006,"vega":15.6736,"theta":-1.0011,"rho":10.4739,"theo":229.5668,"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":221.699996948242},{"option":"SPXW260618P07000000","bid":269.2,"bid_size":1.0,"ask":271.0,"ask_size":16.0,"iv":0.1585,"open_interest":320.0,"volume":253.0,"delta":-0.5074,"gamma":0.0006,"vega":15.6736,"theta":-0.9938,"rho":-12.4476,"theo":269.8768,"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":278.0},{"option":"SPXW260618C07025000","bid":213.8,"bid_size":12.0,"ask":215.4,"ask_size":11.0,"iv":0.1562,"open_interest":96.0,"volume":4.0,"delta":0.4766,"gamma":0.0006,"vega":15.6518,"theta":-0.9873,"rho":10.1516,"theo":214.9989,"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":207.400001525879},{"option":"SPXW260618P07025000","bid":278.6,"bid_size":7.0,"ask":281.1,"ask_size":6.0,"iv":0.1562,"open_interest":57.0,"volume":10.0,"delta":-0.5238,"gamma":0.0006,"vega":15.6518,"theta":-0.9755,"rho":-12.8516,"theo":279.9707,"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":288.400009155273},{"option":"SPXW260618C07050000","bid":199.7,"bid_size":12.0,"ask":201.4,"ask_size":11.0,"iv":0.154,"open_interest":179.0,"volume":10.0,"delta":0.4598,"gamma":0.0006,"vega":15.6032,"theta":-0.9718,"rho":9.8167,"theo":200.8782,"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":193.599998474121},{"option":"SPXW260618P07050000","bid":289.8,"bid_size":7.0,"ask":291.9,"ask_size":7.0,"iv":0.1541,"open_interest":52.0,"volume":0.0,"delta":-0.5406,"gamma":0.0006,"vega":15.6032,"theta":-0.9555,"rho":-13.2682,"theo":290.5118,"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":299.199996948242},{"option":"SPXW260618C07075000","bid":186.1,"bid_size":12.0,"ask":187.8,"ask_size":11.0,"iv":0.1519,"open_interest":68.0,"volume":5.0,"delta":0.4428,"gamma":0.0007,"vega":15.525,"theta":-0.9547,"rho":9.4661,"theo":187.2337,"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":180.300003051758},{"option":"SPXW260618P07075000","bid":300.2,"bid_size":7.0,"ask":302.7,"ask_size":2.0,"iv":0.152,"open_interest":62.0,"volume":0.0,"delta":-0.5577,"gamma":0.0007,"vega":15.525,"theta":-0.9339,"rho":-13.7005,"theo":301.5291,"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":310.600006103516},{"option":"SPXW260618C07100000","bid":173.0,"bid_size":12.0,"ask":174.7,"ask_size":11.0,"iv":0.1498,"open_interest":264.0,"volume":12.0,"delta":0.4254,"gamma":0.0007,"vega":15.4173,"theta":-0.9359,"rho":9.1091,"theo":174.0903,"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":167.5},{"option":"SPXW260618P07100000","bid":312.2,"bid_size":7.0,"ask":314.3,"ask_size":2.0,"iv":0.1499,"open_interest":48.0,"volume":1.0,"delta":-0.575,"gamma":0.0007,"vega":15.4173,"theta":-0.9106,"rho":-14.1392,"theo":313.0476,"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":322.5},{"option":"SPXW260618C07125000","bid":160.5,"bid_size":13.0,"ask":162.1,"ask_size":12.0,"iv":0.1477,"open_interest":77.0,"volume":1.0,"delta":0.4077,"gamma":0.0007,"vega":15.2816,"theta":-0.9155,"rho":8.7521,"theo":161.463,"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":155.25},{"option":"SPXW260618P07125000","bid":324.2,"bid_size":7.0,"ask":326.6,"ask_size":7.0,"iv":0.1478,"open_interest":58.0,"volume":1.0,"delta":-0.5927,"gamma":0.0007,"vega":15.2816,"theta":-0.8857,"rho":-14.5779,"theo":325.0819,"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":334.899993896484},{"option":"SPXW260618C07150000","bid":148.4,"bid_size":13.0,"ask":150.0,"ask_size":18.0,"iv":0.1458,"open_interest":242.0,"volume":25.0,"delta":0.3899,"gamma":0.0007,"vega":15.1145,"theta":-0.8935,"rho":8.3871,"theo":149.3673,"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":143.450004577637},{"option":"SPXW260618P07150000","bid":337.0,"bid_size":7.0,"ask":339.1,"ask_size":6.0,"iv":0.1458,"open_interest":35.0,"volume":0.0,"delta":-0.6105,"gamma":0.0007,"vega":15.1144,"theta":-0.8592,"rho":-15.0246,"theo":337.6481,"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":347.800003051758},{"option":"SPXW260618C07175000","bid":136.9,"bid_size":14.0,"ask":138.5,"ask_size":19.0,"iv":0.1438,"open_interest":49.0,"volume":20.0,"delta":0.372,"gamma":0.0007,"vega":14.9111,"theta":-0.8701,"rho":8.0097,"theo":137.8284,"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":132.25},{"option":"SPXW260618P07175000","bid":350.4,"bid_size":7.0,"ask":352.2,"ask_size":2.0,"iv":0.1438,"open_interest":27.0,"volume":0.0,"delta":-0.6285,"gamma":0.0007,"vega":14.9111,"theta":-0.8312,"rho":-15.4837,"theo":350.771,"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":361.300003051758},{"option":"SPXW260618C07200000","bid":126.0,"bid_size":1.0,"ask":127.5,"ask_size":20.0,"iv":0.1419,"open_interest":154.0,"volume":14.0,"delta":0.3539,"gamma":0.0007,"vega":14.6748,"theta":-0.8452,"rho":7.6312,"theo":126.8641,"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":121.700000762939},{"option":"SPXW260618P07200000","bid":363.8,"bid_size":6.0,"ask":365.8,"ask_size":2.0,"iv":0.142,"open_interest":34.0,"volume":0.0,"delta":-0.6465,"gamma":0.0007,"vega":14.6748,"theta":-0.8018,"rho":-15.9438,"theo":364.4684,"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":375.200012207031},{"option":"SPXW260618C07225000","bid":115.7,"bid_size":16.0,"ask":117.1,"ask_size":21.0,"iv":0.14,"open_interest":70.0,"volume":10.0,"delta":0.3359,"gamma":0.0007,"vega":14.4111,"theta":-0.819,"rho":7.2584,"theo":116.4768,"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":111.549999237061},{"option":"SPXW260618P07225000","bid":378.4,"bid_size":1.0,"ask":380.2,"ask_size":1.0,"iv":0.1401,"open_interest":40.0,"volume":0.0,"delta":-0.6645,"gamma":0.0007,"vega":14.4111,"theta":-0.7712,"rho":-16.3983,"theo":378.743,"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":389.899993896484},{"option":"SPXW260618C07250000","bid":105.9,"bid_size":16.0,"ask":107.3,"ask_size":22.0,"iv":0.1384,"open_interest":60.0,"volume":2.0,"delta":0.3179,"gamma":0.0006,"vega":14.1156,"theta":-0.7916,"rho":6.8813,"theo":106.6706,"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":102.049999237061},{"option":"SPXW260618P07250000","bid":393.3,"bid_size":1.0,"ask":395.0,"ask_size":1.0,"iv":0.1384,"open_interest":26.0,"volume":0.0,"delta":-0.6825,"gamma":0.0006,"vega":14.1156,"theta":-0.7393,"rho":-16.8571,"theo":393.5986,"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":405.100006103516},{"option":"SPXW260618C07275000","bid":96.6,"bid_size":18.0,"ask":98.1,"ask_size":24.0,"iv":0.1366,"open_interest":84.0,"volume":6.0,"delta":0.3001,"gamma":0.0006,"vega":13.7831,"theta":-0.7632,"rho":6.4997,"theo":97.4549,"change":1.25,"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":1.34192,"prev_day_close":93.1500015258789},{"option":"SPXW260618P07275000","bid":406.0,"bid_size":4.0,"ask":412.8,"ask_size":1.0,"iv":0.1369,"open_interest":11.0,"volume":0.0,"delta":-0.7003,"gamma":0.0006,"vega":13.7831,"theta":-0.7064,"rho":-17.3204,"theo":409.0448,"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":420.75},{"option":"SPXW260618C07300000","bid":88.0,"bid_size":19.0,"ask":89.4,"ask_size":25.0,"iv":0.1351,"open_interest":142.0,"volume":10.0,"delta":0.2826,"gamma":0.0006,"vega":13.4232,"theta":-0.7339,"rho":6.1277,"theo":88.8249,"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":84.7999992370606},{"option":"SPXW260618P07300000","bid":421.9,"bid_size":4.0,"ask":429.0,"ask_size":1.0,"iv":0.135,"open_interest":67.0,"volume":0.0,"delta":-0.7178,"gamma":0.0006,"vega":13.4232,"theta":-0.6726,"rho":-17.7741,"theo":425.0765,"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":436.849990844727},{"option":"SPXW260618C07325000","bid":79.9,"bid_size":19.0,"ask":81.3,"ask_size":25.0,"iv":0.1335,"open_interest":123.0,"volume":1.0,"delta":0.2653,"gamma":0.0006,"vega":13.0428,"theta":-0.7039,"rho":5.7646,"theo":80.7638,"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":77.0500030517578},{"option":"SPXW260618P07325000","bid":438.5,"bid_size":4.0,"ask":445.8,"ask_size":1.0,"iv":0.1336,"open_interest":35.0,"volume":0.0,"delta":-0.7351,"gamma":0.0006,"vega":13.0428,"theta":-0.6381,"rho":-18.2188,"theo":441.6773,"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":453.75},{"option":"SPXW260618C07350000","bid":72.4,"bid_size":21.0,"ask":73.8,"ask_size":27.0,"iv":0.132,"open_interest":124.0,"volume":0.0,"delta":0.2484,"gamma":0.0006,"vega":12.6336,"theta":-0.6733,"rho":5.4008,"theo":73.2625,"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":69.7999992370606},{"option":"SPXW260618P07350000","bid":455.6,"bid_size":4.0,"ask":463.0,"ask_size":1.0,"iv":0.1322,"open_interest":19.0,"volume":0.0,"delta":-0.752,"gamma":0.0006,"vega":12.6336,"theta":-0.603,"rho":-18.6643,"theo":458.8377,"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":471.350006103516},{"option":"SPXW260618C07375000","bid":65.4,"bid_size":22.0,"ask":66.8,"ask_size":28.0,"iv":0.1307,"open_interest":100.0,"volume":4.0,"delta":0.232,"gamma":0.0006,"vega":12.1965,"theta":-0.6423,"rho":5.0453,"theo":66.3107,"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":63.1000003814697},{"option":"SPXW260618P07375000","bid":473.2,"bid_size":4.0,"ask":480.7,"ask_size":1.0,"iv":0.1308,"open_interest":7.0,"volume":0.0,"delta":-0.7684,"gamma":0.0006,"vega":12.1965,"theta":-0.5675,"rho":-19.1016,"theo":476.5478,"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":489.5},{"option":"SPXW260618C07400000","bid":59.1,"bid_size":22.0,"ask":60.3,"ask_size":19.0,"iv":0.1294,"open_interest":143.0,"volume":4.0,"delta":0.2161,"gamma":0.0006,"vega":11.7467,"theta":-0.611,"rho":4.7068,"theo":59.883,"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":56.8999996185303},{"option":"SPXW260618P07400000","bid":491.3,"bid_size":4.0,"ask":499.0,"ask_size":1.0,"iv":0.1295,"open_interest":3.0,"volume":0.0,"delta":-0.7843,"gamma":0.0006,"vega":11.7467,"theta":-0.5317,"rho":-19.5217,"theo":494.7818,"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":507.599990844727},{"option":"SPXW260618C07425000","bid":53.2,"bid_size":23.0,"ask":54.4,"ask_size":20.0,"iv":0.1282,"open_interest":58.0,"volume":0.0,"delta":0.2007,"gamma":0.0006,"vega":11.2842,"theta":-0.5796,"rho":4.3757,"theo":53.9562,"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":51.2000007629394},{"option":"SPXW260618P07425000","bid":510.0,"bid_size":4.0,"ask":517.8,"ask_size":1.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.7997,"gamma":0.0006,"vega":11.2842,"theta":-0.4958,"rho":-19.9345,"theo":513.5167,"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":526.549987792969},{"option":"SPXW260618C07450000","bid":47.8,"bid_size":25.0,"ask":48.9,"ask_size":21.0,"iv":0.1271,"open_interest":59.0,"volume":9.0,"delta":0.1859,"gamma":0.0005,"vega":10.8011,"theta":-0.5484,"rho":4.0521,"theo":48.5156,"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":46.0},{"option":"SPXW260618P07450000","bid":529.2,"bid_size":4.0,"ask":536.8,"ask_size":1.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.8145,"gamma":0.0005,"vega":10.8011,"theta":-0.4601,"rho":-20.3398,"theo":532.7379,"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":546.5},{"option":"SPXW260618C07500000","bid":38.3,"bid_size":29.0,"ask":39.4,"ask_size":25.0,"iv":0.1251,"open_interest":125.0,"volume":3.0,"delta":0.1583,"gamma":0.0005,"vega":9.8189,"theta":-0.4869,"rho":3.4584,"theo":38.9893,"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":36.9500007629394},{"option":"SPXW260618P07500000","bid":568.9,"bid_size":3.0,"ask":577.0,"ask_size":1.0,"iv":0.1252,"open_interest":40.0,"volume":0.0,"delta":-0.8421,"gamma":0.0005,"vega":9.8189,"theta":-0.3896,"rho":-21.0969,"theo":572.5352,"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":586.849975585938},{"option":"SPXW260618C07550000","bid":30.5,"bid_size":47.0,"ask":31.6,"ask_size":47.0,"iv":0.1234,"open_interest":77.0,"volume":28.0,"delta":0.1335,"gamma":0.0004,"vega":8.8237,"theta":-0.4278,"rho":2.9151,"theo":31.1127,"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":29.4500007629394},{"option":"SPXW260618P07550000","bid":610.3,"bid_size":3.0,"ask":618.6,"ask_size":1.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.8669,"gamma":0.0004,"vega":8.8237,"theta":-0.3216,"rho":-21.8035,"theo":613.9822,"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":628.5},{"option":"SPXW260618C07600000","bid":24.2,"bid_size":37.0,"ask":25.2,"ask_size":56.0,"iv":0.1221,"open_interest":52.0,"volume":1.0,"delta":0.1116,"gamma":0.0004,"vega":7.8563,"theta":-0.3725,"rho":2.4397,"theo":24.6863,"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":23.4000005722046},{"option":"SPXW260618P07600000","bid":653.2,"bid_size":3.0,"ask":661.6,"ask_size":1.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.8888,"gamma":0.0004,"vega":7.8563,"theta":-0.2572,"rho":-22.4423,"theo":656.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.0},{"option":"SPXW260618C07650000","bid":19.1,"bid_size":68.0,"ask":20.0,"ask_size":43.0,"iv":0.121,"open_interest":52.0,"volume":2.0,"delta":0.0926,"gamma":0.0004,"vega":6.9243,"theta":-0.3218,"rho":2.0261,"theo":19.5202,"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":18.5499992370605},{"option":"SPXW260618P07650000","bid":697.3,"bid_size":3.0,"ask":705.9,"ask_size":1.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9078,"gamma":0.0004,"vega":6.9243,"theta":-0.1976,"rho":-23.0193,"theo":701.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.450012207031},{"option":"SPXW260618C07700000","bid":15.1,"bid_size":85.0,"ask":15.8,"ask_size":72.0,"iv":0.1202,"open_interest":64.0,"volume":37.0,"delta":0.0765,"gamma":0.0003,"vega":6.0646,"theta":-0.2764,"rho":1.6716,"theo":15.4131,"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":14.6999998092651},{"option":"SPXW260618P07700000","bid":742.5,"bid_size":3.0,"ask":751.2,"ask_size":1.0,"iv":0.1204,"open_interest":101.0,"volume":0.0,"delta":-0.9239,"gamma":0.0003,"vega":6.0646,"theta":-0.1431,"rho":-23.5372,"theo":746.2534,"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":761.950012207031},{"option":"SPXW260618C07750000","bid":11.9,"bid_size":96.0,"ask":12.6,"ask_size":84.0,"iv":0.1197,"open_interest":64.0,"volume":10.0,"delta":0.063,"gamma":0.0003,"vega":5.2765,"theta":-0.2364,"rho":1.378,"theo":12.1859,"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":11.6500000953674},{"option":"SPXW260618P07750000","bid":788.6,"bid_size":3.0,"ask":797.4,"ask_size":1.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9374,"gamma":0.0003,"vega":5.2765,"theta":-0.0942,"rho":-23.9941,"theo":792.3497,"change":0.0,"open":0.0,"high":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":"SPXW260618C07800000","bid":9.4,"bid_size":111.0,"ask":10.1,"ask_size":110.0,"iv":0.1195,"open_interest":289.0,"volume":50.0,"delta":0.0518,"gamma":0.0002,"vega":4.5772,"theta":-0.202,"rho":1.1312,"theo":9.6671,"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":9.25},{"option":"SPXW260618P07800000","bid":835.3,"bid_size":3.0,"ask":844.2,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0002,"vega":4.5772,"theta":-0.0507,"rho":-24.4044,"theo":839.1545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.800018310547},{"option":"SPXW260618C07850000","bid":7.5,"bid_size":47.0,"ask":8.0,"ask_size":108.0,"iv":0.1195,"open_interest":202.0,"volume":0.0,"delta":0.0427,"gamma":0.0002,"vega":3.9596,"theta":-0.1725,"rho":0.9326,"theo":7.7097,"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":7.34999990463257},{"option":"SPXW260618P07850000","bid":882.6,"bid_size":2.0,"ask":891.8,"ask_size":2.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9577,"gamma":0.0002,"vega":3.9596,"theta":-0.0123,"rho":-24.7662,"theo":886.5206,"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":901.899993896484},{"option":"SPXW260618C07900000","bid":5.9,"bid_size":140.0,"ask":6.5,"ask_size":140.0,"iv":0.1197,"open_interest":105.0,"volume":0.0,"delta":0.0353,"gamma":0.0002,"vega":3.4254,"theta":-0.1476,"rho":0.7678,"theo":6.1889,"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":5.84999990463257},{"option":"SPXW260618P07900000","bid":930.3,"bid_size":2.0,"ask":939.7,"ask_size":2.0,"iv":0.1199,"open_interest":100.0,"volume":0.0,"delta":-0.9652,"gamma":0.0002,"vega":3.4254,"theta":0.0,"rho":-25.0944,"theo":934.3234,"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":949.5},{"option":"SPXW260618C07950000","bid":4.8,"bid_size":59.0,"ask":5.2,"ask_size":144.0,"iv":0.1201,"open_interest":50.0,"volume":0.0,"delta":0.0292,"gamma":0.0001,"vega":2.9625,"theta":-0.1266,"rho":0.6367,"theo":5.0034,"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":4.75},{"option":"SPXW260618P07950000","bid":978.4,"bid_size":2.0,"ask":987.5,"ask_size":2.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.9712,"gamma":0.0001,"vega":2.9625,"theta":0.0,"rho":-25.3889,"theo":982.4615,"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":997.450012207031},{"option":"SPXW260618C08000000","bid":3.8,"bid_size":159.0,"ask":4.2,"ask_size":94.0,"iv":0.1205,"open_interest":204.0,"volume":250.0,"delta":0.0243,"gamma":0.0001,"vega":2.5664,"theta":-0.1089,"rho":0.528,"theo":4.0734,"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":3.85000002384186},{"option":"SPXW260618P08000000","bid":1026.8,"bid_size":2.0,"ask":1035.9,"ask_size":2.0,"iv":0.123,"open_interest":159.0,"volume":250.0,"delta":-0.9761,"gamma":0.0001,"vega":2.5664,"theta":0.0,"rho":-25.661,"theo":1030.8551,"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":1046.09997558594},{"option":"SPXW260618C08100000","bid":2.5,"bid_size":67.0,"ask":2.85,"ask_size":160.0,"iv":0.1221,"open_interest":197.0,"volume":0.0,"delta":0.017,"gamma":0.0001,"vega":1.9326,"theta":-0.0812,"rho":0.369,"theo":2.7534,"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":2.55000007152557},{"option":"SPXW260618P08100000","bid":1124.0,"bid_size":2.0,"ask":1133.7,"ask_size":2.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0001,"vega":1.9326,"theta":0.0,"rho":-26.1468,"theo":1128.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.5},{"option":"SPXW260618C08200000","bid":1.65,"bid_size":168.0,"ask":2.0,"ask_size":167.0,"iv":0.1241,"open_interest":198.0,"volume":0.0,"delta":0.0121,"gamma":0.0001,"vega":1.4652,"theta":-0.0613,"rho":0.2617,"theo":1.905,"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":1.75},{"option":"SPXW260618P08200000","bid":1221.7,"bid_size":2.0,"ask":1231.2,"ask_size":2.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":1.4652,"theta":0.0,"rho":-26.5808,"theo":1225.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1241.5},{"option":"SPXW260618C08300000","bid":1.1,"bid_size":208.0,"ask":1.45,"ask_size":186.0,"iv":0.1263,"open_interest":42.0,"volume":0.0,"delta":0.0087,"gamma":0.0,"vega":1.1205,"theta":-0.0468,"rho":0.1881,"theo":1.3477,"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":1.22500002384186},{"option":"SPXW260618P08300000","bid":1319.8,"bid_size":2.0,"ask":1329.6,"ask_size":2.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.1205,"theta":0.0,"rho":-26.9811,"theo":1324.0709,"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":1339.59997558594},{"option":"SPXW260618C08400000","bid":0.75,"bid_size":207.0,"ask":1.1,"ask_size":195.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.8671,"theta":-0.0363,"rho":0.1381,"theo":0.9775,"change":0.0,"open":0.0,"high":0.0,"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":1418.1,"bid_size":2.0,"ask":1428.0,"ask_size":2.0,"iv":0.1382,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.8671,"theta":0.0,"rho":-27.3579,"theo":1422.3478,"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":1437.84997558594},{"option":"SPXW260618C08500000","bid":0.55,"bid_size":152.0,"ask":0.85,"ask_size":67.0,"iv":0.1322,"open_interest":1.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.6826,"theta":-0.0288,"rho":0.1039,"theo":0.731,"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":0.650000005960464},{"option":"SPXW260618P08500000","bid":1516.4,"bid_size":2.0,"ask":1526.4,"ask_size":2.0,"iv":0.1424,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.6826,"theta":0.0,"rho":-27.7188,"theo":1520.7484,"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":1536.45001220703},{"option":"SPXW260618C08600000","bid":0.4,"bid_size":163.0,"ask":0.75,"ask_size":259.0,"iv":0.1363,"open_interest":1.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.5487,"theta":-0.0234,"rho":0.0803,"theo":0.5655,"change":0.0,"open":0.0,"high":0.0,"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":1614.8,"bid_size":2.0,"ask":1625.1,"ask_size":2.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.5487,"theta":0.0,"rho":-28.0691,"theo":1619.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1634.89996337891},{"option":"SPXW260618C08800000","bid":0.25,"bid_size":190.0,"ask":0.55,"ask_size":194.0,"iv":0.1444,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3806,"theta":-0.0168,"rho":0.0528,"theo":0.3769,"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":1811.8,"bid_size":2.0,"ask":1822.5,"ask_size":2.0,"iv":0.1588,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.3809,"theta":0.0,"rho":-28.7501,"theo":1816.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.90002441406},{"option":"SPXW260618C09000000","bid":0.15,"bid_size":194.0,"ask":0.45,"ask_size":200.0,"iv":0.1528,"open_interest":5.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.288,"theta":-0.0134,"rho":0.0385,"theo":0.2844,"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":2008.8,"bid_size":2.0,"ask":2019.9,"ask_size":2.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.2882,"theta":0.0,"rho":-29.4179,"theo":2013.5377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2029.29998779297},{"option":"SPXW260618C09200000","bid":0.1,"bid_size":193.0,"ask":0.35,"ask_size":194.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.231,"theta":-0.0114,"rho":0.0303,"theo":0.2315,"change":0.0,"open":0.0,"high":0.0,"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":2206.2,"bid_size":1.0,"ask":2217.4,"ask_size":2.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.2314,"theta":0.0,"rho":-30.0796,"theo":2210.7797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2226.80004882812},{"option":"SPXW260618C09400000","bid":0.05,"bid_size":201.0,"ask":0.3,"ask_size":196.0,"iv":0.1683,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.192,"theta":-0.01,"rho":0.0248,"theo":0.1972,"change":0.0,"open":0.0,"high":0.0,"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":"SPXW260618P09400000","bid":2403.5,"bid_size":1.0,"ask":2414.8,"ask_size":2.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1921,"theta":0.0,"rho":-30.7386,"theo":2408.0391,"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":2423.79992675781},{"option":"SPXW260618C09600000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":211.0,"iv":0.1768,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1623,"theta":-0.0089,"rho":0.0207,"theo":0.1707,"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":2600.8,"bid_size":1.0,"ask":2612.3,"ask_size":1.0,"iv":0.1976,"open_interest":4.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1623,"theta":0.0,"rho":-31.3962,"theo":2605.3068,"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":2621.29992675781},{"option":"SPXW260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":143.0,"iv":0.1946,"open_interest":233.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1182,"theta":-0.0071,"rho":0.0147,"theo":0.1294,"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":2995.2,"bid_size":1.0,"ask":3006.7,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.1186,"theta":0.0,"rho":-32.7091,"theo":2999.8547,"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":3015.75},{"option":"SPXW260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":65.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0879,"theta":-0.0057,"rho":0.0107,"theo":0.0993,"change":0.0,"open":0.0,"high":0.0,"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":3389.8,"bid_size":1.0,"ask":3401.3,"ask_size":1.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0882,"theta":0.0,"rho":-34.0201,"theo":3394.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3411.65002441406},{"option":"SPXW260618C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":54.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0664,"theta":-0.0046,"rho":0.0079,"theo":0.0767,"change":0.0,"open":0.0,"high":0.0,"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":3784.7,"bid_size":1.0,"ask":3796.2,"ask_size":1.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0664,"theta":0.0,"rho":-35.3299,"theo":3788.9786,"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":3806.05004882812},{"option":"SPXW260618C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":69.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0501,"theta":-0.0037,"rho":0.0059,"theo":0.0589,"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":0.0750000029802322},{"option":"SPXW260618P11200000","bid":4179.3,"bid_size":1.0,"ask":4190.5,"ask_size":1.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0504,"theta":0.0,"rho":-36.6389,"theo":4183.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4200.89990234375},{"option":"SPXW260618C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":79.0,"iv":0.2571,"open_interest":15.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0383,"theta":-0.003,"rho":0.0044,"theo":0.0455,"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":0.0750000029802322},{"option":"SPXW260618P11600000","bid":4573.7,"bid_size":1.0,"ask":4585.4,"ask_size":1.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0385,"theta":0.0,"rho":-37.9474,"theo":4578.125,"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":4595.30004882812},{"option":"SPXW260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":89.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0295,"theta":-0.0024,"rho":0.0033,"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":"SPXW260618P12000000","bid":4968.6,"bid_size":1.0,"ask":4980.1,"ask_size":1.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0297,"theta":0.0,"rho":-39.2554,"theo":4972.7033,"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":4990.10009765625},{"option":"SPXW260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":64.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0228,"theta":-0.0019,"rho":0.0025,"theo":0.0274,"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":0.0750000029802322},{"option":"SPXW260618P12400000","bid":5363.0,"bid_size":1.0,"ask":5374.5,"ask_size":1.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-40.5632,"theo":5367.284,"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":5384.69995117188},{"option":"SPXW260630C02600000","bid":4297.9,"bid_size":1.0,"ask":4309.4,"ask_size":1.0,"iv":0.6739,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.4048,"theta":0.0,"rho":9.0866,"theo":4302.998,"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":4288.80004882812},{"option":"SPXW260630P02600000","bid":2.7,"bid_size":247.0,"ask":3.0,"ask_size":242.0,"iv":0.6492,"open_interest":1289.0,"volume":44.0,"delta":-0.0032,"gamma":0.0,"vega":0.4049,"theta":-0.0928,"rho":-0.0852,"theo":2.7501,"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":4101.6,"bid_size":1.0,"ask":4113.1,"ask_size":1.0,"iv":0.6386,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.5161,"theta":0.0,"rho":9.7616,"theo":4106.6634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4092.35009765625},{"option":"SPXW260630P02800000","bid":3.5,"bid_size":192.0,"ask":3.8,"ask_size":182.0,"iv":0.6202,"open_interest":474.0,"volume":4.0,"delta":-0.0042,"gamma":0.0,"vega":0.5162,"theta":-0.1133,"rho":-0.1117,"theo":3.5246,"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":3905.3,"bid_size":1.0,"ask":3916.8,"ask_size":1.0,"iv":0.6067,"open_interest":2.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.6493,"theta":0.0,"rho":10.4307,"theo":3910.486,"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":3895.75},{"option":"SPXW260630P03000000","bid":4.4,"bid_size":60.0,"ask":4.7,"ask_size":174.0,"iv":0.5915,"open_interest":676.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.6494,"theta":-0.1365,"rho":-0.144,"theo":4.4563,"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":4.65000009536743},{"option":"SPXW260630C03100000","bid":3807.3,"bid_size":1.0,"ask":3818.8,"ask_size":1.0,"iv":0.5906,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.7256,"theta":0.0,"rho":10.7624,"theo":3812.4586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3798.09997558594},{"option":"SPXW260630P03100000","bid":4.8,"bid_size":205.0,"ask":5.2,"ask_size":169.0,"iv":0.5768,"open_interest":240.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.7257,"theta":-0.149,"rho":-0.163,"theo":4.9835,"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":5.15000009536743},{"option":"SPXW260630C03200000","bid":3709.2,"bid_size":1.0,"ask":3720.7,"ask_size":1.0,"iv":0.5758,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.8071,"theta":0.0,"rho":11.0923,"theo":3714.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3700.0},{"option":"SPXW260630P03200000","bid":5.4,"bid_size":175.0,"ask":5.7,"ask_size":175.0,"iv":0.5631,"open_interest":599.0,"volume":24.0,"delta":-0.0069,"gamma":0.0,"vega":0.8072,"theta":-0.1621,"rho":-0.1838,"theo":5.5534,"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":5.70000004768372},{"option":"SPXW260630C03300000","bid":3611.2,"bid_size":1.0,"ask":3622.7,"ask_size":1.0,"iv":0.5608,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.894,"theta":0.0,"rho":11.4205,"theo":3616.5317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3601.54992675781},{"option":"SPXW260630P03300000","bid":6.0,"bid_size":160.0,"ask":6.3,"ask_size":58.0,"iv":0.5498,"open_interest":112.0,"volume":2.0,"delta":-0.0077,"gamma":0.0,"vega":0.8941,"theta":-0.1756,"rho":-0.2063,"theo":6.1657,"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":6.29999995231628},{"option":"SPXW260630C03400000","bid":3513.5,"bid_size":1.0,"ask":3525.0,"ask_size":1.0,"iv":0.5433,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.9879,"theta":0.0,"rho":11.7468,"theo":3518.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3504.44995117188},{"option":"SPXW260630P03400000","bid":6.6,"bid_size":157.0,"ask":7.0,"ask_size":157.0,"iv":0.5367,"open_interest":536.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.988,"theta":-0.1897,"rho":-0.2307,"theo":6.8205,"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":6.95000004768372},{"option":"SPXW260630C03500000","bid":3415.6,"bid_size":1.0,"ask":3427.1,"ask_size":1.0,"iv":0.5293,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":1.0898,"theta":0.0,"rho":12.0707,"theo":3420.7761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3406.35009765625},{"option":"SPXW260630P03500000","bid":7.3,"bid_size":153.0,"ask":7.7,"ask_size":153.0,"iv":0.5237,"open_interest":642.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":1.0902,"theta":-0.2042,"rho":-0.2576,"theo":7.5207,"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":7.65000009536743},{"option":"SPXW260630C03600000","bid":3317.5,"bid_size":1.0,"ask":3329.0,"ask_size":1.0,"iv":0.5181,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":1.1991,"theta":0.0,"rho":12.3918,"theo":3322.9667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3308.40002441406},{"option":"SPXW260630P03600000","bid":8.0,"bid_size":150.0,"ask":8.4,"ask_size":57.0,"iv":0.5105,"open_interest":979.0,"volume":4.0,"delta":-0.0108,"gamma":0.0,"vega":1.1993,"theta":-0.2191,"rho":-0.2871,"theo":8.2644,"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":8.40000009536743},{"option":"SPXW260630C03700000","bid":3219.8,"bid_size":1.0,"ask":3231.3,"ask_size":1.0,"iv":0.5044,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0,"vega":1.3147,"theta":0.0,"rho":12.7106,"theo":3225.2059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3210.55004882812},{"option":"SPXW260630P03700000","bid":8.8,"bid_size":145.0,"ask":9.2,"ask_size":56.0,"iv":0.4978,"open_interest":259.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":1.3148,"theta":-0.2345,"rho":-0.3191,"theo":9.0582,"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":9.25},{"option":"SPXW260630C03800000","bid":3122.3,"bid_size":1.0,"ask":3133.5,"ask_size":1.0,"iv":0.4903,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":1.4372,"theta":0.0,"rho":13.0271,"theo":3127.4952,"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":3112.84997558594},{"option":"SPXW260630P03800000","bid":9.6,"bid_size":163.0,"ask":10.0,"ask_size":56.0,"iv":0.4848,"open_interest":343.0,"volume":3.0,"delta":-0.0133,"gamma":0.0,"vega":1.4374,"theta":-0.2502,"rho":-0.3533,"theo":9.9021,"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":10.0499997138977},{"option":"SPXW260630C03900000","bid":3024.3,"bid_size":1.0,"ask":3035.8,"ask_size":1.0,"iv":0.478,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.5693,"theta":0.0,"rho":13.3407,"theo":3029.8372,"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":3015.39990234375},{"option":"SPXW260630P03900000","bid":10.6,"bid_size":148.0,"ask":11.0,"ask_size":138.0,"iv":0.473,"open_interest":335.0,"volume":5.0,"delta":-0.0147,"gamma":0.0,"vega":1.5693,"theta":-0.2664,"rho":-0.3904,"theo":10.7973,"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":11.0499997138977},{"option":"SPXW260630C04000000","bid":2926.7,"bid_size":2.0,"ask":2938.2,"ask_size":2.0,"iv":0.465,"open_interest":2.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.7124,"theta":0.0,"rho":13.6505,"theo":2932.2373,"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":2918.04992675781},{"option":"SPXW260630P04000000","bid":11.5,"bid_size":135.0,"ask":11.9,"ask_size":54.0,"iv":0.4601,"open_interest":696.0,"volume":4.0,"delta":-0.0163,"gamma":0.0,"vega":1.7126,"theta":-0.283,"rho":-0.4314,"theo":11.7532,"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":12.0499997138977},{"option":"SPXW260630C04100000","bid":2829.4,"bid_size":2.0,"ask":2840.9,"ask_size":2.0,"iv":0.4506,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.8659,"theta":0.0,"rho":13.9561,"theo":2834.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2820.54992675781},{"option":"SPXW260630P04100000","bid":12.6,"bid_size":140.0,"ask":13.0,"ask_size":131.0,"iv":0.4482,"open_interest":413.0,"volume":2.0,"delta":-0.018,"gamma":0.0,"vega":1.8662,"theta":-0.3,"rho":-0.4765,"theo":12.7739,"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":13.0499997138977},{"option":"SPXW260630C04200000","bid":2731.7,"bid_size":4.0,"ask":2743.2,"ask_size":2.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":2.0289,"theta":0.0,"rho":14.2578,"theo":2737.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2722.69995117188},{"option":"SPXW260630P04200000","bid":13.7,"bid_size":138.0,"ask":14.1,"ask_size":137.0,"iv":0.4359,"open_interest":640.0,"volume":0.0,"delta":-0.0199,"gamma":0.0,"vega":2.0291,"theta":-0.3176,"rho":-0.5255,"theo":13.8687,"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":14.1999998092651},{"option":"SPXW260630C04250000","bid":2683.1,"bid_size":3.0,"ask":2694.5,"ask_size":2.0,"iv":0.4329,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":2.1143,"theta":0.0,"rho":14.4072,"theo":2688.5439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.20007324219},{"option":"SPXW260630P04250000","bid":14.2,"bid_size":127.0,"ask":14.7,"ask_size":126.0,"iv":0.4297,"open_interest":141.0,"volume":0.0,"delta":-0.0209,"gamma":0.0,"vega":2.1146,"theta":-0.3266,"rho":-0.5515,"theo":14.4466,"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":14.8000001907349},{"option":"SPXW260630C04300000","bid":2634.3,"bid_size":4.0,"ask":2645.8,"ask_size":2.0,"iv":0.427,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0,"vega":2.203,"theta":0.0,"rho":14.5555,"theo":2639.8665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2625.40002441406},{"option":"SPXW260630P04300000","bid":14.8,"bid_size":125.0,"ask":15.3,"ask_size":132.0,"iv":0.4236,"open_interest":475.0,"volume":2.0,"delta":-0.0219,"gamma":0.0,"vega":2.2033,"theta":-0.3357,"rho":-0.5785,"theo":15.0465,"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":15.4000000953674},{"option":"SPXW260630C04350000","bid":2585.8,"bid_size":3.0,"ask":2597.1,"ask_size":1.0,"iv":0.4207,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0,"vega":2.2957,"theta":0.0,"rho":14.7024,"theo":2591.2127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2576.59997558594},{"option":"SPXW260630P04350000","bid":15.4,"bid_size":123.0,"ask":15.9,"ask_size":51.0,"iv":0.4175,"open_interest":260.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.2957,"theta":-0.3451,"rho":-0.6068,"theo":15.668,"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":16.0500001907349},{"option":"SPXW260630C04400000","bid":2537.2,"bid_size":3.0,"ask":2548.5,"ask_size":2.0,"iv":0.4147,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":2.3927,"theta":0.0,"rho":14.8478,"theo":2542.5845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2528.34997558594},{"option":"SPXW260630P04400000","bid":16.1,"bid_size":121.0,"ask":16.6,"ask_size":120.0,"iv":0.4117,"open_interest":253.0,"volume":0.0,"delta":-0.0242,"gamma":0.0,"vega":2.393,"theta":-0.3546,"rho":-0.6369,"theo":16.3193,"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":16.6999998092651},{"option":"SPXW260630C04450000","bid":2488.7,"bid_size":4.0,"ask":2499.8,"ask_size":1.0,"iv":0.408,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":2.4944,"theta":0.0,"rho":14.9915,"theo":2493.9844,"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":2479.75},{"option":"SPXW260630P04450000","bid":16.8,"bid_size":119.0,"ask":17.3,"ask_size":118.0,"iv":0.4059,"open_interest":450.0,"volume":60.0,"delta":-0.0254,"gamma":0.0,"vega":2.4947,"theta":-0.3643,"rho":-0.6686,"theo":16.9965,"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":17.4000005722046},{"option":"SPXW260630C04500000","bid":2440.2,"bid_size":3.0,"ask":2451.2,"ask_size":1.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":2.6006,"theta":0.0,"rho":15.1332,"theo":2445.4149,"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":2431.34997558594},{"option":"SPXW260630P04500000","bid":17.5,"bid_size":116.0,"ask":18.0,"ask_size":124.0,"iv":0.3999,"open_interest":582.0,"volume":8.0,"delta":-0.0267,"gamma":0.0,"vega":2.601,"theta":-0.3743,"rho":-0.7023,"theo":17.7045,"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":18.0999994277954},{"option":"SPXW260630C04550000","bid":2391.6,"bid_size":3.0,"ask":2402.6,"ask_size":1.0,"iv":0.3963,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":2.7113,"theta":0.0,"rho":15.2728,"theo":2396.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2382.25},{"option":"SPXW260630P04550000","bid":18.2,"bid_size":114.0,"ask":18.7,"ask_size":47.0,"iv":0.3939,"open_interest":258.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":2.7117,"theta":-0.3845,"rho":-0.738,"theo":18.4461,"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":18.9000005722046},{"option":"SPXW260630C04600000","bid":2343.2,"bid_size":3.0,"ask":2354.2,"ask_size":1.0,"iv":0.3902,"open_interest":19.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":2.8261,"theta":-0.0091,"rho":15.4106,"theo":2348.38,"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":2334.0},{"option":"SPXW260630P04600000","bid":19.0,"bid_size":112.0,"ask":19.5,"ask_size":46.0,"iv":0.3882,"open_interest":464.0,"volume":0.0,"delta":-0.0294,"gamma":0.0,"vega":2.8265,"theta":-0.395,"rho":-0.7756,"theo":19.2244,"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":19.6999998092651},{"option":"SPXW260630C04650000","bid":2294.8,"bid_size":3.0,"ask":2305.9,"ask_size":1.0,"iv":0.384,"open_interest":4.0,"volume":0.0,"delta":0.9694,"gamma":0.0,"vega":2.945,"theta":-0.028,"rho":15.5464,"theo":2299.9207,"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":2285.5},{"option":"SPXW260630P04650000","bid":19.8,"bid_size":110.0,"ask":20.3,"ask_size":45.0,"iv":0.3823,"open_interest":264.0,"volume":0.0,"delta":-0.031,"gamma":0.0,"vega":2.9454,"theta":-0.4057,"rho":-0.8152,"theo":20.0422,"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":20.5},{"option":"SPXW260630C04700000","bid":2246.4,"bid_size":3.0,"ask":2257.2,"ask_size":1.0,"iv":0.3785,"open_interest":24.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":3.0686,"theta":-0.0472,"rho":15.6803,"theo":2251.5043,"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":2237.09997558594},{"option":"SPXW260630P04700000","bid":20.6,"bid_size":123.0,"ask":21.2,"ask_size":44.0,"iv":0.3766,"open_interest":473.0,"volume":0.0,"delta":-0.0325,"gamma":0.0,"vega":3.069,"theta":-0.4168,"rho":-0.8566,"theo":20.9032,"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":21.4000005722046},{"option":"SPXW260630C04750000","bid":2198.1,"bid_size":3.0,"ask":2208.8,"ask_size":1.0,"iv":0.3726,"open_interest":2.0,"volume":1.0,"delta":0.9661,"gamma":0.0,"vega":3.1977,"theta":-0.0668,"rho":15.812,"theo":2203.1342,"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":2188.44995117188},{"option":"SPXW260630P04750000","bid":21.5,"bid_size":120.0,"ask":22.1,"ask_size":43.0,"iv":0.3709,"open_interest":470.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":3.1982,"theta":-0.4282,"rho":-0.9002,"theo":21.8105,"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":22.3500003814697},{"option":"SPXW260630C04800000","bid":2149.9,"bid_size":3.0,"ask":2160.6,"ask_size":1.0,"iv":0.3674,"open_interest":3.0,"volume":0.0,"delta":0.9643,"gamma":0.0,"vega":3.3335,"theta":-0.0868,"rho":15.9412,"theo":2154.8143,"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":2140.25},{"option":"SPXW260630P04800000","bid":22.5,"bid_size":103.0,"ask":23.1,"ask_size":110.0,"iv":0.3655,"open_interest":238.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":3.3335,"theta":-0.44,"rho":-0.9462,"theo":22.7647,"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":23.3000001907349},{"option":"SPXW260630C04850000","bid":2101.6,"bid_size":3.0,"ask":2112.5,"ask_size":1.0,"iv":0.3613,"open_interest":0.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":3.477,"theta":-0.1071,"rho":16.0674,"theo":2106.5492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2092.25},{"option":"SPXW260630P04850000","bid":23.5,"bid_size":101.0,"ask":24.1,"ask_size":41.0,"iv":0.3599,"open_interest":594.0,"volume":0.0,"delta":-0.0379,"gamma":0.0001,"vega":3.477,"theta":-0.4522,"rho":-0.9955,"theo":23.7769,"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":24.4000005722046},{"option":"SPXW260630C04900000","bid":2053.5,"bid_size":3.0,"ask":2064.0,"ask_size":1.0,"iv":0.3562,"open_interest":1.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":3.6284,"theta":-0.1278,"rho":16.1899,"theo":2058.3443,"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":2043.75},{"option":"SPXW260630P04900000","bid":24.6,"bid_size":105.0,"ask":25.2,"ask_size":105.0,"iv":0.3544,"open_interest":53.0,"volume":0.0,"delta":-0.0399,"gamma":0.0001,"vega":3.6284,"theta":-0.4647,"rho":-1.0483,"theo":24.8493,"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":25.4500007629395},{"option":"SPXW260630C04950000","bid":2005.4,"bid_size":3.0,"ask":2016.0,"ask_size":2.0,"iv":0.3503,"open_interest":1.0,"volume":0.0,"delta":0.9583,"gamma":0.0001,"vega":3.7876,"theta":-0.149,"rho":16.3086,"theo":2010.2058,"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":1995.75},{"option":"SPXW260630P04950000","bid":25.7,"bid_size":96.0,"ask":26.4,"ask_size":102.0,"iv":0.3491,"open_interest":614.0,"volume":0.0,"delta":-0.0421,"gamma":0.0001,"vega":3.7876,"theta":-0.4777,"rho":-1.105,"theo":25.9879,"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":26.6499996185303},{"option":"SPXW260630C05000000","bid":1957.4,"bid_size":3.0,"ask":1967.9,"ask_size":1.0,"iv":0.345,"open_interest":5249.0,"volume":0.0,"delta":0.956,"gamma":0.0001,"vega":3.9537,"theta":-0.1706,"rho":16.4234,"theo":1962.1396,"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":1947.70001220703},{"option":"SPXW260630P05000000","bid":26.9,"bid_size":144.0,"ask":27.6,"ask_size":135.0,"iv":0.3438,"open_interest":5438.0,"volume":102.0,"delta":-0.0444,"gamma":0.0001,"vega":3.9537,"theta":-0.4912,"rho":-1.1655,"theo":27.199,"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":27.9000005722046},{"option":"SPXW260630C05050000","bid":1909.4,"bid_size":3.0,"ask":1919.7,"ask_size":1.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":4.1265,"theta":-0.1927,"rho":16.5345,"theo":1914.152,"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":1900.04998779297},{"option":"SPXW260630P05050000","bid":28.1,"bid_size":109.0,"ask":28.9,"ask_size":96.0,"iv":0.3384,"open_interest":177.0,"volume":20.0,"delta":-0.0468,"gamma":0.0001,"vega":4.1265,"theta":-0.5051,"rho":-1.2298,"theo":28.4887,"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":29.1999998092651},{"option":"SPXW260630C05075000","bid":1885.5,"bid_size":3.0,"ask":1896.1,"ask_size":1.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0001,"vega":4.2155,"theta":-0.204,"rho":16.5887,"theo":1890.1896,"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":1876.10003662109},{"option":"SPXW260630P05075000","bid":28.8,"bid_size":107.0,"ask":29.6,"ask_size":94.0,"iv":0.3357,"open_interest":116.0,"volume":0.0,"delta":-0.0481,"gamma":0.0001,"vega":4.2155,"theta":-0.5123,"rho":-1.2632,"theo":29.1648,"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":29.9000005722046},{"option":"SPXW260630C05100000","bid":1861.6,"bid_size":3.0,"ask":1871.7,"ask_size":1.0,"iv":0.3347,"open_interest":1.0,"volume":0.0,"delta":0.9509,"gamma":0.0001,"vega":4.3064,"theta":-0.2154,"rho":16.642,"theo":1866.2489,"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":1852.20001220703},{"option":"SPXW260630P05100000","bid":29.5,"bid_size":100.0,"ask":30.3,"ask_size":92.0,"iv":0.3331,"open_interest":141.0,"volume":10.0,"delta":-0.0494,"gamma":0.0001,"vega":4.3064,"theta":-0.5196,"rho":-1.2976,"theo":29.8628,"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":30.5999994277954},{"option":"SPXW260630C05125000","bid":1837.8,"bid_size":3.0,"ask":1848.1,"ask_size":1.0,"iv":0.332,"open_interest":1.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":4.3996,"theta":-0.2269,"rho":16.6944,"theo":1842.331,"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":1828.0},{"option":"SPXW260630P05125000","bid":30.2,"bid_size":103.0,"ask":31.0,"ask_size":90.0,"iv":0.3306,"open_interest":51.0,"volume":0.0,"delta":-0.0508,"gamma":0.0001,"vega":4.3996,"theta":-0.527,"rho":-1.3329,"theo":30.5835,"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":31.3500003814697},{"option":"SPXW260630C05150000","bid":1813.9,"bid_size":3.0,"ask":1824.2,"ask_size":2.0,"iv":0.3294,"open_interest":1.0,"volume":0.0,"delta":0.9481,"gamma":0.0001,"vega":4.4952,"theta":-0.2385,"rho":16.7456,"theo":1818.4365,"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":1804.25},{"option":"SPXW260630P05150000","bid":31.0,"bid_size":101.0,"ask":31.7,"ask_size":88.0,"iv":0.328,"open_interest":182.0,"volume":0.0,"delta":-0.0522,"gamma":0.0001,"vega":4.4952,"theta":-0.5346,"rho":-1.3694,"theo":31.3276,"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":32.1500005722046},{"option":"SPXW260630C05175000","bid":1790.0,"bid_size":3.0,"ask":1800.4,"ask_size":2.0,"iv":0.3268,"open_interest":37.0,"volume":0.0,"delta":0.9467,"gamma":0.0001,"vega":4.5935,"theta":-0.2503,"rho":16.7956,"theo":1794.5662,"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":1780.70001220703},{"option":"SPXW260630P05175000","bid":31.7,"bid_size":99.0,"ask":32.5,"ask_size":86.0,"iv":0.3254,"open_interest":186.0,"volume":0.0,"delta":-0.0537,"gamma":0.0001,"vega":4.5935,"theta":-0.5423,"rho":-1.407,"theo":32.096,"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":32.9500007629394},{"option":"SPXW260630C05200000","bid":1766.1,"bid_size":3.0,"ask":1776.4,"ask_size":1.0,"iv":0.324,"open_interest":5.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":4.6947,"theta":-0.2622,"rho":16.8443,"theo":1770.7215,"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":1756.70001220703},{"option":"SPXW260630P05200000","bid":32.5,"bid_size":98.0,"ask":33.3,"ask_size":85.0,"iv":0.3229,"open_interest":749.0,"volume":106.0,"delta":-0.0552,"gamma":0.0001,"vega":4.6947,"theta":-0.5501,"rho":-1.4461,"theo":32.8898,"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":33.75},{"option":"SPXW260630C05225000","bid":1742.3,"bid_size":3.0,"ask":1752.4,"ask_size":1.0,"iv":0.3213,"open_interest":19.0,"volume":0.0,"delta":0.9436,"gamma":0.0001,"vega":4.7989,"theta":-0.2742,"rho":16.8914,"theo":1746.9031,"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":1732.75},{"option":"SPXW260630P05225000","bid":33.3,"bid_size":95.0,"ask":34.1,"ask_size":83.0,"iv":0.3204,"open_interest":685.0,"volume":10.0,"delta":-0.0567,"gamma":0.0001,"vega":4.7989,"theta":-0.5581,"rho":-1.4866,"theo":33.7101,"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":34.6000003814697},{"option":"SPXW260630C05250000","bid":1718.7,"bid_size":3.0,"ask":1728.8,"ask_size":1.0,"iv":0.3192,"open_interest":26.0,"volume":0.0,"delta":0.942,"gamma":0.0001,"vega":4.9061,"theta":-0.2864,"rho":16.937,"theo":1723.1124,"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":1708.95001220703},{"option":"SPXW260630P05250000","bid":34.2,"bid_size":93.0,"ask":35.0,"ask_size":81.0,"iv":0.318,"open_interest":158.0,"volume":20.0,"delta":-0.0584,"gamma":0.0001,"vega":4.9061,"theta":-0.5662,"rho":-1.5287,"theo":34.558,"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":35.4500007629394},{"option":"SPXW260630C05275000","bid":1694.8,"bid_size":3.0,"ask":1705.0,"ask_size":1.0,"iv":0.3165,"open_interest":2.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":5.0162,"theta":-0.2987,"rho":16.9808,"theo":1699.3505,"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":1685.45001220703},{"option":"SPXW260630P05275000","bid":35.1,"bid_size":91.0,"ask":35.9,"ask_size":79.0,"iv":0.3153,"open_interest":149.0,"volume":0.0,"delta":-0.06,"gamma":0.0001,"vega":5.0162,"theta":-0.5744,"rho":-1.5726,"theo":35.4347,"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":36.3499984741211},{"option":"SPXW260630C05300000","bid":1671.1,"bid_size":3.0,"ask":1681.1,"ask_size":1.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":5.129,"theta":-0.3112,"rho":17.023,"theo":1675.6188,"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":1661.54998779297},{"option":"SPXW260630P05300000","bid":36.0,"bid_size":90.0,"ask":36.8,"ask_size":78.0,"iv":0.3129,"open_interest":403.0,"volume":1.0,"delta":-0.0617,"gamma":0.0001,"vega":5.129,"theta":-0.5828,"rho":-1.6181,"theo":36.3416,"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":37.3499984741211},{"option":"SPXW260630C05325000","bid":1647.4,"bid_size":3.0,"ask":1657.5,"ask_size":1.0,"iv":0.3115,"open_interest":16.0,"volume":0.0,"delta":0.9368,"gamma":0.0001,"vega":5.2442,"theta":-0.3238,"rho":17.0634,"theo":1651.9184,"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":1637.70001220703},{"option":"SPXW260630P05325000","bid":36.9,"bid_size":89.0,"ask":37.7,"ask_size":77.0,"iv":0.3105,"open_interest":113.0,"volume":0.0,"delta":-0.0635,"gamma":0.0001,"vega":5.2442,"theta":-0.5913,"rho":-1.6653,"theo":37.2799,"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":38.25},{"option":"SPXW260630C05350000","bid":1623.8,"bid_size":3.0,"ask":1633.8,"ask_size":1.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":5.3617,"theta":-0.3365,"rho":17.1023,"theo":1628.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.25},{"option":"SPXW260630P05350000","bid":37.9,"bid_size":86.0,"ask":38.7,"ask_size":74.0,"iv":0.308,"open_interest":50.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":5.3617,"theta":-0.6,"rho":-1.7141,"theo":38.2507,"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":39.2999992370606},{"option":"SPXW260630C05375000","bid":1600.2,"bid_size":3.0,"ask":1610.1,"ask_size":1.0,"iv":0.3066,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0001,"vega":5.4813,"theta":-0.3494,"rho":17.1396,"theo":1604.6165,"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":1590.54998779297},{"option":"SPXW260630P05375000","bid":38.9,"bid_size":73.0,"ask":39.7,"ask_size":73.0,"iv":0.3056,"open_interest":50.0,"volume":0.0,"delta":-0.0673,"gamma":0.0001,"vega":5.4813,"theta":-0.6088,"rho":-1.7645,"theo":39.2552,"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":40.3499984741211},{"option":"SPXW260630C05400000","bid":1576.6,"bid_size":3.0,"ask":1586.5,"ask_size":1.0,"iv":0.3041,"open_interest":1.0,"volume":0.0,"delta":0.9311,"gamma":0.0001,"vega":5.6029,"theta":-0.3624,"rho":17.1755,"theo":1581.0171,"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":1567.05004882812},{"option":"SPXW260630P05400000","bid":39.9,"bid_size":83.0,"ask":40.7,"ask_size":42.0,"iv":0.3032,"open_interest":80.0,"volume":0.0,"delta":-0.0692,"gamma":0.0001,"vega":5.6029,"theta":-0.6177,"rho":-1.8163,"theo":40.2944,"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":41.3999996185303},{"option":"SPXW260630C05425000","bid":1553.1,"bid_size":3.0,"ask":1562.9,"ask_size":1.0,"iv":0.3018,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0001,"vega":5.7269,"theta":-0.3756,"rho":17.2099,"theo":1557.4534,"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":1543.75},{"option":"SPXW260630P05425000","bid":41.0,"bid_size":70.0,"ask":41.8,"ask_size":70.0,"iv":0.3007,"open_interest":33.0,"volume":0.0,"delta":-0.0713,"gamma":0.0001,"vega":5.7269,"theta":-0.6268,"rho":-1.8695,"theo":41.3693,"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":42.5},{"option":"SPXW260630C05450000","bid":1529.5,"bid_size":3.0,"ask":1539.3,"ask_size":1.0,"iv":0.2992,"open_interest":0.0,"volume":0.0,"delta":0.927,"gamma":0.0001,"vega":5.8535,"theta":-0.3889,"rho":17.2429,"theo":1533.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1519.89996337891},{"option":"SPXW260630P05450000","bid":42.1,"bid_size":69.0,"ask":42.9,"ask_size":69.0,"iv":0.2984,"open_interest":39.0,"volume":1.0,"delta":-0.0734,"gamma":0.0001,"vega":5.8535,"theta":-0.636,"rho":-1.9242,"theo":42.4809,"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":43.6500015258789},{"option":"SPXW260630C05475000","bid":1506.1,"bid_size":3.0,"ask":1515.7,"ask_size":1.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":5.9831,"theta":-0.4023,"rho":17.2742,"theo":1510.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1496.5},{"option":"SPXW260630P05475000","bid":43.2,"bid_size":78.0,"ask":44.1,"ask_size":67.0,"iv":0.2961,"open_interest":233.0,"volume":0.0,"delta":-0.0756,"gamma":0.0001,"vega":5.9831,"theta":-0.6453,"rho":-1.9806,"theo":43.6302,"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":44.8499984741211},{"option":"SPXW260630C05500000","bid":1482.6,"bid_size":3.0,"ask":1492.3,"ask_size":1.0,"iv":0.2944,"open_interest":11.0,"volume":0.0,"delta":0.9225,"gamma":0.0001,"vega":6.1161,"theta":-0.4158,"rho":17.3036,"theo":1486.9868,"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":1473.25},{"option":"SPXW260630P05500000","bid":44.4,"bid_size":95.0,"ask":45.2,"ask_size":67.0,"iv":0.2936,"open_interest":1230.0,"volume":42.0,"delta":-0.0778,"gamma":0.0001,"vega":6.1161,"theta":-0.6548,"rho":-2.0389,"theo":44.8186,"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":46.0499992370606},{"option":"SPXW260630C05525000","bid":1459.2,"bid_size":3.0,"ask":1468.9,"ask_size":1.0,"iv":0.2921,"open_interest":55.0,"volume":0.0,"delta":0.9202,"gamma":0.0001,"vega":6.2529,"theta":-0.4295,"rho":17.3308,"theo":1463.5768,"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":1449.95001220703},{"option":"SPXW260630P05525000","bid":45.6,"bid_size":64.0,"ask":46.5,"ask_size":64.0,"iv":0.2913,"open_interest":137.0,"volume":0.0,"delta":-0.0802,"gamma":0.0001,"vega":6.2529,"theta":-0.6643,"rho":-2.0994,"theo":46.0472,"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":47.3500003814697},{"option":"SPXW260630C05550000","bid":1435.9,"bid_size":3.0,"ask":1445.4,"ask_size":1.0,"iv":0.2897,"open_interest":0.0,"volume":0.0,"delta":0.9178,"gamma":0.0001,"vega":6.3936,"theta":-0.4433,"rho":17.3555,"theo":1440.2087,"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":1426.45001220703},{"option":"SPXW260630P05550000","bid":46.8,"bid_size":47.0,"ask":47.8,"ask_size":36.0,"iv":0.289,"open_interest":928.0,"volume":0.0,"delta":-0.0826,"gamma":0.0001,"vega":6.3936,"theta":-0.674,"rho":-2.1623,"theo":47.3178,"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":48.75},{"option":"SPXW260630C05575000","bid":1412.6,"bid_size":3.0,"ask":1422.1,"ask_size":1.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0001,"vega":6.5379,"theta":-0.4572,"rho":17.3777,"theo":1416.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1403.20001220703},{"option":"SPXW260630P05575000","bid":48.1,"bid_size":46.0,"ask":49.2,"ask_size":66.0,"iv":0.2867,"open_interest":155.0,"volume":0.0,"delta":-0.085,"gamma":0.0001,"vega":6.5379,"theta":-0.6839,"rho":-2.2278,"theo":48.6319,"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":50.0499992370606},{"option":"SPXW260630C05600000","bid":1389.3,"bid_size":3.0,"ask":1398.7,"ask_size":1.0,"iv":0.285,"open_interest":2.0,"volume":0.0,"delta":0.9127,"gamma":0.0001,"vega":6.6856,"theta":-0.4712,"rho":17.3972,"theo":1393.605,"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":1379.95001220703},{"option":"SPXW260630P05600000","bid":49.4,"bid_size":60.0,"ask":50.5,"ask_size":1.0,"iv":0.2843,"open_interest":983.0,"volume":0.0,"delta":-0.0876,"gamma":0.0001,"vega":6.6856,"theta":-0.6938,"rho":-2.296,"theo":49.9913,"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":51.4500007629394},{"option":"SPXW260630C05625000","bid":1366.1,"bid_size":3.0,"ask":1375.4,"ask_size":1.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0001,"vega":6.836,"theta":-0.4853,"rho":17.4141,"theo":1370.3728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1356.75},{"option":"SPXW260630P05625000","bid":50.8,"bid_size":39.0,"ask":51.9,"ask_size":1.0,"iv":0.282,"open_interest":149.0,"volume":1.0,"delta":-0.0903,"gamma":0.0001,"vega":6.836,"theta":-0.7038,"rho":-2.3667,"theo":51.3977,"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":52.8999996185303},{"option":"SPXW260630C05650000","bid":1342.9,"bid_size":3.0,"ask":1352.3,"ask_size":1.0,"iv":0.2804,"open_interest":2.0,"volume":0.0,"delta":0.9073,"gamma":0.0001,"vega":6.9889,"theta":-0.4995,"rho":17.4287,"theo":1347.1891,"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":1333.65002441406},{"option":"SPXW260630P05650000","bid":52.2,"bid_size":58.0,"ask":53.3,"ask_size":1.0,"iv":0.2797,"open_interest":195.0,"volume":4.0,"delta":-0.093,"gamma":0.0001,"vega":6.9888,"theta":-0.7139,"rho":-2.4399,"theo":52.8525,"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":54.3499984741211},{"option":"SPXW260630C05675000","bid":1319.8,"bid_size":3.0,"ask":1329.1,"ask_size":1.0,"iv":0.2781,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":7.1437,"theta":-0.5138,"rho":17.441,"theo":1324.0554,"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":1310.54998779297},{"option":"SPXW260630P05675000","bid":53.7,"bid_size":57.0,"ask":54.8,"ask_size":1.0,"iv":0.2774,"open_interest":252.0,"volume":3.0,"delta":-0.0959,"gamma":0.0001,"vega":7.1437,"theta":-0.7241,"rho":-2.5153,"theo":54.3575,"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":55.9500007629394},{"option":"SPXW260630C05700000","bid":1296.7,"bid_size":3.0,"ask":1306.0,"ask_size":1.0,"iv":0.2758,"open_interest":3.0,"volume":0.0,"delta":0.9015,"gamma":0.0001,"vega":7.3007,"theta":-0.5282,"rho":17.4512,"theo":1300.9729,"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":1287.5},{"option":"SPXW260630P05700000","bid":55.2,"bid_size":56.0,"ask":56.4,"ask_size":1.0,"iv":0.2751,"open_interest":600.0,"volume":0.0,"delta":-0.0988,"gamma":0.0001,"vega":7.3007,"theta":-0.7344,"rho":-2.5927,"theo":55.9137,"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":57.5},{"option":"SPXW260630C05725000","bid":1273.7,"bid_size":3.0,"ask":1282.9,"ask_size":1.0,"iv":0.2735,"open_interest":1.0,"volume":0.0,"delta":0.8985,"gamma":0.0002,"vega":7.4599,"theta":-0.5426,"rho":17.4595,"theo":1277.9427,"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":1264.45001220703},{"option":"SPXW260630P05725000","bid":56.8,"bid_size":54.0,"ask":58.0,"ask_size":1.0,"iv":0.2728,"open_interest":53.0,"volume":1.0,"delta":-0.1019,"gamma":0.0002,"vega":7.4599,"theta":-0.7448,"rho":-2.6721,"theo":57.5221,"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":59.2000007629394},{"option":"SPXW260630C05750000","bid":1250.8,"bid_size":3.0,"ask":1259.9,"ask_size":1.0,"iv":0.2712,"open_interest":1.0,"volume":0.0,"delta":0.8953,"gamma":0.0002,"vega":7.6221,"theta":-0.5571,"rho":17.4655,"theo":1254.9659,"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":1241.5},{"option":"SPXW260630P05750000","bid":58.5,"bid_size":53.0,"ask":59.7,"ask_size":52.0,"iv":0.2706,"open_interest":1528.0,"volume":3.0,"delta":-0.105,"gamma":0.0002,"vega":7.6221,"theta":-0.7552,"rho":-2.7537,"theo":59.1839,"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":60.8999996185303},{"option":"SPXW260630C05775000","bid":1227.9,"bid_size":3.0,"ask":1236.9,"ask_size":1.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0002,"vega":7.7879,"theta":-0.5717,"rho":17.469,"theo":1232.044,"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":1218.89996337891},{"option":"SPXW260630P05775000","bid":60.2,"bid_size":50.0,"ask":61.4,"ask_size":50.0,"iv":0.2683,"open_interest":84.0,"volume":0.0,"delta":-0.1083,"gamma":0.0002,"vega":7.7878,"theta":-0.7657,"rho":-2.8379,"theo":60.9005,"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":62.6000003814697},{"option":"SPXW260630C05800000","bid":1205.0,"bid_size":3.0,"ask":1214.0,"ask_size":1.0,"iv":0.2666,"open_interest":38.0,"volume":0.0,"delta":0.8887,"gamma":0.0002,"vega":7.9576,"theta":-0.5863,"rho":17.4694,"theo":1209.1785,"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":1195.79998779297},{"option":"SPXW260630P05800000","bid":61.9,"bid_size":50.0,"ask":63.2,"ask_size":50.0,"iv":0.2661,"open_interest":191.0,"volume":4.0,"delta":-0.1116,"gamma":0.0002,"vega":7.9576,"theta":-0.7763,"rho":-2.9252,"theo":62.6737,"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":64.5},{"option":"SPXW260630C05825000","bid":1182.2,"bid_size":3.0,"ask":1191.2,"ask_size":1.0,"iv":0.2644,"open_interest":13.0,"volume":0.0,"delta":0.8852,"gamma":0.0002,"vega":8.1316,"theta":-0.601,"rho":17.4664,"theo":1186.3715,"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":1173.25},{"option":"SPXW260630P05825000","bid":63.8,"bid_size":48.0,"ask":64.9,"ask_size":32.0,"iv":0.2638,"open_interest":60.0,"volume":0.0,"delta":-0.1151,"gamma":0.0002,"vega":8.1316,"theta":-0.7868,"rho":-3.0159,"theo":64.5054,"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":66.2999992370606},{"option":"SPXW260630C05850000","bid":1159.5,"bid_size":3.0,"ask":1168.4,"ask_size":1.0,"iv":0.2622,"open_interest":17.0,"volume":0.0,"delta":0.8817,"gamma":0.0002,"vega":8.3094,"theta":-0.6156,"rho":17.4596,"theo":1163.6253,"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":1150.69995117188},{"option":"SPXW260630P05850000","bid":65.6,"bid_size":47.0,"ask":66.9,"ask_size":31.0,"iv":0.2615,"open_interest":102.0,"volume":0.0,"delta":-0.1187,"gamma":0.0002,"vega":8.3094,"theta":-0.7974,"rho":-3.1104,"theo":66.3977,"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":68.2999992370606},{"option":"SPXW260630C05875000","bid":1136.8,"bid_size":3.0,"ask":1145.7,"ask_size":1.0,"iv":0.2599,"open_interest":13.0,"volume":0.0,"delta":0.878,"gamma":0.0002,"vega":8.4905,"theta":-0.6303,"rho":17.4489,"theo":1140.9423,"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":1127.75},{"option":"SPXW260630P05875000","bid":67.6,"bid_size":46.0,"ask":68.9,"ask_size":46.0,"iv":0.2594,"open_interest":444.0,"volume":0.0,"delta":-0.1224,"gamma":0.0002,"vega":8.4905,"theta":-0.808,"rho":-3.2087,"theo":68.3534,"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":70.2999992370606},{"option":"SPXW260630C05900000","bid":1114.3,"bid_size":3.0,"ask":1123.1,"ask_size":1.0,"iv":0.2578,"open_interest":30.0,"volume":0.0,"delta":0.8741,"gamma":0.0002,"vega":8.674,"theta":-0.6449,"rho":17.4347,"theo":1118.3247,"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":1105.54998779297},{"option":"SPXW260630P05900000","bid":69.6,"bid_size":45.0,"ask":70.9,"ask_size":30.0,"iv":0.2572,"open_interest":649.0,"volume":1.0,"delta":-0.1262,"gamma":0.0002,"vega":8.674,"theta":-0.8186,"rho":-3.3106,"theo":70.3744,"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":72.3999977111816},{"option":"SPXW260630C05925000","bid":1091.7,"bid_size":3.0,"ask":1100.5,"ask_size":1.0,"iv":0.2555,"open_interest":19.0,"volume":0.0,"delta":0.8702,"gamma":0.0002,"vega":8.8591,"theta":-0.6596,"rho":17.4174,"theo":1095.7745,"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":1083.04998779297},{"option":"SPXW260630P05925000","bid":71.7,"bid_size":43.0,"ask":73.0,"ask_size":29.0,"iv":0.255,"open_interest":185.0,"volume":0.0,"delta":-0.1302,"gamma":0.0002,"vega":8.8591,"theta":-0.8291,"rho":-3.4156,"theo":72.4628,"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":74.5},{"option":"SPXW260630C05950000","bid":1069.3,"bid_size":3.0,"ask":1078.0,"ask_size":1.0,"iv":0.2533,"open_interest":28.0,"volume":0.0,"delta":0.8661,"gamma":0.0002,"vega":9.0456,"theta":-0.6742,"rho":17.3972,"theo":1073.2933,"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":1060.44995117188},{"option":"SPXW260630P05950000","bid":73.8,"bid_size":43.0,"ask":75.2,"ask_size":43.0,"iv":0.2527,"open_interest":293.0,"volume":0.0,"delta":-0.1342,"gamma":0.0002,"vega":9.0456,"theta":-0.8396,"rho":-3.5234,"theo":74.6202,"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":76.75},{"option":"SPXW260630C05975000","bid":1046.9,"bid_size":3.0,"ask":1055.5,"ask_size":1.0,"iv":0.251,"open_interest":6.0,"volume":0.0,"delta":0.8619,"gamma":0.0002,"vega":9.2337,"theta":-0.6888,"rho":17.3745,"theo":1050.8827,"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":1038.29998779297},{"option":"SPXW260630P05975000","bid":76.1,"bid_size":40.0,"ask":77.3,"ask_size":27.0,"iv":0.2504,"open_interest":558.0,"volume":0.0,"delta":-0.1385,"gamma":0.0002,"vega":9.2337,"theta":-0.8501,"rho":-3.6339,"theo":76.8483,"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":79.0499992370606},{"option":"SPXW260630C06000000","bid":1024.6,"bid_size":3.0,"ask":1033.2,"ask_size":1.0,"iv":0.2488,"open_interest":5519.0,"volume":0.0,"delta":0.8575,"gamma":0.0002,"vega":9.424,"theta":-0.7033,"rho":17.3489,"theo":1028.544,"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":1015.95001220703},{"option":"SPXW260630P06000000","bid":78.3,"bid_size":40.0,"ask":79.7,"ask_size":27.0,"iv":0.2482,"open_interest":7892.0,"volume":17.0,"delta":-0.1428,"gamma":0.0002,"vega":9.424,"theta":-0.8606,"rho":-3.7472,"theo":79.1481,"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":81.3999977111816},{"option":"SPXW260630C06020000","bid":1006.9,"bid_size":3.0,"ask":1015.4,"ask_size":3.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":0.854,"gamma":0.0002,"vega":9.5785,"theta":-0.7148,"rho":17.3259,"theo":1010.7262,"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":998.25},{"option":"SPXW260630P06020000","bid":80.2,"bid_size":38.0,"ask":81.5,"ask_size":25.0,"iv":0.2464,"open_interest":14.0,"volume":0.0,"delta":-0.1464,"gamma":0.0002,"vega":9.5785,"theta":-0.8688,"rho":-3.8403,"theo":81.0413,"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":83.3499984741211},{"option":"SPXW260630C06025000","bid":1002.4,"bid_size":3.0,"ask":1010.9,"ask_size":1.0,"iv":0.2466,"open_interest":1.0,"volume":0.0,"delta":0.853,"gamma":0.0002,"vega":9.6175,"theta":-0.7177,"rho":17.3198,"theo":1006.2792,"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":993.75},{"option":"SPXW260630P06025000","bid":80.7,"bid_size":38.0,"ask":82.0,"ask_size":25.0,"iv":0.246,"open_interest":370.0,"volume":1.0,"delta":-0.1473,"gamma":0.0002,"vega":9.6175,"theta":-0.8709,"rho":-3.8639,"theo":81.5221,"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":83.8499984741211},{"option":"SPXW260630C06030000","bid":997.9,"bid_size":3.0,"ask":1006.5,"ask_size":3.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.8521,"gamma":0.0002,"vega":9.6566,"theta":-0.7206,"rho":17.3135,"theo":1001.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.25},{"option":"SPXW260630P06030000","bid":81.2,"bid_size":38.0,"ask":82.6,"ask_size":38.0,"iv":0.2457,"open_interest":59.0,"volume":1.0,"delta":-0.1482,"gamma":0.0002,"vega":9.6566,"theta":-0.873,"rho":-3.8878,"theo":82.0059,"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":84.3499984741211},{"option":"SPXW260630C06040000","bid":989.1,"bid_size":3.0,"ask":997.5,"ask_size":1.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0002,"vega":9.7354,"theta":-0.7263,"rho":17.3004,"theo":992.9568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.600006103516},{"option":"SPXW260630P06040000","bid":82.2,"bid_size":38.0,"ask":83.6,"ask_size":38.0,"iv":0.2447,"open_interest":9.0,"volume":0.0,"delta":-0.1501,"gamma":0.0002,"vega":9.7354,"theta":-0.8771,"rho":-3.936,"theo":82.9828,"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":85.3999977111816},{"option":"SPXW260630C06050000","bid":980.2,"bid_size":3.0,"ask":988.7,"ask_size":1.0,"iv":0.2444,"open_interest":19.0,"volume":0.0,"delta":0.8484,"gamma":0.0002,"vega":9.8148,"theta":-0.732,"rho":17.2865,"theo":984.0908,"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":971.450012207031},{"option":"SPXW260630P06050000","bid":83.2,"bid_size":37.0,"ask":84.6,"ask_size":37.0,"iv":0.2438,"open_interest":628.0,"volume":1.0,"delta":-0.152,"gamma":0.0002,"vega":9.8148,"theta":-0.8812,"rho":-3.9849,"theo":83.9721,"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":86.3499984741211},{"option":"SPXW260630C06060000","bid":971.4,"bid_size":3.0,"ask":979.8,"ask_size":1.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8465,"gamma":0.0002,"vega":9.8948,"theta":-0.7377,"rho":17.2718,"theo":975.2374,"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":962.899993896484},{"option":"SPXW260630P06060000","bid":84.2,"bid_size":37.0,"ask":85.6,"ask_size":37.0,"iv":0.2429,"open_interest":167.0,"volume":0.0,"delta":-0.1538,"gamma":0.0002,"vega":9.8948,"theta":-0.8852,"rho":-4.0347,"theo":84.9742,"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":87.4500007629394},{"option":"SPXW260630C06070000","bid":962.6,"bid_size":3.0,"ask":970.9,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8446,"gamma":0.0002,"vega":9.9755,"theta":-0.7434,"rho":17.2563,"theo":966.397,"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":954.100006103516},{"option":"SPXW260630P06070000","bid":85.2,"bid_size":37.0,"ask":86.4,"ask_size":1.0,"iv":0.242,"open_interest":22.0,"volume":0.0,"delta":-0.1558,"gamma":0.0002,"vega":9.9755,"theta":-0.8893,"rho":-4.0853,"theo":85.9894,"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":88.4500007629394},{"option":"SPXW260630C06075000","bid":958.1,"bid_size":4.0,"ask":966.5,"ask_size":1.0,"iv":0.2421,"open_interest":1.0,"volume":0.0,"delta":0.8436,"gamma":0.0002,"vega":10.016,"theta":-0.7463,"rho":17.2482,"theo":961.9817,"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":949.700012207031},{"option":"SPXW260630P06075000","bid":85.7,"bid_size":37.0,"ask":87.0,"ask_size":25.0,"iv":0.2416,"open_interest":308.0,"volume":3.0,"delta":-0.1568,"gamma":0.0002,"vega":10.016,"theta":-0.8913,"rho":-4.1109,"theo":86.5018,"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":88.9500007629394},{"option":"SPXW260630C06080000","bid":953.7,"bid_size":4.0,"ask":962.1,"ask_size":1.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8426,"gamma":0.0002,"vega":10.0567,"theta":-0.7491,"rho":17.2399,"theo":957.5698,"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":945.299987792969},{"option":"SPXW260630P06080000","bid":86.2,"bid_size":37.0,"ask":87.7,"ask_size":25.0,"iv":0.2412,"open_interest":85.0,"volume":0.0,"delta":-0.1577,"gamma":0.0002,"vega":10.0567,"theta":-0.8933,"rho":-4.1367,"theo":87.0176,"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":89.5499992370606},{"option":"SPXW260630C06090000","bid":944.9,"bid_size":4.0,"ask":953.3,"ask_size":1.0,"iv":0.2408,"open_interest":1.0,"volume":0.0,"delta":0.8406,"gamma":0.0002,"vega":10.1385,"theta":-0.7547,"rho":17.2227,"theo":948.7559,"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":936.600006103516},{"option":"SPXW260630P06090000","bid":87.3,"bid_size":36.0,"ask":88.7,"ask_size":36.0,"iv":0.2403,"open_interest":82.0,"volume":0.0,"delta":-0.1597,"gamma":0.0002,"vega":10.1385,"theta":-0.8973,"rho":-4.189,"theo":88.059,"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":90.5999984741211},{"option":"SPXW260630C06100000","bid":936.2,"bid_size":4.0,"ask":944.5,"ask_size":1.0,"iv":0.24,"open_interest":155.0,"volume":0.0,"delta":0.8386,"gamma":0.0002,"vega":10.2206,"theta":-0.7604,"rho":17.2047,"theo":939.9556,"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":927.600006103516},{"option":"SPXW260630P06100000","bid":88.3,"bid_size":35.0,"ask":89.8,"ask_size":24.0,"iv":0.2394,"open_interest":1160.0,"volume":7.0,"delta":-0.1617,"gamma":0.0002,"vega":10.2206,"theta":-0.9013,"rho":-4.2421,"theo":89.1144,"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":91.6500015258789},{"option":"SPXW260630C06110000","bid":927.4,"bid_size":4.0,"ask":935.7,"ask_size":1.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8366,"gamma":0.0002,"vega":10.3032,"theta":-0.766,"rho":17.1858,"theo":931.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.700012207031},{"option":"SPXW260630P06110000","bid":89.4,"bid_size":35.0,"ask":90.8,"ask_size":24.0,"iv":0.2385,"open_interest":76.0,"volume":0.0,"delta":-0.1637,"gamma":0.0002,"vega":10.3032,"theta":-0.9053,"rho":-4.296,"theo":90.1833,"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":92.7999992370606},{"option":"SPXW260630C06120000","bid":918.6,"bid_size":4.0,"ask":926.9,"ask_size":1.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8346,"gamma":0.0002,"vega":10.386,"theta":-0.7715,"rho":17.1661,"theo":922.397,"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":910.349975585938},{"option":"SPXW260630P06120000","bid":90.5,"bid_size":35.0,"ask":91.8,"ask_size":24.0,"iv":0.2376,"open_interest":24.0,"volume":0.0,"delta":-0.1658,"gamma":0.0002,"vega":10.386,"theta":-0.9092,"rho":-4.3508,"theo":91.2666,"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":93.9500007629394},{"option":"SPXW260630C06125000","bid":914.3,"bid_size":4.0,"ask":922.6,"ask_size":1.0,"iv":0.2378,"open_interest":5.0,"volume":0.0,"delta":0.8335,"gamma":0.0002,"vega":10.4275,"theta":-0.7743,"rho":17.156,"theo":918.0162,"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":905.950012207031},{"option":"SPXW260630P06125000","bid":91.1,"bid_size":27.0,"ask":92.5,"ask_size":35.0,"iv":0.2371,"open_interest":932.0,"volume":0.0,"delta":-0.1668,"gamma":0.0002,"vega":10.4275,"theta":-0.9112,"rho":-4.3784,"theo":91.8133,"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":94.5},{"option":"SPXW260630C06130000","bid":909.9,"bid_size":4.0,"ask":918.2,"ask_size":1.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0003,"vega":10.469,"theta":-0.7771,"rho":17.1457,"theo":913.639,"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":901.25},{"option":"SPXW260630P06130000","bid":91.6,"bid_size":35.0,"ask":93.0,"ask_size":24.0,"iv":0.2367,"open_interest":33.0,"volume":7.0,"delta":-0.1679,"gamma":0.0003,"vega":10.469,"theta":-0.9131,"rho":-4.4063,"theo":92.3639,"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":95.0499992370606},{"option":"SPXW260630C06140000","bid":901.2,"bid_size":4.0,"ask":909.4,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8304,"gamma":0.0003,"vega":10.5521,"theta":-0.7826,"rho":17.1246,"theo":904.8955,"change":0.0,"open":0.0,"high":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":"SPXW260630P06140000","bid":92.7,"bid_size":35.0,"ask":94.2,"ask_size":24.0,"iv":0.2359,"open_interest":9.0,"volume":4.0,"delta":-0.17,"gamma":0.0003,"vega":10.5521,"theta":-0.917,"rho":-4.4624,"theo":93.4758,"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":96.2000007629394},{"option":"SPXW260630C06150000","bid":892.5,"bid_size":4.0,"ask":900.6,"ask_size":1.0,"iv":0.2355,"open_interest":19.0,"volume":0.0,"delta":0.8282,"gamma":0.0003,"vega":10.6353,"theta":-0.7881,"rho":17.1028,"theo":896.1666,"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":884.200012207031},{"option":"SPXW260630P06150000","bid":93.9,"bid_size":26.0,"ask":95.3,"ask_size":23.0,"iv":0.235,"open_interest":521.0,"volume":139.0,"delta":-0.1721,"gamma":0.0003,"vega":10.6353,"theta":-0.9209,"rho":-4.5193,"theo":94.6024,"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":97.3499984741211},{"option":"SPXW260630C06160000","bid":883.8,"bid_size":4.0,"ask":891.9,"ask_size":1.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8261,"gamma":0.0003,"vega":10.7186,"theta":-0.7935,"rho":17.0804,"theo":887.4526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.200012207031},{"option":"SPXW260630P06160000","bid":95.0,"bid_size":34.0,"ask":96.5,"ask_size":23.0,"iv":0.2341,"open_interest":173.0,"volume":3.0,"delta":-0.1743,"gamma":0.0003,"vega":10.7186,"theta":-0.9247,"rho":-4.5768,"theo":95.744,"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":98.5499992370606},{"option":"SPXW260630C06170000","bid":875.1,"bid_size":4.0,"ask":883.2,"ask_size":1.0,"iv":0.2337,"open_interest":0.0,"volume":0.0,"delta":0.8239,"gamma":0.0003,"vega":10.8018,"theta":-0.799,"rho":17.0575,"theo":878.7537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.800018310547},{"option":"SPXW260630P06170000","bid":96.2,"bid_size":26.0,"ask":97.5,"ask_size":23.0,"iv":0.2332,"open_interest":66.0,"volume":0.0,"delta":-0.1764,"gamma":0.0003,"vega":10.8018,"theta":-0.9285,"rho":-4.6348,"theo":96.9005,"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":99.75},{"option":"SPXW260630C06175000","bid":870.7,"bid_size":4.0,"ask":878.9,"ask_size":1.0,"iv":0.2333,"open_interest":125.0,"volume":0.0,"delta":0.8228,"gamma":0.0003,"vega":10.8434,"theta":-0.8016,"rho":17.0458,"theo":874.4099,"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":862.449981689453},{"option":"SPXW260630P06175000","bid":96.8,"bid_size":26.0,"ask":98.2,"ask_size":23.0,"iv":0.2328,"open_interest":368.0,"volume":10.0,"delta":-0.1776,"gamma":0.0003,"vega":10.8433,"theta":-0.9304,"rho":-4.664,"theo":97.4843,"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":100.349998474121},{"option":"SPXW260630C06180000","bid":866.4,"bid_size":4.0,"ask":874.6,"ask_size":1.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":0.8217,"gamma":0.0003,"vega":10.885,"theta":-0.8044,"rho":17.034,"theo":870.0698,"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":857.899993896484},{"option":"SPXW260630P06180000","bid":97.4,"bid_size":26.0,"ask":98.8,"ask_size":22.0,"iv":0.2324,"open_interest":6.0,"volume":0.0,"delta":-0.1787,"gamma":0.0003,"vega":10.885,"theta":-0.9322,"rho":-4.6933,"theo":98.072,"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":100.950000762939},{"option":"SPXW260630C06190000","bid":857.8,"bid_size":4.0,"ask":866.0,"ask_size":4.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.8194,"gamma":0.0003,"vega":10.9682,"theta":-0.8097,"rho":17.01,"theo":861.4013,"change":0.0,"open":0.0,"high":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":"SPXW260630P06190000","bid":98.6,"bid_size":26.0,"ask":100.0,"ask_size":22.0,"iv":0.2315,"open_interest":1.0,"volume":0.0,"delta":-0.1809,"gamma":0.0003,"vega":10.9682,"theta":-0.936,"rho":-4.7524,"theo":99.2589,"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":102.200000762939},{"option":"SPXW260630C06200000","bid":849.1,"bid_size":4.0,"ask":857.2,"ask_size":1.0,"iv":0.231,"open_interest":668.0,"volume":0.0,"delta":0.8172,"gamma":0.0003,"vega":11.0516,"theta":-0.815,"rho":16.9854,"theo":852.7483,"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":840.899993896484},{"option":"SPXW260630P06200000","bid":99.8,"bid_size":25.0,"ask":101.2,"ask_size":21.0,"iv":0.2306,"open_interest":3161.0,"volume":4.0,"delta":-0.1832,"gamma":0.0003,"vega":11.0516,"theta":-0.9397,"rho":-4.812,"theo":100.4614,"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":103.5},{"option":"SPXW260630C06210000","bid":840.5,"bid_size":4.0,"ask":848.7,"ask_size":4.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8148,"gamma":0.0003,"vega":11.1351,"theta":-0.8203,"rho":16.9603,"theo":844.1109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.300018310547},{"option":"SPXW260630P06210000","bid":101.0,"bid_size":25.0,"ask":102.3,"ask_size":21.0,"iv":0.2297,"open_interest":62.0,"volume":0.0,"delta":-0.1855,"gamma":0.0003,"vega":11.1351,"theta":-0.9433,"rho":-4.8723,"theo":101.6795,"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":104.700000762939},{"option":"SPXW260630C06220000","bid":831.9,"bid_size":4.0,"ask":840.1,"ask_size":4.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.8125,"gamma":0.0003,"vega":11.2188,"theta":-0.8256,"rho":16.9345,"theo":835.4893,"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":823.700012207031},{"option":"SPXW260630P06220000","bid":102.2,"bid_size":25.0,"ask":103.7,"ask_size":21.0,"iv":0.2288,"open_interest":494.0,"volume":0.0,"delta":-0.1878,"gamma":0.0003,"vega":11.2188,"theta":-0.947,"rho":-4.9331,"theo":102.9132,"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":106.0},{"option":"SPXW260630C06225000","bid":827.6,"bid_size":4.0,"ask":835.6,"ask_size":1.0,"iv":0.2288,"open_interest":201.0,"volume":0.0,"delta":0.8113,"gamma":0.0003,"vega":11.2608,"theta":-0.8282,"rho":16.9213,"theo":831.1844,"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":819.400024414062},{"option":"SPXW260630P06225000","bid":102.9,"bid_size":25.0,"ask":104.3,"ask_size":21.0,"iv":0.2284,"open_interest":258.0,"volume":1.0,"delta":-0.189,"gamma":0.0003,"vega":11.2607,"theta":-0.9488,"rho":-4.9638,"theo":103.5361,"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":106.599998474121},{"option":"SPXW260630C06230000","bid":823.3,"bid_size":4.0,"ask":831.3,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8101,"gamma":0.0003,"vega":11.3028,"theta":-0.8308,"rho":16.908,"theo":826.8836,"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":815.25},{"option":"SPXW260630P06230000","bid":103.5,"bid_size":25.0,"ask":104.8,"ask_size":21.0,"iv":0.2279,"open_interest":19.0,"volume":8.0,"delta":-0.1902,"gamma":0.0003,"vega":11.3028,"theta":-0.9505,"rho":-4.9947,"theo":104.1631,"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":107.25},{"option":"SPXW260630C06240000","bid":814.7,"bid_size":4.0,"ask":822.7,"ask_size":1.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.8077,"gamma":0.0003,"vega":11.3872,"theta":-0.836,"rho":16.8807,"theo":818.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.350006103516},{"option":"SPXW260630P06240000","bid":104.8,"bid_size":24.0,"ask":106.2,"ask_size":21.0,"iv":0.2271,"open_interest":100.0,"volume":0.0,"delta":-0.1926,"gamma":0.0003,"vega":11.3872,"theta":-0.9541,"rho":-5.057,"theo":105.4291,"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":108.599998474121},{"option":"SPXW260630C06250000","bid":806.2,"bid_size":4.0,"ask":814.2,"ask_size":1.0,"iv":0.2266,"open_interest":181.0,"volume":0.0,"delta":0.8053,"gamma":0.0003,"vega":11.472,"theta":-0.8411,"rho":16.8526,"theo":809.7214,"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":798.100006103516},{"option":"SPXW260630P06250000","bid":106.1,"bid_size":24.0,"ask":107.5,"ask_size":21.0,"iv":0.2262,"open_interest":1310.0,"volume":3.0,"delta":-0.195,"gamma":0.0003,"vega":11.472,"theta":-0.9576,"rho":-5.1202,"theo":106.7117,"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":109.950000762939},{"option":"SPXW260630C06260000","bid":797.6,"bid_size":4.0,"ask":805.6,"ask_size":1.0,"iv":0.2257,"open_interest":37.0,"volume":0.0,"delta":0.8028,"gamma":0.0003,"vega":11.5574,"theta":-0.8462,"rho":16.8235,"theo":801.1653,"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":789.5},{"option":"SPXW260630P06260000","bid":107.4,"bid_size":23.0,"ask":108.7,"ask_size":20.0,"iv":0.2253,"open_interest":122.0,"volume":0.0,"delta":-0.1975,"gamma":0.0003,"vega":11.5574,"theta":-0.961,"rho":-5.1844,"theo":108.0112,"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":111.25},{"option":"SPXW260630C06270000","bid":789.1,"bid_size":4.0,"ask":797.1,"ask_size":1.0,"iv":0.2248,"open_interest":1.0,"volume":0.0,"delta":0.8004,"gamma":0.0003,"vega":11.6432,"theta":-0.8513,"rho":16.7934,"theo":792.6263,"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":781.049987792969},{"option":"SPXW260630P06270000","bid":108.7,"bid_size":23.0,"ask":110.1,"ask_size":20.0,"iv":0.2244,"open_interest":35.0,"volume":0.0,"delta":-0.2,"gamma":0.0003,"vega":11.6432,"theta":-0.9645,"rho":-5.2495,"theo":109.3275,"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":112.599998474121},{"option":"SPXW260630C06275000","bid":784.9,"bid_size":4.0,"ask":792.8,"ask_size":1.0,"iv":0.2244,"open_interest":464.0,"volume":0.0,"delta":0.7991,"gamma":0.0003,"vega":11.6862,"theta":-0.8538,"rho":16.778,"theo":788.3633,"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":776.900024414062},{"option":"SPXW260630P06275000","bid":109.4,"bid_size":23.0,"ask":110.8,"ask_size":20.0,"iv":0.224,"open_interest":599.0,"volume":0.0,"delta":-0.2013,"gamma":0.0003,"vega":11.6862,"theta":-0.9662,"rho":-5.2825,"theo":109.9923,"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":113.299999237061},{"option":"SPXW260630C06280000","bid":780.6,"bid_size":4.0,"ask":788.5,"ask_size":1.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7978,"gamma":0.0003,"vega":11.7295,"theta":-0.8563,"rho":16.7622,"theo":784.1047,"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":772.699981689453},{"option":"SPXW260630P06280000","bid":110.0,"bid_size":23.0,"ask":111.5,"ask_size":20.0,"iv":0.2235,"open_interest":15.0,"volume":0.0,"delta":-0.2025,"gamma":0.0003,"vega":11.7294,"theta":-0.9678,"rho":-5.3158,"theo":110.6613,"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":114.0},{"option":"SPXW260630C06290000","bid":772.1,"bid_size":4.0,"ask":780.0,"ask_size":1.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.7953,"gamma":0.0003,"vega":11.8162,"theta":-0.8612,"rho":16.7299,"theo":775.601,"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":764.049987792969},{"option":"SPXW260630P06290000","bid":111.4,"bid_size":23.0,"ask":112.8,"ask_size":20.0,"iv":0.2227,"open_interest":142.0,"volume":0.0,"delta":-0.2051,"gamma":0.0003,"vega":11.8162,"theta":-0.9712,"rho":-5.3832,"theo":112.0132,"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":115.350002288818},{"option":"SPXW260630C06300000","bid":763.7,"bid_size":4.0,"ask":771.5,"ask_size":1.0,"iv":0.2222,"open_interest":64.0,"volume":0.0,"delta":0.7927,"gamma":0.0003,"vega":11.9034,"theta":-0.8661,"rho":16.6964,"theo":767.1154,"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":755.5},{"option":"SPXW260630P06300000","bid":112.8,"bid_size":23.0,"ask":114.2,"ask_size":20.0,"iv":0.2218,"open_interest":1807.0,"volume":1.0,"delta":-0.2077,"gamma":0.0003,"vega":11.9034,"theta":-0.9744,"rho":-5.4518,"theo":113.383,"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":116.799999237061},{"option":"SPXW260630C06310000","bid":755.2,"bid_size":4.0,"ask":763.2,"ask_size":4.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.7901,"gamma":0.0003,"vega":11.9908,"theta":-0.871,"rho":16.6617,"theo":758.6484,"change":0.0,"open":0.0,"high":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":"SPXW260630P06310000","bid":114.2,"bid_size":23.0,"ask":115.6,"ask_size":20.0,"iv":0.2209,"open_interest":65.0,"volume":0.0,"delta":-0.2103,"gamma":0.0003,"vega":11.9908,"theta":-0.9776,"rho":-5.5216,"theo":114.7715,"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":118.25},{"option":"SPXW260630C06320000","bid":746.8,"bid_size":4.0,"ask":754.6,"ask_size":1.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.7874,"gamma":0.0003,"vega":12.0784,"theta":-0.8758,"rho":16.6258,"theo":750.2003,"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":738.850006103516},{"option":"SPXW260630P06320000","bid":115.6,"bid_size":22.0,"ask":117.0,"ask_size":19.0,"iv":0.22,"open_interest":169.0,"volume":138.0,"delta":-0.213,"gamma":0.0003,"vega":12.0784,"theta":-0.9808,"rho":-5.5925,"theo":116.1789,"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":119.649997711182},{"option":"SPXW260630C06325000","bid":742.6,"bid_size":4.0,"ask":750.4,"ask_size":1.0,"iv":0.2199,"open_interest":123.0,"volume":0.0,"delta":0.7861,"gamma":0.0003,"vega":12.1222,"theta":-0.8782,"rho":16.6075,"theo":745.9835,"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":734.649993896484},{"option":"SPXW260630P06325000","bid":116.3,"bid_size":22.0,"ask":117.8,"ask_size":19.0,"iv":0.2195,"open_interest":230.0,"volume":0.0,"delta":-0.2143,"gamma":0.0003,"vega":12.1222,"theta":-0.9824,"rho":-5.6283,"theo":116.8898,"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":120.450000762939},{"option":"SPXW260630C06330000","bid":738.4,"bid_size":4.0,"ask":746.2,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0003,"vega":12.166,"theta":-0.8805,"rho":16.5889,"theo":741.7716,"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":730.450012207031},{"option":"SPXW260630P06330000","bid":117.0,"bid_size":22.0,"ask":118.5,"ask_size":19.0,"iv":0.2191,"open_interest":72.0,"volume":0.0,"delta":-0.2156,"gamma":0.0003,"vega":12.166,"theta":-0.9839,"rho":-5.6645,"theo":117.6055,"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":121.149997711182},{"option":"SPXW260630C06340000","bid":730.0,"bid_size":4.0,"ask":737.7,"ask_size":1.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.782,"gamma":0.0003,"vega":12.2537,"theta":-0.8852,"rho":16.551,"theo":733.3625,"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":722.25},{"option":"SPXW260630P06340000","bid":118.5,"bid_size":22.0,"ask":119.9,"ask_size":19.0,"iv":0.2182,"open_interest":75.0,"volume":0.0,"delta":-0.2184,"gamma":0.0003,"vega":12.2536,"theta":-0.987,"rho":-5.7375,"theo":119.0518,"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":122.649997711182},{"option":"SPXW260630C06350000","bid":721.6,"bid_size":4.0,"ask":729.3,"ask_size":1.0,"iv":0.2177,"open_interest":178.0,"volume":0.0,"delta":0.7792,"gamma":0.0003,"vega":12.3411,"theta":-0.8898,"rho":16.5122,"theo":724.9734,"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":713.799987792969},{"option":"SPXW260630P06350000","bid":119.9,"bid_size":22.0,"ask":121.4,"ask_size":19.0,"iv":0.2173,"open_interest":639.0,"volume":0.0,"delta":-0.2211,"gamma":0.0003,"vega":12.3411,"theta":-0.99,"rho":-5.8113,"theo":120.5182,"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":124.149997711182},{"option":"SPXW260630C06360000","bid":713.3,"bid_size":4.0,"ask":721.1,"ask_size":4.0,"iv":0.2169,"open_interest":2.0,"volume":0.0,"delta":0.7764,"gamma":0.0003,"vega":12.4283,"theta":-0.8944,"rho":16.4725,"theo":716.6046,"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":705.399993896484},{"option":"SPXW260630P06360000","bid":121.4,"bid_size":22.0,"ask":122.9,"ask_size":19.0,"iv":0.2164,"open_interest":147.0,"volume":45.0,"delta":-0.2239,"gamma":0.0003,"vega":12.4283,"theta":-0.9929,"rho":-5.8861,"theo":122.0048,"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":125.699996948242},{"option":"SPXW260630C06370000","bid":704.9,"bid_size":4.0,"ask":712.6,"ask_size":1.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.7736,"gamma":0.0003,"vega":12.5152,"theta":-0.8989,"rho":16.432,"theo":708.2564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.100006103516},{"option":"SPXW260630P06370000","bid":122.9,"bid_size":22.0,"ask":124.4,"ask_size":19.0,"iv":0.2156,"open_interest":77.0,"volume":0.0,"delta":-0.2268,"gamma":0.0003,"vega":12.5152,"theta":-0.9958,"rho":-5.9616,"theo":123.512,"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":127.25},{"option":"SPXW260630C06375000","bid":700.7,"bid_size":4.0,"ask":708.4,"ask_size":1.0,"iv":0.2154,"open_interest":28.0,"volume":0.0,"delta":0.7721,"gamma":0.0003,"vega":12.5585,"theta":-0.9011,"rho":16.4115,"theo":704.0901,"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":693.0},{"option":"SPXW260630P06375000","bid":123.7,"bid_size":22.0,"ask":125.1,"ask_size":19.0,"iv":0.2151,"open_interest":267.0,"volume":0.0,"delta":-0.2282,"gamma":0.0003,"vega":12.5585,"theta":-0.9972,"rho":-5.9997,"theo":124.2735,"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":128.049999237061},{"option":"SPXW260630C06380000","bid":696.6,"bid_size":4.0,"ask":704.3,"ask_size":1.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7707,"gamma":0.0003,"vega":12.6017,"theta":-0.9034,"rho":16.3909,"theo":699.929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.800018310547},{"option":"SPXW260630P06380000","bid":124.5,"bid_size":22.0,"ask":125.9,"ask_size":19.0,"iv":0.2146,"open_interest":7.0,"volume":0.0,"delta":-0.2297,"gamma":0.0003,"vega":12.6017,"theta":-0.9986,"rho":-6.0379,"theo":125.0401,"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":128.849998474121},{"option":"SPXW260630C06390000","bid":688.3,"bid_size":4.0,"ask":695.9,"ask_size":1.0,"iv":0.2141,"open_interest":2.0,"volume":0.0,"delta":0.7678,"gamma":0.0004,"vega":12.688,"theta":-0.9077,"rho":16.349,"theo":691.6226,"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":680.700012207031},{"option":"SPXW260630P06390000","bid":126.0,"bid_size":21.0,"ask":127.5,"ask_size":18.0,"iv":0.2138,"open_interest":10.0,"volume":0.0,"delta":-0.2326,"gamma":0.0004,"vega":12.688,"theta":-1.0014,"rho":-6.1148,"theo":126.5893,"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":130.449996948242},{"option":"SPXW260630C06400000","bid":680.0,"bid_size":4.0,"ask":687.6,"ask_size":1.0,"iv":0.2132,"open_interest":192.0,"volume":0.0,"delta":0.7648,"gamma":0.0004,"vega":12.7739,"theta":-0.912,"rho":16.3065,"theo":683.3375,"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":672.350006103516},{"option":"SPXW260630P06400000","bid":127.6,"bid_size":21.0,"ask":129.1,"ask_size":18.0,"iv":0.2128,"open_interest":1709.0,"volume":11.0,"delta":-0.2355,"gamma":0.0004,"vega":12.7738,"theta":-1.004,"rho":-6.1924,"theo":128.1595,"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":132.050003051758},{"option":"SPXW260630C06410000","bid":671.8,"bid_size":4.0,"ask":679.4,"ask_size":1.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7618,"gamma":0.0004,"vega":12.8595,"theta":-0.9163,"rho":16.2632,"theo":675.074,"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":664.050018310547},{"option":"SPXW260630P06410000","bid":129.2,"bid_size":21.0,"ask":130.7,"ask_size":18.0,"iv":0.2119,"open_interest":91.0,"volume":0.0,"delta":-0.2385,"gamma":0.0004,"vega":12.8595,"theta":-1.0066,"rho":-6.2707,"theo":129.7514,"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":133.699996948242},{"option":"SPXW260630C06420000","bid":663.5,"bid_size":4.0,"ask":671.1,"ask_size":1.0,"iv":0.2114,"open_interest":1.0,"volume":0.0,"delta":0.7588,"gamma":0.0004,"vega":12.9451,"theta":-0.9205,"rho":16.2192,"theo":666.8323,"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":655.899993896484},{"option":"SPXW260630P06420000","bid":130.8,"bid_size":21.0,"ask":132.2,"ask_size":18.0,"iv":0.211,"open_interest":39.0,"volume":0.0,"delta":-0.2416,"gamma":0.0004,"vega":12.945,"theta":-1.0092,"rho":-6.3499,"theo":131.3652,"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":135.400001525879},{"option":"SPXW260630C06425000","bid":659.4,"bid_size":4.0,"ask":667.0,"ask_size":1.0,"iv":0.2109,"open_interest":324.0,"volume":0.0,"delta":0.7573,"gamma":0.0004,"vega":12.9878,"theta":-0.9226,"rho":16.1968,"theo":662.7198,"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":651.799987792969},{"option":"SPXW260630P06425000","bid":131.6,"bid_size":21.0,"ask":133.1,"ask_size":18.0,"iv":0.2106,"open_interest":632.0,"volume":0.0,"delta":-0.2431,"gamma":0.0004,"vega":12.9878,"theta":-1.0104,"rho":-6.3898,"theo":132.1804,"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":136.199996948242},{"option":"SPXW260630C06430000","bid":655.3,"bid_size":4.0,"ask":662.9,"ask_size":1.0,"iv":0.2105,"open_interest":2.0,"volume":0.0,"delta":0.7557,"gamma":0.0004,"vega":13.0305,"theta":-0.9246,"rho":16.1742,"theo":658.6128,"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":647.650024414062},{"option":"SPXW260630P06430000","bid":132.5,"bid_size":1.0,"ask":133.9,"ask_size":18.0,"iv":0.2102,"open_interest":72.0,"volume":0.0,"delta":-0.2446,"gamma":0.0004,"vega":13.0305,"theta":-1.0117,"rho":-6.4299,"theo":133.0012,"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":137.0},{"option":"SPXW260630C06440000","bid":647.1,"bid_size":4.0,"ask":654.7,"ask_size":1.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.7526,"gamma":0.0004,"vega":13.116,"theta":-0.9286,"rho":16.1282,"theo":650.4157,"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":639.550018310547},{"option":"SPXW260630P06440000","bid":134.1,"bid_size":21.0,"ask":135.7,"ask_size":28.0,"iv":0.2092,"open_interest":181.0,"volume":8.0,"delta":-0.2477,"gamma":0.0004,"vega":13.116,"theta":-1.0141,"rho":-6.511,"theo":134.6595,"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":138.699996948242},{"option":"SPXW260630C06450000","bid":639.0,"bid_size":4.0,"ask":646.5,"ask_size":1.0,"iv":0.2087,"open_interest":364.0,"volume":1.0,"delta":0.7494,"gamma":0.0004,"vega":13.2016,"theta":-0.9326,"rho":16.081,"theo":642.2416,"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":631.299987792969},{"option":"SPXW260630P06450000","bid":135.8,"bid_size":20.0,"ask":137.2,"ask_size":17.0,"iv":0.2083,"open_interest":1455.0,"volume":2.0,"delta":-0.2509,"gamma":0.0004,"vega":13.2016,"theta":-1.0164,"rho":-6.5932,"theo":136.3409,"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":140.449996948242},{"option":"SPXW260630C06455000","bid":632.8,"bid_size":1.0,"ask":642.8,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7479,"gamma":0.0004,"vega":13.2445,"theta":-0.9345,"rho":16.057,"theo":638.1633,"change":0.0,"open":0.0,"high":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":"SPXW260630P06455000","bid":136.7,"bid_size":1.0,"ask":138.1,"ask_size":7.0,"iv":0.2079,"open_interest":37.0,"volume":0.0,"delta":-0.2525,"gamma":0.0004,"vega":13.2444,"theta":-1.0175,"rho":-6.6348,"theo":137.1903,"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":141.300003051758},{"option":"SPXW260630C06460000","bid":630.8,"bid_size":4.0,"ask":638.3,"ask_size":1.0,"iv":0.2077,"open_interest":1.0,"volume":0.0,"delta":0.7463,"gamma":0.0004,"vega":13.2874,"theta":-0.9365,"rho":16.0326,"theo":634.0909,"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":623.299987792969},{"option":"SPXW260630P06460000","bid":137.6,"bid_size":1.0,"ask":139.1,"ask_size":26.0,"iv":0.2074,"open_interest":11.0,"volume":0.0,"delta":-0.2541,"gamma":0.0004,"vega":13.2873,"theta":-1.0187,"rho":-6.6768,"theo":138.0456,"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":142.199996948242},{"option":"SPXW260630C06465000","bid":624.7,"bid_size":1.0,"ask":634.2,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7446,"gamma":0.0004,"vega":13.3303,"theta":-0.9384,"rho":16.0078,"theo":630.0244,"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":619.400024414062},{"option":"SPXW260630P06465000","bid":138.3,"bid_size":10.0,"ask":139.9,"ask_size":7.0,"iv":0.2069,"open_interest":168.0,"volume":0.0,"delta":-0.2557,"gamma":0.0004,"vega":13.3303,"theta":-1.0198,"rho":-6.7191,"theo":138.9068,"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":143.100006103516},{"option":"SPXW260630C06470000","bid":622.7,"bid_size":4.0,"ask":630.2,"ask_size":1.0,"iv":0.2068,"open_interest":5.0,"volume":0.0,"delta":0.743,"gamma":0.0004,"vega":13.3732,"theta":-0.9403,"rho":15.9827,"theo":625.964,"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":615.200012207031},{"option":"SPXW260630P06470000","bid":139.2,"bid_size":19.0,"ask":140.7,"ask_size":16.0,"iv":0.2065,"open_interest":106.0,"volume":0.0,"delta":-0.2573,"gamma":0.0004,"vega":13.3732,"theta":-1.0208,"rho":-6.7617,"theo":139.7741,"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":144.0},{"option":"SPXW260630C06475000","bid":618.7,"bid_size":4.0,"ask":626.1,"ask_size":1.0,"iv":0.2064,"open_interest":63.0,"volume":0.0,"delta":0.7414,"gamma":0.0004,"vega":13.4162,"theta":-0.9422,"rho":15.9572,"theo":621.9097,"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":611.150024414062},{"option":"SPXW260630P06475000","bid":140.1,"bid_size":19.0,"ask":141.7,"ask_size":25.0,"iv":0.2061,"open_interest":157.0,"volume":0.0,"delta":-0.259,"gamma":0.0004,"vega":13.4162,"theta":-1.0219,"rho":-6.8048,"theo":140.6475,"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":144.949996948242},{"option":"SPXW260630C06480000","bid":614.6,"bid_size":4.0,"ask":622.0,"ask_size":1.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.7397,"gamma":0.0004,"vega":13.4592,"theta":-0.944,"rho":15.9313,"theo":617.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.150024414062},{"option":"SPXW260630P06480000","bid":140.9,"bid_size":19.0,"ask":142.4,"ask_size":16.0,"iv":0.2057,"open_interest":141.0,"volume":0.0,"delta":-0.2606,"gamma":0.0004,"vega":13.4592,"theta":-1.0229,"rho":-6.8482,"theo":141.5271,"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":145.800003051758},{"option":"SPXW260630C06485000","bid":608.5,"bid_size":1.0,"ask":618.3,"ask_size":1.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.7381,"gamma":0.0004,"vega":13.5022,"theta":-0.9458,"rho":15.905,"theo":613.8196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.299987792969},{"option":"SPXW260630P06485000","bid":141.8,"bid_size":10.0,"ask":143.3,"ask_size":7.0,"iv":0.2052,"open_interest":3.0,"volume":0.0,"delta":-0.2623,"gamma":0.0004,"vega":13.5022,"theta":-1.0239,"rho":-6.892,"theo":142.4129,"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":146.699996948242},{"option":"SPXW260630C06490000","bid":606.5,"bid_size":4.0,"ask":613.9,"ask_size":1.0,"iv":0.205,"open_interest":3.0,"volume":0.0,"delta":0.7364,"gamma":0.0004,"vega":13.5452,"theta":-0.9476,"rho":15.8783,"theo":609.784,"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":599.150024414062},{"option":"SPXW260630P06490000","bid":142.7,"bid_size":19.0,"ask":144.2,"ask_size":16.0,"iv":0.2047,"open_interest":78.0,"volume":0.0,"delta":-0.2639,"gamma":0.0004,"vega":13.5452,"theta":-1.0249,"rho":-6.9362,"theo":143.305,"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":147.600006103516},{"option":"SPXW260630C06495000","bid":600.5,"bid_size":1.0,"ask":609.9,"ask_size":1.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.7347,"gamma":0.0004,"vega":13.5882,"theta":-0.9494,"rho":15.8512,"theo":605.7548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.449981689453},{"option":"SPXW260630P06495000","bid":143.7,"bid_size":1.0,"ask":145.1,"ask_size":7.0,"iv":0.2043,"open_interest":52.0,"volume":0.0,"delta":-0.2656,"gamma":0.0004,"vega":13.5882,"theta":-1.0259,"rho":-6.9808,"theo":144.2035,"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":148.550003051758},{"option":"SPXW260630C06500000","bid":598.5,"bid_size":4.0,"ask":605.9,"ask_size":1.0,"iv":0.2041,"open_interest":287.0,"volume":1.0,"delta":0.733,"gamma":0.0004,"vega":13.6312,"theta":-0.9512,"rho":15.8238,"theo":601.732,"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":591.100006103516},{"option":"SPXW260630P06500000","bid":144.5,"bid_size":19.0,"ask":146.0,"ask_size":16.0,"iv":0.2038,"open_interest":1925.0,"volume":41.0,"delta":-0.2673,"gamma":0.0004,"vega":13.6312,"theta":-1.0268,"rho":-7.0258,"theo":145.1085,"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":149.5},{"option":"SPXW260630C06505000","bid":592.7,"bid_size":1.0,"ask":602.2,"ask_size":1.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.7313,"gamma":0.0004,"vega":13.6741,"theta":-0.9529,"rho":15.796,"theo":597.7157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.449981689453},{"option":"SPXW260630P06505000","bid":145.4,"bid_size":10.0,"ask":147.1,"ask_size":16.0,"iv":0.2034,"open_interest":31.0,"volume":0.0,"delta":-0.269,"gamma":0.0004,"vega":13.6741,"theta":-1.0278,"rho":-7.0712,"theo":146.02,"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":150.399993896484},{"option":"SPXW260630C06510000","bid":590.5,"bid_size":7.0,"ask":597.8,"ask_size":1.0,"iv":0.2032,"open_interest":6.0,"volume":0.0,"delta":0.7296,"gamma":0.0004,"vega":13.7169,"theta":-0.9546,"rho":15.7678,"theo":593.7061,"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":583.050018310547},{"option":"SPXW260630P06510000","bid":146.4,"bid_size":1.0,"ask":148.0,"ask_size":25.0,"iv":0.2029,"open_interest":56.0,"volume":0.0,"delta":-0.2707,"gamma":0.0004,"vega":13.7169,"theta":-1.0286,"rho":-7.1169,"theo":146.9381,"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":151.399993896484},{"option":"SPXW260630C06515000","bid":584.4,"bid_size":1.0,"ask":593.8,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7279,"gamma":0.0004,"vega":13.7596,"theta":-0.9563,"rho":15.7392,"theo":589.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.25},{"option":"SPXW260630P06515000","bid":147.3,"bid_size":10.0,"ask":148.8,"ask_size":7.0,"iv":0.2025,"open_interest":20.0,"volume":0.0,"delta":-0.2724,"gamma":0.0004,"vega":13.7596,"theta":-1.0295,"rho":-7.163,"theo":147.8628,"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":152.300003051758},{"option":"SPXW260630C06520000","bid":582.5,"bid_size":7.0,"ask":589.8,"ask_size":1.0,"iv":0.2023,"open_interest":1.0,"volume":0.0,"delta":0.7262,"gamma":0.0004,"vega":13.8022,"theta":-0.958,"rho":15.7103,"theo":585.7069,"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":575.149993896484},{"option":"SPXW260630P06520000","bid":148.2,"bid_size":19.0,"ask":149.7,"ask_size":16.0,"iv":0.202,"open_interest":69.0,"volume":0.0,"delta":-0.2742,"gamma":0.0004,"vega":13.8022,"theta":-1.0304,"rho":-7.2094,"theo":148.7943,"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":153.300003051758},{"option":"SPXW260630C06525000","bid":578.5,"bid_size":7.0,"ask":585.8,"ask_size":1.0,"iv":0.2018,"open_interest":105.0,"volume":0.0,"delta":0.7244,"gamma":0.0004,"vega":13.8447,"theta":-0.9596,"rho":15.6811,"theo":581.7174,"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":571.149993896484},{"option":"SPXW260630P06525000","bid":149.1,"bid_size":19.0,"ask":150.8,"ask_size":25.0,"iv":0.2015,"open_interest":541.0,"volume":0.0,"delta":-0.2759,"gamma":0.0004,"vega":13.8447,"theta":-1.0312,"rho":-7.2562,"theo":149.7326,"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":154.25},{"option":"SPXW260630C06530000","bid":574.5,"bid_size":7.0,"ask":581.8,"ask_size":1.0,"iv":0.2014,"open_interest":3.0,"volume":0.0,"delta":0.7227,"gamma":0.0004,"vega":13.887,"theta":-0.9613,"rho":15.6517,"theo":577.7348,"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":567.100006103516},{"option":"SPXW260630P06530000","bid":150.1,"bid_size":19.0,"ask":151.7,"ask_size":25.0,"iv":0.2011,"open_interest":65.0,"volume":0.0,"delta":-0.2777,"gamma":0.0004,"vega":13.887,"theta":-1.032,"rho":-7.3031,"theo":150.6776,"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":155.199996948242},{"option":"SPXW260630C06535000","bid":568.5,"bid_size":1.0,"ask":578.1,"ask_size":1.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":0.7209,"gamma":0.0004,"vega":13.9292,"theta":-0.9629,"rho":15.6219,"theo":573.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.350006103516},{"option":"SPXW260630P06535000","bid":151.1,"bid_size":1.0,"ask":152.7,"ask_size":16.0,"iv":0.2006,"open_interest":160.0,"volume":0.0,"delta":-0.2794,"gamma":0.0004,"vega":13.9292,"theta":-1.0328,"rho":-7.3505,"theo":151.6296,"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":156.199996948242},{"option":"SPXW260630C06540000","bid":566.6,"bid_size":7.0,"ask":573.8,"ask_size":1.0,"iv":0.2005,"open_interest":21.0,"volume":0.0,"delta":0.7191,"gamma":0.0004,"vega":13.9712,"theta":-0.9644,"rho":15.5918,"theo":569.7902,"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":559.100006103516},{"option":"SPXW260630P06540000","bid":152.0,"bid_size":19.0,"ask":153.6,"ask_size":25.0,"iv":0.2002,"open_interest":118.0,"volume":0.0,"delta":-0.2812,"gamma":0.0004,"vega":13.9711,"theta":-1.0336,"rho":-7.3981,"theo":152.5885,"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":157.150001525879},{"option":"SPXW260630C06545000","bid":560.5,"bid_size":1.0,"ask":569.9,"ask_size":1.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.7174,"gamma":0.0004,"vega":14.0129,"theta":-0.966,"rho":15.5615,"theo":565.8285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.549987792969},{"option":"SPXW260630P06545000","bid":152.9,"bid_size":10.0,"ask":154.6,"ask_size":16.0,"iv":0.1998,"open_interest":8.0,"volume":0.0,"delta":-0.283,"gamma":0.0004,"vega":14.0129,"theta":-1.0343,"rho":-7.446,"theo":153.5545,"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":158.199996948242},{"option":"SPXW260630C06550000","bid":558.7,"bid_size":7.0,"ask":565.9,"ask_size":1.0,"iv":0.1996,"open_interest":243.0,"volume":0.0,"delta":0.7156,"gamma":0.0004,"vega":14.0545,"theta":-0.9675,"rho":15.5309,"theo":561.8738,"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":551.350006103516},{"option":"SPXW260630P06550000","bid":153.9,"bid_size":18.0,"ask":155.5,"ask_size":15.0,"iv":0.1993,"open_interest":454.0,"volume":4.0,"delta":-0.2848,"gamma":0.0004,"vega":14.0544,"theta":-1.035,"rho":-7.494,"theo":154.5275,"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":159.150001525879},{"option":"SPXW260630C06555000","bid":552.7,"bid_size":1.0,"ask":562.4,"ask_size":1.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":0.7137,"gamma":0.0004,"vega":14.0958,"theta":-0.969,"rho":15.5002,"theo":557.9261,"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":547.799987792969},{"option":"SPXW260630P06555000","bid":154.9,"bid_size":10.0,"ask":156.5,"ask_size":7.0,"iv":0.1988,"open_interest":116.0,"volume":0.0,"delta":-0.2866,"gamma":0.0004,"vega":14.0958,"theta":-1.0357,"rho":-7.5423,"theo":155.5076,"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":160.150001525879},{"option":"SPXW260630C06560000","bid":550.8,"bid_size":7.0,"ask":558.0,"ask_size":1.0,"iv":0.1987,"open_interest":1.0,"volume":0.0,"delta":0.7119,"gamma":0.0004,"vega":14.1369,"theta":-0.9705,"rho":15.4692,"theo":553.9856,"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":543.5},{"option":"SPXW260630P06560000","bid":155.7,"bid_size":24.0,"ask":157.5,"ask_size":24.0,"iv":0.1983,"open_interest":256.0,"volume":352.0,"delta":-0.2884,"gamma":0.0004,"vega":14.1369,"theta":-1.0363,"rho":-7.5908,"theo":156.4948,"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":161.150001525879},{"option":"SPXW260630C06565000","bid":544.8,"bid_size":1.0,"ask":554.1,"ask_size":1.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":0.7101,"gamma":0.0004,"vega":14.1778,"theta":-0.9719,"rho":15.438,"theo":550.0523,"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":539.850006103516},{"option":"SPXW260630P06565000","bid":156.8,"bid_size":10.0,"ask":158.4,"ask_size":7.0,"iv":0.1979,"open_interest":20.0,"volume":0.0,"delta":-0.2903,"gamma":0.0004,"vega":14.1778,"theta":-1.037,"rho":-7.6395,"theo":157.4892,"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":162.199996948242},{"option":"SPXW260630C06570000","bid":542.9,"bid_size":7.0,"ask":550.1,"ask_size":1.0,"iv":0.1977,"open_interest":12.0,"volume":0.0,"delta":0.7082,"gamma":0.0004,"vega":14.2184,"theta":-0.9733,"rho":15.4067,"theo":546.1262,"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":535.649993896484},{"option":"SPXW260630P06570000","bid":157.8,"bid_size":18.0,"ask":159.5,"ask_size":24.0,"iv":0.1974,"open_interest":235.0,"volume":0.0,"delta":-0.2921,"gamma":0.0004,"vega":14.2184,"theta":-1.0376,"rho":-7.6884,"theo":158.4909,"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":163.199996948242},{"option":"SPXW260630C06575000","bid":539.0,"bid_size":7.0,"ask":546.2,"ask_size":1.0,"iv":0.1973,"open_interest":144.0,"volume":0.0,"delta":0.7064,"gamma":0.0004,"vega":14.2589,"theta":-0.9747,"rho":15.3751,"theo":542.2074,"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":531.850006103516},{"option":"SPXW260630P06575000","bid":158.8,"bid_size":18.0,"ask":160.5,"ask_size":24.0,"iv":0.197,"open_interest":513.0,"volume":0.0,"delta":-0.294,"gamma":0.0004,"vega":14.2588,"theta":-1.0381,"rho":-7.7376,"theo":159.4997,"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":164.199996948242},{"option":"SPXW260630C06580000","bid":535.1,"bid_size":7.0,"ask":542.2,"ask_size":1.0,"iv":0.1968,"open_interest":20.0,"volume":0.0,"delta":0.7045,"gamma":0.0004,"vega":14.2991,"theta":-0.9761,"rho":15.3433,"theo":538.2958,"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":527.300018310547},{"option":"SPXW260630P06580000","bid":159.8,"bid_size":18.0,"ask":161.5,"ask_size":24.0,"iv":0.1966,"open_interest":19.0,"volume":0.0,"delta":-0.2959,"gamma":0.0004,"vega":14.2991,"theta":-1.0387,"rho":-7.7869,"theo":160.5159,"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":165.25},{"option":"SPXW260630C06585000","bid":529.4,"bid_size":1.0,"ask":539.6,"ask_size":1.0,"iv":0.1962,"open_interest":5.0,"volume":0.0,"delta":0.7026,"gamma":0.0004,"vega":14.3391,"theta":-0.9774,"rho":15.3113,"theo":534.3916,"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":523.399993896484},{"option":"SPXW260630P06585000","bid":160.8,"bid_size":10.0,"ask":162.4,"ask_size":6.0,"iv":0.196,"open_interest":1.0,"volume":0.0,"delta":-0.2978,"gamma":0.0004,"vega":14.3391,"theta":-1.0392,"rho":-7.8364,"theo":161.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.300003051758},{"option":"SPXW260630C06590000","bid":527.3,"bid_size":7.0,"ask":534.4,"ask_size":1.0,"iv":0.1959,"open_interest":27.0,"volume":0.0,"delta":0.7007,"gamma":0.0004,"vega":14.3789,"theta":-0.9787,"rho":15.2791,"theo":530.4948,"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":519.549987792969},{"option":"SPXW260630P06590000","bid":161.9,"bid_size":18.0,"ask":163.6,"ask_size":24.0,"iv":0.1956,"open_interest":17.0,"volume":0.0,"delta":-0.2997,"gamma":0.0004,"vega":14.3789,"theta":-1.0397,"rho":-7.8862,"theo":162.5704,"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":167.399993896484},{"option":"SPXW260630C06595000","bid":521.6,"bid_size":1.0,"ask":531.7,"ask_size":1.0,"iv":0.1952,"open_interest":3.0,"volume":0.0,"delta":0.6988,"gamma":0.0004,"vega":14.4185,"theta":-0.98,"rho":15.2466,"theo":526.6055,"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":515.649993896484},{"option":"SPXW260630P06595000","bid":163.0,"bid_size":1.0,"ask":164.6,"ask_size":15.0,"iv":0.1952,"open_interest":3.0,"volume":0.0,"delta":-0.3016,"gamma":0.0004,"vega":14.4185,"theta":-1.0402,"rho":-7.9362,"theo":163.6088,"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":168.399993896484},{"option":"SPXW260630C06600000","bid":521.6,"bid_size":1.0,"ask":523.7,"ask_size":2.0,"iv":0.1949,"open_interest":353.0,"volume":1.0,"delta":0.6969,"gamma":0.0004,"vega":14.458,"theta":-0.9813,"rho":15.2139,"theo":522.7235,"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":511.800018310547},{"option":"SPXW260630P06600000","bid":163.8,"bid_size":23.0,"ask":165.6,"ask_size":17.0,"iv":0.1946,"open_interest":538.0,"volume":1.0,"delta":-0.3035,"gamma":0.0004,"vega":14.458,"theta":-1.0406,"rho":-7.9864,"theo":164.6547,"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":169.5},{"option":"SPXW260630C06605000","bid":517.6,"bid_size":2.0,"ask":519.8,"ask_size":2.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.6949,"gamma":0.0004,"vega":14.4972,"theta":-0.9825,"rho":15.1808,"theo":518.8493,"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":507.949996948242},{"option":"SPXW260630P06605000","bid":165.0,"bid_size":9.0,"ask":166.6,"ask_size":7.0,"iv":0.1943,"open_interest":27.0,"volume":0.0,"delta":-0.3054,"gamma":0.0004,"vega":14.4972,"theta":-1.041,"rho":-8.037,"theo":165.7081,"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":170.600006103516},{"option":"SPXW260630C06610000","bid":513.7,"bid_size":5.0,"ask":516.3,"ask_size":5.0,"iv":0.194,"open_interest":26.0,"volume":0.0,"delta":0.693,"gamma":0.0004,"vega":14.5364,"theta":-0.9837,"rho":15.1475,"theo":514.9826,"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":504.100006103516},{"option":"SPXW260630P06610000","bid":166.0,"bid_size":17.0,"ask":167.8,"ask_size":23.0,"iv":0.1938,"open_interest":17.0,"volume":0.0,"delta":-0.3074,"gamma":0.0004,"vega":14.5364,"theta":-1.0414,"rho":-8.0879,"theo":166.7692,"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":171.650001525879},{"option":"SPXW260630C06615000","bid":510.0,"bid_size":1.0,"ask":512.7,"ask_size":1.0,"iv":0.1935,"open_interest":2.0,"volume":0.0,"delta":0.691,"gamma":0.0004,"vega":14.5754,"theta":-0.9849,"rho":15.1138,"theo":511.1236,"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":500.199996948242},{"option":"SPXW260630P06615000","bid":167.1,"bid_size":9.0,"ask":168.7,"ask_size":7.0,"iv":0.1933,"open_interest":16.0,"volume":0.0,"delta":-0.3093,"gamma":0.0004,"vega":14.5754,"theta":-1.0418,"rho":-8.1391,"theo":167.8379,"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":172.699996948242},{"option":"SPXW260630C06620000","bid":505.9,"bid_size":5.0,"ask":508.2,"ask_size":2.0,"iv":0.1931,"open_interest":11.0,"volume":0.0,"delta":0.689,"gamma":0.0004,"vega":14.6142,"theta":-0.986,"rho":15.0798,"theo":507.2724,"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":496.399993896484},{"option":"SPXW260630P06620000","bid":168.2,"bid_size":17.0,"ask":169.9,"ask_size":23.0,"iv":0.1929,"open_interest":66.0,"volume":0.0,"delta":-0.3113,"gamma":0.0004,"vega":14.6142,"theta":-1.0421,"rho":-8.1907,"theo":168.9144,"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":173.800003051758},{"option":"SPXW260630C06625000","bid":502.3,"bid_size":1.0,"ask":504.6,"ask_size":1.0,"iv":0.1926,"open_interest":87.0,"volume":0.0,"delta":0.6871,"gamma":0.0004,"vega":14.6529,"theta":-0.9871,"rho":15.0453,"theo":503.429,"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":492.600006103516},{"option":"SPXW260630P06625000","bid":169.2,"bid_size":17.0,"ask":171.0,"ask_size":23.0,"iv":0.1924,"open_interest":513.0,"volume":28.0,"delta":-0.3133,"gamma":0.0004,"vega":14.6529,"theta":-1.0424,"rho":-8.2427,"theo":169.9987,"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":174.949996948242},{"option":"SPXW260630C06630000","bid":498.5,"bid_size":1.0,"ask":500.5,"ask_size":1.0,"iv":0.1922,"open_interest":82.0,"volume":0.0,"delta":0.6851,"gamma":0.0004,"vega":14.6915,"theta":-0.9882,"rho":15.0105,"theo":499.5935,"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":488.800003051758},{"option":"SPXW260630P06630000","bid":170.3,"bid_size":17.0,"ask":172.1,"ask_size":23.0,"iv":0.1919,"open_interest":331.0,"volume":0.0,"delta":-0.3153,"gamma":0.0004,"vega":14.6915,"theta":-1.0426,"rho":-8.2951,"theo":171.091,"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":176.100006103516},{"option":"SPXW260630C06635000","bid":494.7,"bid_size":1.0,"ask":496.5,"ask_size":1.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.683,"gamma":0.0004,"vega":14.73,"theta":-0.9892,"rho":14.9752,"theo":495.766,"change":0.0,"open":0.0,"high":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":"SPXW260630P06635000","bid":171.4,"bid_size":9.0,"ask":173.2,"ask_size":15.0,"iv":0.1915,"open_interest":72.0,"volume":16.0,"delta":-0.3173,"gamma":0.0004,"vega":14.73,"theta":-1.0429,"rho":-8.3479,"theo":172.1913,"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":177.199996948242},{"option":"SPXW260630C06640000","bid":490.8,"bid_size":1.0,"ask":492.9,"ask_size":1.0,"iv":0.1913,"open_interest":30.0,"volume":0.0,"delta":0.681,"gamma":0.0004,"vega":14.7683,"theta":-0.9903,"rho":14.9394,"theo":491.9467,"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":481.199996948242},{"option":"SPXW260630P06640000","bid":172.5,"bid_size":16.0,"ask":174.3,"ask_size":22.0,"iv":0.191,"open_interest":252.0,"volume":0.0,"delta":-0.3193,"gamma":0.0004,"vega":14.7683,"theta":-1.0431,"rho":-8.4012,"theo":173.2996,"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":178.300003051758},{"option":"SPXW260630C06645000","bid":486.9,"bid_size":1.0,"ask":489.3,"ask_size":1.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.679,"gamma":0.0004,"vega":14.8065,"theta":-0.9913,"rho":14.9031,"theo":488.1355,"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":477.399993896484},{"option":"SPXW260630P06645000","bid":173.6,"bid_size":9.0,"ask":175.3,"ask_size":7.0,"iv":0.1906,"open_interest":1.0,"volume":0.0,"delta":-0.3214,"gamma":0.0004,"vega":14.8065,"theta":-1.0432,"rho":-8.455,"theo":174.4161,"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":179.5},{"option":"SPXW260630C06650000","bid":483.2,"bid_size":1.0,"ask":485.7,"ask_size":1.0,"iv":0.1904,"open_interest":114.0,"volume":0.0,"delta":0.6769,"gamma":0.0005,"vega":14.8446,"theta":-0.9922,"rho":14.8664,"theo":484.3326,"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":473.600006103516},{"option":"SPXW260630P06650000","bid":174.6,"bid_size":22.0,"ask":176.4,"ask_size":14.0,"iv":0.1901,"open_interest":316.0,"volume":0.0,"delta":-0.3234,"gamma":0.0005,"vega":14.8446,"theta":-1.0434,"rho":-8.5093,"theo":175.5409,"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":180.600006103516},{"option":"SPXW260630C06655000","bid":479.4,"bid_size":1.0,"ask":482.1,"ask_size":1.0,"iv":0.1899,"open_interest":2.0,"volume":0.0,"delta":0.6749,"gamma":0.0005,"vega":14.8825,"theta":-0.9931,"rho":14.8292,"theo":480.5381,"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":469.849990844727},{"option":"SPXW260630P06655000","bid":175.9,"bid_size":9.0,"ask":177.6,"ask_size":15.0,"iv":0.1897,"open_interest":80.0,"volume":4.0,"delta":-0.3255,"gamma":0.0005,"vega":14.8825,"theta":-1.0435,"rho":-8.5641,"theo":176.6742,"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":181.800003051758},{"option":"SPXW260630C06660000","bid":475.5,"bid_size":1.0,"ask":478.5,"ask_size":1.0,"iv":0.1895,"open_interest":8.0,"volume":0.0,"delta":0.6728,"gamma":0.0005,"vega":14.9202,"theta":-0.994,"rho":14.7914,"theo":476.752,"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":466.100006103516},{"option":"SPXW260630P06660000","bid":177.1,"bid_size":1.0,"ask":178.7,"ask_size":14.0,"iv":0.1892,"open_interest":147.0,"volume":20.0,"delta":-0.3276,"gamma":0.0005,"vega":14.9202,"theta":-1.0436,"rho":-8.6193,"theo":177.8158,"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":182.899993896484},{"option":"SPXW260630C06665000","bid":471.3,"bid_size":1.0,"ask":473.9,"ask_size":1.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.6707,"gamma":0.0005,"vega":14.9578,"theta":-0.9949,"rho":14.7532,"theo":472.9746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.349990844727},{"option":"SPXW260630P06665000","bid":178.2,"bid_size":9.0,"ask":179.8,"ask_size":7.0,"iv":0.1888,"open_interest":87.0,"volume":0.0,"delta":-0.3296,"gamma":0.0005,"vega":14.9578,"theta":-1.0436,"rho":-8.6751,"theo":178.9662,"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":184.150001525879},{"option":"SPXW260630C06670000","bid":468.1,"bid_size":1.0,"ask":469.9,"ask_size":1.0,"iv":0.1885,"open_interest":15.0,"volume":0.0,"delta":0.6686,"gamma":0.0005,"vega":14.9951,"theta":-0.9957,"rho":14.7145,"theo":469.2058,"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":458.600006103516},{"option":"SPXW260630P06670000","bid":179.3,"bid_size":16.0,"ask":181.0,"ask_size":14.0,"iv":0.1883,"open_interest":50.0,"volume":0.0,"delta":-0.3318,"gamma":0.0005,"vega":14.9951,"theta":-1.0436,"rho":-8.7313,"theo":180.1251,"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":185.300003051758},{"option":"SPXW260630C06675000","bid":464.3,"bid_size":1.0,"ask":466.8,"ask_size":1.0,"iv":0.1881,"open_interest":86.0,"volume":0.0,"delta":0.6665,"gamma":0.0005,"vega":15.0322,"theta":-0.9965,"rho":14.6753,"theo":465.4458,"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":454.899993896484},{"option":"SPXW260630P06675000","bid":180.5,"bid_size":16.0,"ask":182.2,"ask_size":14.0,"iv":0.1879,"open_interest":178.0,"volume":0.0,"delta":-0.3339,"gamma":0.0005,"vega":15.0322,"theta":-1.0436,"rho":-8.7881,"theo":181.2928,"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":186.5},{"option":"SPXW260630C06680000","bid":460.5,"bid_size":1.0,"ask":463.2,"ask_size":1.0,"iv":0.1876,"open_interest":18.0,"volume":0.0,"delta":0.6644,"gamma":0.0005,"vega":15.069,"theta":-0.9972,"rho":14.6356,"theo":461.6947,"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":451.150009155273},{"option":"SPXW260630P06680000","bid":181.5,"bid_size":22.0,"ask":183.3,"ask_size":14.0,"iv":0.1874,"open_interest":217.0,"volume":0.0,"delta":-0.336,"gamma":0.0005,"vega":15.069,"theta":-1.0435,"rho":-8.8452,"theo":182.4695,"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":187.699996948242},{"option":"SPXW260630C06685000","bid":456.8,"bid_size":1.0,"ask":459.6,"ask_size":1.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.6622,"gamma":0.0005,"vega":15.1056,"theta":-0.998,"rho":14.5956,"theo":457.9526,"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":447.449996948242},{"option":"SPXW260630P06685000","bid":182.8,"bid_size":9.0,"ask":184.6,"ask_size":9.0,"iv":0.187,"open_interest":60.0,"volume":0.0,"delta":-0.3381,"gamma":0.0005,"vega":15.1056,"theta":-1.0434,"rho":-8.9029,"theo":183.655,"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":188.949996948242},{"option":"SPXW260630C06690000","bid":453.1,"bid_size":1.0,"ask":454.9,"ask_size":1.0,"iv":0.1867,"open_interest":24.0,"volume":0.0,"delta":0.66,"gamma":0.0005,"vega":15.1418,"theta":-0.9986,"rho":14.5551,"theo":454.2195,"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":443.75},{"option":"SPXW260630P06690000","bid":184.1,"bid_size":1.0,"ask":185.8,"ask_size":22.0,"iv":0.1865,"open_interest":139.0,"volume":0.0,"delta":-0.3403,"gamma":0.0005,"vega":15.1418,"theta":-1.0433,"rho":-8.9609,"theo":184.8496,"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":190.100006103516},{"option":"SPXW260630C06695000","bid":449.1,"bid_size":2.0,"ask":451.5,"ask_size":2.0,"iv":0.1863,"open_interest":5.0,"volume":0.0,"delta":0.6579,"gamma":0.0005,"vega":15.1777,"theta":-0.9993,"rho":14.5144,"theo":450.4955,"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":440.050003051758},{"option":"SPXW260630P06695000","bid":185.2,"bid_size":9.0,"ask":187.0,"ask_size":15.0,"iv":0.1861,"open_interest":70.0,"volume":0.0,"delta":-0.3425,"gamma":0.0005,"vega":15.1777,"theta":-1.0431,"rho":-9.0191,"theo":186.0534,"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":191.349998474121},{"option":"SPXW260630C06700000","bid":445.5,"bid_size":5.0,"ask":447.9,"ask_size":5.0,"iv":0.1858,"open_interest":920.0,"volume":2.0,"delta":0.6557,"gamma":0.0005,"vega":15.2132,"theta":-0.9999,"rho":14.4732,"theo":446.7807,"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":436.349990844727},{"option":"SPXW260630P06700000","bid":186.4,"bid_size":16.0,"ask":188.2,"ask_size":16.0,"iv":0.1856,"open_interest":2377.0,"volume":0.0,"delta":-0.3447,"gamma":0.0005,"vega":15.2132,"theta":-1.0429,"rho":-9.0779,"theo":187.2663,"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":192.600006103516},{"option":"SPXW260630C06705000","bid":441.7,"bid_size":3.0,"ask":444.3,"ask_size":3.0,"iv":0.1853,"open_interest":0.0,"volume":0.0,"delta":0.6535,"gamma":0.0005,"vega":15.2484,"theta":-1.0005,"rho":14.4317,"theo":443.0752,"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":432.650009155273},{"option":"SPXW260630P06705000","bid":187.5,"bid_size":14.0,"ask":189.3,"ask_size":7.0,"iv":0.1851,"open_interest":25.0,"volume":0.0,"delta":-0.3469,"gamma":0.0005,"vega":15.2484,"theta":-1.0426,"rho":-9.1369,"theo":188.4885,"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":193.849998474121},{"option":"SPXW260630C06710000","bid":438.0,"bid_size":6.0,"ask":440.7,"ask_size":6.0,"iv":0.1849,"open_interest":1.0,"volume":0.0,"delta":0.6513,"gamma":0.0005,"vega":15.2832,"theta":-1.001,"rho":14.3899,"theo":439.379,"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":429.0},{"option":"SPXW260630P06710000","bid":189.0,"bid_size":1.0,"ask":190.6,"ask_size":14.0,"iv":0.1847,"open_interest":82.0,"volume":0.0,"delta":-0.3491,"gamma":0.0005,"vega":15.2832,"theta":-1.0424,"rho":-9.1962,"theo":189.7201,"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":195.100006103516},{"option":"SPXW260630C06715000","bid":434.4,"bid_size":2.0,"ask":437.1,"ask_size":2.0,"iv":0.1844,"open_interest":3.0,"volume":0.0,"delta":0.649,"gamma":0.0005,"vega":15.3176,"theta":-1.0015,"rho":14.3479,"theo":435.6923,"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":425.349990844727},{"option":"SPXW260630P06715000","bid":190.1,"bid_size":8.0,"ask":191.8,"ask_size":7.0,"iv":0.1842,"open_interest":4.0,"volume":0.0,"delta":-0.3513,"gamma":0.0005,"vega":15.3176,"theta":-1.042,"rho":-9.2557,"theo":190.961,"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":196.349998474121},{"option":"SPXW260630C06720000","bid":430.8,"bid_size":5.0,"ask":433.5,"ask_size":6.0,"iv":0.184,"open_interest":29.0,"volume":0.0,"delta":0.6468,"gamma":0.0005,"vega":15.3515,"theta":-1.002,"rho":14.3057,"theo":432.015,"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":421.699996948242},{"option":"SPXW260630P06720000","bid":191.2,"bid_size":21.0,"ask":193.0,"ask_size":13.0,"iv":0.1838,"open_interest":181.0,"volume":0.0,"delta":-0.3535,"gamma":0.0005,"vega":15.3515,"theta":-1.0417,"rho":-9.3155,"theo":192.2114,"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":197.699996948242},{"option":"SPXW260630C06725000","bid":427.0,"bid_size":6.0,"ask":429.9,"ask_size":6.0,"iv":0.1835,"open_interest":78.0,"volume":0.0,"delta":0.6446,"gamma":0.0005,"vega":15.3851,"theta":-1.0024,"rho":14.2632,"theo":428.3472,"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":418.050003051758},{"option":"SPXW260630P06725000","bid":192.6,"bid_size":15.0,"ask":194.3,"ask_size":14.0,"iv":0.1833,"open_interest":98.0,"volume":0.0,"delta":-0.3558,"gamma":0.0005,"vega":15.3851,"theta":-1.0413,"rho":-9.3755,"theo":193.4714,"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":198.949996948242},{"option":"SPXW260630C06730000","bid":423.4,"bid_size":2.0,"ask":426.3,"ask_size":5.0,"iv":0.1831,"open_interest":4.0,"volume":0.0,"delta":0.6423,"gamma":0.0005,"vega":15.4182,"theta":-1.0028,"rho":14.2206,"theo":424.6889,"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":414.399993896484},{"option":"SPXW260630P06730000","bid":193.7,"bid_size":21.0,"ask":195.6,"ask_size":14.0,"iv":0.1829,"open_interest":25.0,"volume":0.0,"delta":-0.3581,"gamma":0.0005,"vega":15.4182,"theta":-1.0409,"rho":-9.4357,"theo":194.7409,"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":200.25},{"option":"SPXW260630C06735000","bid":419.8,"bid_size":2.0,"ask":422.7,"ask_size":3.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":0.64,"gamma":0.0005,"vega":15.4509,"theta":-1.0031,"rho":14.1777,"theo":421.0403,"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":410.850006103516},{"option":"SPXW260630P06735000","bid":195.0,"bid_size":14.0,"ask":196.8,"ask_size":7.0,"iv":0.1824,"open_interest":13.0,"volume":0.0,"delta":-0.3604,"gamma":0.0005,"vega":15.4509,"theta":-1.0404,"rho":-9.4961,"theo":196.02,"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":201.600006103516},{"option":"SPXW260630C06740000","bid":416.2,"bid_size":2.0,"ask":419.1,"ask_size":5.0,"iv":0.1822,"open_interest":14.0,"volume":0.0,"delta":0.6377,"gamma":0.0005,"vega":15.4832,"theta":-1.0034,"rho":14.1346,"theo":417.4014,"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":407.199996948242},{"option":"SPXW260630P06740000","bid":196.4,"bid_size":15.0,"ask":198.1,"ask_size":14.0,"iv":0.182,"open_interest":90.0,"volume":0.0,"delta":-0.3626,"gamma":0.0005,"vega":15.4832,"theta":-1.0399,"rho":-9.5567,"theo":197.3087,"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":202.899993896484},{"option":"SPXW260630C06745000","bid":412.5,"bid_size":2.0,"ask":414.6,"ask_size":3.0,"iv":0.1817,"open_interest":2.0,"volume":0.0,"delta":0.6354,"gamma":0.0005,"vega":15.515,"theta":-1.0037,"rho":14.0912,"theo":413.7722,"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":403.75},{"option":"SPXW260630P06745000","bid":197.6,"bid_size":14.0,"ask":199.5,"ask_size":7.0,"iv":0.1815,"open_interest":14.0,"volume":0.0,"delta":-0.365,"gamma":0.0005,"vega":15.515,"theta":-1.0393,"rho":-9.6176,"theo":198.6073,"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":204.25},{"option":"SPXW260630C06750000","bid":408.8,"bid_size":7.0,"ask":411.0,"ask_size":7.0,"iv":0.1812,"open_interest":164.0,"volume":1.0,"delta":0.6331,"gamma":0.0005,"vega":15.5465,"theta":-1.0039,"rho":14.0476,"theo":410.1528,"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":400.050003051758},{"option":"SPXW260630P06750000","bid":198.9,"bid_size":20.0,"ask":200.7,"ask_size":13.0,"iv":0.181,"open_interest":262.0,"volume":1.0,"delta":-0.3673,"gamma":0.0005,"vega":15.5465,"theta":-1.0387,"rho":-9.6788,"theo":199.9156,"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":205.599998474121},{"option":"SPXW260630C06755000","bid":405.3,"bid_size":2.0,"ask":407.4,"ask_size":3.0,"iv":0.1808,"open_interest":3.0,"volume":0.0,"delta":0.6307,"gamma":0.0005,"vega":15.5775,"theta":-1.0041,"rho":14.0038,"theo":406.5432,"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":396.449996948242},{"option":"SPXW260630P06755000","bid":200.2,"bid_size":14.0,"ask":202.0,"ask_size":7.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":-0.3696,"gamma":0.0005,"vega":15.5775,"theta":-1.0381,"rho":-9.7402,"theo":201.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.949996948242},{"option":"SPXW260630C06760000","bid":401.7,"bid_size":6.0,"ask":403.8,"ask_size":6.0,"iv":0.1804,"open_interest":24.0,"volume":0.0,"delta":0.6284,"gamma":0.0005,"vega":15.6082,"theta":-1.0042,"rho":13.9595,"theo":402.9436,"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":392.849990844727},{"option":"SPXW260630P06760000","bid":201.7,"bid_size":8.0,"ask":203.5,"ask_size":13.0,"iv":0.1802,"open_interest":18.0,"volume":0.0,"delta":-0.372,"gamma":0.0005,"vega":15.6082,"theta":-1.0374,"rho":-9.8019,"theo":202.5619,"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":208.25},{"option":"SPXW260630C06765000","bid":398.1,"bid_size":2.0,"ask":400.2,"ask_size":3.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":0.626,"gamma":0.0005,"vega":15.6384,"theta":-1.0044,"rho":13.915,"theo":399.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.300003051758},{"option":"SPXW260630P06765000","bid":203.0,"bid_size":8.0,"ask":204.7,"ask_size":7.0,"iv":0.1797,"open_interest":21.0,"volume":0.0,"delta":-0.3744,"gamma":0.0005,"vega":15.6384,"theta":-1.0367,"rho":-9.864,"theo":203.9001,"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":209.650001525879},{"option":"SPXW260630C06770000","bid":394.5,"bid_size":6.0,"ask":396.6,"ask_size":7.0,"iv":0.1794,"open_interest":7.0,"volume":0.0,"delta":0.6236,"gamma":0.0005,"vega":15.6683,"theta":-1.0044,"rho":13.87,"theo":395.7746,"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":385.75},{"option":"SPXW260630P06770000","bid":204.2,"bid_size":20.0,"ask":206.2,"ask_size":13.0,"iv":0.1792,"open_interest":102.0,"volume":0.0,"delta":-0.3767,"gamma":0.0005,"vega":15.6683,"theta":-1.036,"rho":-9.9265,"theo":205.2484,"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":211.0},{"option":"SPXW260630C06775000","bid":390.9,"bid_size":7.0,"ask":393.9,"ask_size":7.0,"iv":0.179,"open_interest":190.0,"volume":28.0,"delta":0.6212,"gamma":0.0005,"vega":15.6978,"theta":-1.0044,"rho":13.8246,"theo":392.2054,"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":382.199996948242},{"option":"SPXW260630P06775000","bid":205.7,"bid_size":14.0,"ask":207.4,"ask_size":13.0,"iv":0.1788,"open_interest":306.0,"volume":0.0,"delta":-0.3791,"gamma":0.0005,"vega":15.6978,"theta":-1.0352,"rho":-9.9894,"theo":206.6069,"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":212.449996948242},{"option":"SPXW260630C06780000","bid":387.2,"bid_size":6.0,"ask":390.3,"ask_size":6.0,"iv":0.1785,"open_interest":57.0,"volume":2.0,"delta":0.6188,"gamma":0.0005,"vega":15.727,"theta":-1.0044,"rho":13.7787,"theo":388.6465,"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":378.699996948242},{"option":"SPXW260630P06780000","bid":207.1,"bid_size":8.0,"ask":208.9,"ask_size":13.0,"iv":0.1784,"open_interest":25.0,"volume":0.0,"delta":-0.3816,"gamma":0.0005,"vega":15.727,"theta":-1.0344,"rho":-10.0529,"theo":207.9757,"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":213.849998474121},{"option":"SPXW260630C06785000","bid":383.9,"bid_size":2.0,"ask":386.7,"ask_size":3.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6164,"gamma":0.0005,"vega":15.7557,"theta":-1.0044,"rho":13.7324,"theo":385.0981,"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":375.199996948242},{"option":"SPXW260630P06785000","bid":208.3,"bid_size":14.0,"ask":210.3,"ask_size":7.0,"iv":0.1779,"open_interest":23.0,"volume":0.0,"delta":-0.384,"gamma":0.0005,"vega":15.7557,"theta":-1.0335,"rho":-10.1168,"theo":209.355,"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":215.199996948242},{"option":"SPXW260630C06790000","bid":380.1,"bid_size":7.0,"ask":383.1,"ask_size":7.0,"iv":0.1776,"open_interest":21.0,"volume":2.0,"delta":0.6139,"gamma":0.0005,"vega":15.7841,"theta":-1.0043,"rho":13.6854,"theo":381.5602,"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":371.699996948242},{"option":"SPXW260630P06790000","bid":209.8,"bid_size":1.0,"ask":211.6,"ask_size":13.0,"iv":0.1774,"open_interest":64.0,"volume":0.0,"delta":-0.3864,"gamma":0.0005,"vega":15.7841,"theta":-1.0326,"rho":-10.1813,"theo":210.745,"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":216.650001525879},{"option":"SPXW260630C06795000","bid":376.8,"bid_size":2.0,"ask":379.5,"ask_size":3.0,"iv":0.1772,"open_interest":1.0,"volume":0.0,"delta":0.6115,"gamma":0.0005,"vega":15.8121,"theta":-1.0041,"rho":13.6379,"theo":378.0331,"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":368.199996948242},{"option":"SPXW260630P06795000","bid":211.2,"bid_size":1.0,"ask":213.0,"ask_size":7.0,"iv":0.177,"open_interest":5.0,"volume":0.0,"delta":-0.3889,"gamma":0.0005,"vega":15.8121,"theta":-1.0316,"rho":-10.2463,"theo":212.1454,"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":218.100006103516},{"option":"SPXW260630C06800000","bid":373.2,"bid_size":7.0,"ask":375.9,"ask_size":7.0,"iv":0.1767,"open_interest":425.0,"volume":3.0,"delta":0.609,"gamma":0.0005,"vega":15.8396,"theta":-1.0039,"rho":13.5898,"theo":374.5167,"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":364.699996948242},{"option":"SPXW260630P06800000","bid":212.5,"bid_size":19.0,"ask":214.5,"ask_size":13.0,"iv":0.1765,"open_interest":1602.0,"volume":200.0,"delta":-0.3914,"gamma":0.0005,"vega":15.8397,"theta":-1.0306,"rho":-10.3119,"theo":213.557,"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":219.600006103516},{"option":"SPXW260630C06805000","bid":369.7,"bid_size":3.0,"ask":372.3,"ask_size":3.0,"iv":0.1763,"open_interest":3.0,"volume":0.0,"delta":0.6065,"gamma":0.0005,"vega":15.8668,"theta":-1.0037,"rho":13.5411,"theo":371.0114,"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":361.25},{"option":"SPXW260630P06805000","bid":214.1,"bid_size":7.0,"ask":215.9,"ask_size":7.0,"iv":0.1761,"open_interest":8.0,"volume":0.0,"delta":-0.3938,"gamma":0.0005,"vega":15.8668,"theta":-1.0296,"rho":-10.3782,"theo":214.9792,"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":221.0},{"option":"SPXW260630C06810000","bid":366.3,"bid_size":2.0,"ask":368.7,"ask_size":7.0,"iv":0.1758,"open_interest":15.0,"volume":0.0,"delta":0.604,"gamma":0.0005,"vega":15.8936,"theta":-1.0034,"rho":13.4918,"theo":367.5171,"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":357.849990844727},{"option":"SPXW260630P06810000","bid":215.5,"bid_size":13.0,"ask":217.4,"ask_size":13.0,"iv":0.1756,"open_interest":38.0,"volume":3.0,"delta":-0.3964,"gamma":0.0005,"vega":15.8936,"theta":-1.0285,"rho":-10.445,"theo":216.4127,"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":222.5},{"option":"SPXW260630C06815000","bid":362.6,"bid_size":3.0,"ask":365.1,"ask_size":3.0,"iv":0.1754,"open_interest":3.0,"volume":1.0,"delta":0.6015,"gamma":0.0005,"vega":15.9199,"theta":-1.0031,"rho":13.4419,"theo":364.0341,"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":354.399993896484},{"option":"SPXW260630P06815000","bid":216.9,"bid_size":1.0,"ask":218.8,"ask_size":7.0,"iv":0.1752,"open_interest":2.0,"volume":0.0,"delta":-0.3989,"gamma":0.0005,"vega":15.9199,"theta":-1.0273,"rho":-10.5125,"theo":217.8573,"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":223.949996948242},{"option":"SPXW260630C06820000","bid":359.1,"bid_size":7.0,"ask":361.3,"ask_size":7.0,"iv":0.1749,"open_interest":13.0,"volume":0.0,"delta":0.599,"gamma":0.0005,"vega":15.9457,"theta":-1.0027,"rho":13.3914,"theo":360.5625,"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":351.0},{"option":"SPXW260630P06820000","bid":218.4,"bid_size":7.0,"ask":220.1,"ask_size":13.0,"iv":0.1747,"open_interest":26.0,"volume":0.0,"delta":-0.4014,"gamma":0.0005,"vega":15.9457,"theta":-1.0261,"rho":-10.5805,"theo":219.3135,"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":225.449996948242},{"option":"SPXW260630C06825000","bid":355.8,"bid_size":2.0,"ask":357.7,"ask_size":5.0,"iv":0.1744,"open_interest":151.0,"volume":1.0,"delta":0.5964,"gamma":0.0005,"vega":15.971,"theta":-1.0023,"rho":13.3404,"theo":357.1024,"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":347.550003051758},{"option":"SPXW260630P06825000","bid":219.7,"bid_size":19.0,"ask":221.7,"ask_size":13.0,"iv":0.1743,"open_interest":167.0,"volume":2.0,"delta":-0.4039,"gamma":0.0005,"vega":15.971,"theta":-1.0249,"rho":-10.649,"theo":220.7811,"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":226.949996948242},{"option":"SPXW260630C06830000","bid":352.3,"bid_size":7.0,"ask":354.2,"ask_size":5.0,"iv":0.174,"open_interest":19.0,"volume":0.0,"delta":0.5938,"gamma":0.0005,"vega":15.9958,"theta":-1.0018,"rho":13.2888,"theo":353.6539,"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":344.150009155273},{"option":"SPXW260630P06830000","bid":221.2,"bid_size":19.0,"ask":223.2,"ask_size":13.0,"iv":0.1738,"open_interest":81.0,"volume":0.0,"delta":-0.4065,"gamma":0.0005,"vega":15.9958,"theta":-1.0236,"rho":-10.7181,"theo":222.2605,"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":228.5},{"option":"SPXW260630C06835000","bid":348.9,"bid_size":3.0,"ask":350.8,"ask_size":6.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":0.5913,"gamma":0.0005,"vega":16.02,"theta":-1.0013,"rho":13.2368,"theo":350.2173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.75},{"option":"SPXW260630P06835000","bid":222.7,"bid_size":7.0,"ask":224.7,"ask_size":7.0,"iv":0.1734,"open_interest":88.0,"volume":0.0,"delta":-0.4091,"gamma":0.0005,"vega":16.02,"theta":-1.0223,"rho":-10.7877,"theo":223.7514,"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":230.0},{"option":"SPXW260630C06840000","bid":345.4,"bid_size":7.0,"ask":347.4,"ask_size":6.0,"iv":0.173,"open_interest":25.0,"volume":0.0,"delta":0.5887,"gamma":0.0005,"vega":16.0438,"theta":-1.0008,"rho":13.1845,"theo":346.7925,"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":337.349990844727},{"option":"SPXW260630P06840000","bid":224.3,"bid_size":1.0,"ask":226.2,"ask_size":13.0,"iv":0.1729,"open_interest":61.0,"volume":0.0,"delta":-0.4117,"gamma":0.0005,"vega":16.0438,"theta":-1.0209,"rho":-10.8576,"theo":225.2545,"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":231.550003051758},{"option":"SPXW260630C06845000","bid":342.0,"bid_size":3.0,"ask":344.0,"ask_size":6.0,"iv":0.1726,"open_interest":13.0,"volume":0.0,"delta":0.5861,"gamma":0.0006,"vega":16.0669,"theta":-1.0002,"rho":13.1316,"theo":343.3797,"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":334.0},{"option":"SPXW260630P06845000","bid":225.7,"bid_size":13.0,"ask":227.7,"ask_size":7.0,"iv":0.1725,"open_interest":103.0,"volume":0.0,"delta":-0.4143,"gamma":0.0006,"vega":16.0669,"theta":-1.0195,"rho":-10.9279,"theo":226.7693,"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":233.150001525879},{"option":"SPXW260630C06850000","bid":338.7,"bid_size":7.0,"ask":340.6,"ask_size":6.0,"iv":0.1722,"open_interest":284.0,"volume":0.0,"delta":0.5834,"gamma":0.0006,"vega":16.0894,"theta":-0.9995,"rho":13.0785,"theo":339.979,"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":330.650009155273},{"option":"SPXW260630P06850000","bid":227.4,"bid_size":7.0,"ask":229.2,"ask_size":13.0,"iv":0.172,"open_interest":527.0,"volume":10.0,"delta":-0.4169,"gamma":0.0006,"vega":16.0894,"theta":-1.018,"rho":-10.9986,"theo":228.2964,"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":234.699996948242},{"option":"SPXW260630C06855000","bid":335.3,"bid_size":3.0,"ask":337.2,"ask_size":6.0,"iv":0.1717,"open_interest":2.0,"volume":0.0,"delta":0.5808,"gamma":0.0006,"vega":16.1112,"theta":-0.9988,"rho":13.0251,"theo":336.5905,"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":327.299987792969},{"option":"SPXW260630P06855000","bid":228.8,"bid_size":7.0,"ask":230.8,"ask_size":13.0,"iv":0.1716,"open_interest":66.0,"volume":0.0,"delta":-0.4196,"gamma":0.0006,"vega":16.1112,"theta":-1.0165,"rho":-11.0695,"theo":229.8355,"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":236.349998474121},{"option":"SPXW260630C06860000","bid":332.0,"bid_size":2.0,"ask":333.8,"ask_size":6.0,"iv":0.1712,"open_interest":53.0,"volume":15.0,"delta":0.5782,"gamma":0.0006,"vega":16.1324,"theta":-0.998,"rho":12.9715,"theo":333.2142,"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":323.949996948242},{"option":"SPXW260630P06860000","bid":230.3,"bid_size":19.0,"ask":232.3,"ask_size":13.0,"iv":0.1711,"open_interest":150.0,"volume":0.0,"delta":-0.4222,"gamma":0.0006,"vega":16.1324,"theta":-1.0149,"rho":-11.1407,"theo":231.387,"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":237.899993896484},{"option":"SPXW260630C06865000","bid":328.6,"bid_size":3.0,"ask":330.4,"ask_size":6.0,"iv":0.1708,"open_interest":10.0,"volume":7.0,"delta":0.5755,"gamma":0.0006,"vega":16.153,"theta":-0.9972,"rho":12.9176,"theo":329.8503,"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":320.900009155273},{"option":"SPXW260630P06865000","bid":231.9,"bid_size":7.0,"ask":233.9,"ask_size":7.0,"iv":0.1707,"open_interest":116.0,"volume":0.0,"delta":-0.4249,"gamma":0.0006,"vega":16.153,"theta":-1.0133,"rho":-11.2121,"theo":232.9508,"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":239.5},{"option":"SPXW260630C06870000","bid":325.2,"bid_size":3.0,"ask":327.1,"ask_size":5.0,"iv":0.1704,"open_interest":33.0,"volume":0.0,"delta":0.5728,"gamma":0.0006,"vega":16.1729,"theta":-0.9964,"rho":12.8635,"theo":326.4989,"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":317.349990844727},{"option":"SPXW260630P06870000","bid":233.6,"bid_size":7.0,"ask":235.5,"ask_size":12.0,"iv":0.1702,"open_interest":221.0,"volume":0.0,"delta":-0.4276,"gamma":0.0006,"vega":16.1729,"theta":-1.0116,"rho":-11.2837,"theo":234.5271,"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":241.100006103516},{"option":"SPXW260630C06875000","bid":321.7,"bid_size":7.0,"ask":323.7,"ask_size":6.0,"iv":0.1699,"open_interest":135.0,"volume":1.0,"delta":0.5701,"gamma":0.0006,"vega":16.1922,"theta":-0.9955,"rho":12.8093,"theo":323.1599,"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":314.050003051758},{"option":"SPXW260630P06875000","bid":235.2,"bid_size":7.0,"ask":237.0,"ask_size":12.0,"iv":0.1698,"open_interest":140.0,"volume":0.0,"delta":-0.4302,"gamma":0.0006,"vega":16.1922,"theta":-1.0099,"rho":-11.3555,"theo":236.1159,"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":242.75},{"option":"SPXW260630C06880000","bid":318.6,"bid_size":2.0,"ask":320.4,"ask_size":6.0,"iv":0.1695,"open_interest":41.0,"volume":0.0,"delta":0.5674,"gamma":0.0006,"vega":16.2108,"theta":-0.9945,"rho":12.7548,"theo":319.8335,"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":310.75},{"option":"SPXW260630P06880000","bid":236.8,"bid_size":7.0,"ask":238.6,"ask_size":12.0,"iv":0.1693,"open_interest":88.0,"volume":0.0,"delta":-0.433,"gamma":0.0006,"vega":16.2108,"theta":-1.0081,"rho":-11.4275,"theo":237.7172,"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":244.399993896484},{"option":"SPXW260630C06885000","bid":315.2,"bid_size":3.0,"ask":317.1,"ask_size":6.0,"iv":0.169,"open_interest":12.0,"volume":0.0,"delta":0.5646,"gamma":0.0006,"vega":16.2287,"theta":-0.9935,"rho":12.7002,"theo":316.5198,"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":307.5},{"option":"SPXW260630P06885000","bid":238.4,"bid_size":7.0,"ask":240.2,"ask_size":7.0,"iv":0.1688,"open_interest":15.0,"volume":0.0,"delta":-0.4357,"gamma":0.0006,"vega":16.2287,"theta":-1.0063,"rho":-11.4997,"theo":239.3312,"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":246.0},{"option":"SPXW260630C06890000","bid":311.9,"bid_size":7.0,"ask":313.8,"ask_size":6.0,"iv":0.1686,"open_interest":235.0,"volume":0.0,"delta":0.5619,"gamma":0.0006,"vega":16.2459,"theta":-0.9925,"rho":12.6452,"theo":313.219,"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":304.25},{"option":"SPXW260630P06890000","bid":239.9,"bid_size":12.0,"ask":241.8,"ask_size":12.0,"iv":0.1684,"open_interest":59.0,"volume":0.0,"delta":-0.4384,"gamma":0.0006,"vega":16.2459,"theta":-1.0044,"rho":-11.5722,"theo":240.958,"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":247.699996948242},{"option":"SPXW260630C06895000","bid":308.6,"bid_size":3.0,"ask":310.5,"ask_size":6.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":0.5591,"gamma":0.0006,"vega":16.2625,"theta":-0.9914,"rho":12.59,"theo":309.9307,"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":301.0},{"option":"SPXW260630P06895000","bid":241.6,"bid_size":1.0,"ask":243.4,"ask_size":7.0,"iv":0.1679,"open_interest":102.0,"volume":0.0,"delta":-0.4412,"gamma":0.0006,"vega":16.2625,"theta":-1.0025,"rho":-11.6449,"theo":242.5976,"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":249.399993896484},{"option":"SPXW260630C06900000","bid":305.2,"bid_size":7.0,"ask":307.2,"ask_size":6.0,"iv":0.1676,"open_interest":577.0,"volume":1.0,"delta":0.5564,"gamma":0.0006,"vega":16.2784,"theta":-0.9902,"rho":12.5344,"theo":306.6556,"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":297.799987792969},{"option":"SPXW260630P06900000","bid":243.1,"bid_size":12.0,"ask":245.1,"ask_size":12.0,"iv":0.1675,"open_interest":844.0,"volume":0.0,"delta":-0.444,"gamma":0.0006,"vega":16.2784,"theta":-1.0006,"rho":-11.718,"theo":244.2502,"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":251.100006103516},{"option":"SPXW260630C06905000","bid":302.1,"bid_size":3.0,"ask":303.9,"ask_size":6.0,"iv":0.1673,"open_interest":17.0,"volume":1.0,"delta":0.5536,"gamma":0.0006,"vega":16.2936,"theta":-0.989,"rho":12.4785,"theo":303.3936,"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":294.550003051758},{"option":"SPXW260630P06905000","bid":245.0,"bid_size":7.0,"ask":246.9,"ask_size":7.0,"iv":0.1671,"open_interest":125.0,"volume":0.0,"delta":-0.4468,"gamma":0.0006,"vega":16.2936,"theta":-0.9985,"rho":-11.7915,"theo":245.916,"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":252.800003051758},{"option":"SPXW260630C06910000","bid":298.9,"bid_size":7.0,"ask":300.7,"ask_size":6.0,"iv":0.1668,"open_interest":29.0,"volume":0.0,"delta":0.5508,"gamma":0.0006,"vega":16.3082,"theta":-0.9878,"rho":12.4221,"theo":300.1447,"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":291.349990844727},{"option":"SPXW260630P06910000","bid":246.7,"bid_size":7.0,"ask":248.6,"ask_size":17.0,"iv":0.1666,"open_interest":61.0,"volume":0.0,"delta":-0.4496,"gamma":0.0006,"vega":16.3082,"theta":-0.9964,"rho":-11.8655,"theo":247.5948,"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":254.5},{"option":"SPXW260630C06915000","bid":295.7,"bid_size":2.0,"ask":297.4,"ask_size":6.0,"iv":0.1664,"open_interest":39.0,"volume":0.0,"delta":0.5479,"gamma":0.0006,"vega":16.322,"theta":-0.9864,"rho":12.3651,"theo":296.9093,"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":288.200012207031},{"option":"SPXW260630P06915000","bid":248.4,"bid_size":7.0,"ask":250.3,"ask_size":6.0,"iv":0.1662,"open_interest":41.0,"volume":0.0,"delta":-0.4524,"gamma":0.0006,"vega":16.322,"theta":-0.9943,"rho":-11.9399,"theo":249.287,"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":256.299995422363},{"option":"SPXW260630C06920000","bid":292.4,"bid_size":7.0,"ask":294.2,"ask_size":6.0,"iv":0.1659,"open_interest":56.0,"volume":0.0,"delta":0.5451,"gamma":0.0006,"vega":16.3352,"theta":-0.9851,"rho":12.3076,"theo":293.6875,"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":285.0},{"option":"SPXW260630P06920000","bid":250.1,"bid_size":7.0,"ask":252.1,"ask_size":11.0,"iv":0.1657,"open_interest":182.0,"volume":0.0,"delta":-0.4552,"gamma":0.0006,"vega":16.3351,"theta":-0.9921,"rho":-12.015,"theo":250.9928,"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":258.100006103516},{"option":"SPXW260630C06925000","bid":289.2,"bid_size":7.0,"ask":291.0,"ask_size":6.0,"iv":0.1655,"open_interest":158.0,"volume":0.0,"delta":0.5422,"gamma":0.0006,"vega":16.3476,"theta":-0.9836,"rho":12.2495,"theo":290.4792,"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":281.849990844727},{"option":"SPXW260630P06925000","bid":251.7,"bid_size":12.0,"ask":253.8,"ask_size":17.0,"iv":0.1654,"open_interest":270.0,"volume":0.0,"delta":-0.4581,"gamma":0.0006,"vega":16.3476,"theta":-0.9899,"rho":-12.0906,"theo":252.7123,"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":259.799987792969},{"option":"SPXW260630C06930000","bid":286.0,"bid_size":7.0,"ask":287.8,"ask_size":6.0,"iv":0.1651,"open_interest":91.0,"volume":0.0,"delta":0.5394,"gamma":0.0006,"vega":16.3593,"theta":-0.9822,"rho":12.1908,"theo":287.2849,"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":278.75},{"option":"SPXW260630P06930000","bid":253.4,"bid_size":17.0,"ask":255.3,"ask_size":11.0,"iv":0.1648,"open_interest":107.0,"volume":0.0,"delta":-0.461,"gamma":0.0006,"vega":16.3593,"theta":-0.9876,"rho":-12.1669,"theo":254.4458,"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":261.600006103516},{"option":"SPXW260630C06935000","bid":282.9,"bid_size":2.0,"ask":284.7,"ask_size":6.0,"iv":0.1646,"open_interest":31.0,"volume":1.0,"delta":0.5365,"gamma":0.0006,"vega":16.3703,"theta":-0.9807,"rho":12.1313,"theo":284.1046,"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":275.600006103516},{"option":"SPXW260630P06935000","bid":255.1,"bid_size":5.0,"ask":257.3,"ask_size":6.0,"iv":0.1644,"open_interest":35.0,"volume":1.0,"delta":-0.4638,"gamma":0.0006,"vega":16.3703,"theta":-0.9853,"rho":-12.2439,"theo":256.1932,"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":263.399993896484},{"option":"SPXW260630C06940000","bid":279.5,"bid_size":7.0,"ask":281.5,"ask_size":6.0,"iv":0.1642,"open_interest":70.0,"volume":0.0,"delta":0.5336,"gamma":0.0006,"vega":16.3805,"theta":-0.9791,"rho":12.0712,"theo":280.9386,"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":272.5},{"option":"SPXW260630P06940000","bid":257.1,"bid_size":7.0,"ask":259.0,"ask_size":11.0,"iv":0.164,"open_interest":134.0,"volume":0.0,"delta":-0.4667,"gamma":0.0006,"vega":16.3805,"theta":-0.9829,"rho":-12.3216,"theo":257.955,"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":265.25},{"option":"SPXW260630C06945000","bid":276.6,"bid_size":2.0,"ask":278.4,"ask_size":6.0,"iv":0.1638,"open_interest":29.0,"volume":0.0,"delta":0.5307,"gamma":0.0006,"vega":16.3899,"theta":-0.9774,"rho":12.0104,"theo":277.7871,"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":269.399993896484},{"option":"SPXW260630P06945000","bid":258.7,"bid_size":12.0,"ask":260.8,"ask_size":12.0,"iv":0.1635,"open_interest":39.0,"volume":0.0,"delta":-0.4696,"gamma":0.0006,"vega":16.3899,"theta":-0.9804,"rho":-12.3999,"theo":259.7312,"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":267.100006103516},{"option":"SPXW260630C06950000","bid":273.4,"bid_size":7.0,"ask":275.2,"ask_size":6.0,"iv":0.1633,"open_interest":444.0,"volume":203.0,"delta":0.5278,"gamma":0.0006,"vega":16.3985,"theta":-0.9758,"rho":11.949,"theo":274.6503,"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":266.299987792969},{"option":"SPXW260630P06950000","bid":260.5,"bid_size":17.0,"ask":262.6,"ask_size":11.0,"iv":0.163,"open_interest":169.0,"volume":1.0,"delta":-0.4726,"gamma":0.0006,"vega":16.3985,"theta":-0.9779,"rho":-12.4788,"theo":261.5221,"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":268.899993896484},{"option":"SPXW260630C06955000","bid":270.1,"bid_size":3.0,"ask":272.1,"ask_size":6.0,"iv":0.1628,"open_interest":23.0,"volume":0.0,"delta":0.5248,"gamma":0.0006,"vega":16.4064,"theta":-0.974,"rho":11.8869,"theo":271.5283,"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":263.25},{"option":"SPXW260630P06955000","bid":262.3,"bid_size":12.0,"ask":264.4,"ask_size":6.0,"iv":0.1627,"open_interest":52.0,"volume":0.0,"delta":-0.4755,"gamma":0.0006,"vega":16.4064,"theta":-0.9754,"rho":-12.5584,"theo":263.3278,"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":270.799987792969},{"option":"SPXW260630C06960000","bid":267.2,"bid_size":7.0,"ask":269.0,"ask_size":6.0,"iv":0.1624,"open_interest":13.0,"volume":0.0,"delta":0.5219,"gamma":0.0006,"vega":16.4134,"theta":-0.9722,"rho":11.8243,"theo":268.4213,"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":260.200012207031},{"option":"SPXW260630P06960000","bid":264.3,"bid_size":7.0,"ask":266.1,"ask_size":11.0,"iv":0.1622,"open_interest":111.0,"volume":20.0,"delta":-0.4785,"gamma":0.0006,"vega":16.4134,"theta":-0.9728,"rho":-12.6386,"theo":265.1486,"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":272.650009155273},{"option":"SPXW260630C06965000","bid":264.2,"bid_size":3.0,"ask":265.9,"ask_size":5.0,"iv":0.1619,"open_interest":37.0,"volume":0.0,"delta":0.5189,"gamma":0.0006,"vega":16.4195,"theta":-0.9704,"rho":11.7613,"theo":265.3296,"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":257.100006103516},{"option":"SPXW260630P06965000","bid":266.0,"bid_size":7.0,"ask":268.0,"ask_size":6.0,"iv":0.1618,"open_interest":14.0,"volume":0.0,"delta":-0.4814,"gamma":0.0006,"vega":16.4195,"theta":-0.9701,"rho":-12.7192,"theo":266.9845,"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":274.5},{"option":"SPXW260630C06970000","bid":261.0,"bid_size":7.0,"ask":262.8,"ask_size":6.0,"iv":0.1615,"open_interest":64.0,"volume":0.0,"delta":0.5159,"gamma":0.0006,"vega":16.4248,"theta":-0.9684,"rho":11.6978,"theo":262.2532,"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":254.100006103516},{"option":"SPXW260630P06970000","bid":267.8,"bid_size":17.0,"ask":269.8,"ask_size":11.0,"iv":0.1613,"open_interest":13.0,"volume":0.0,"delta":-0.4844,"gamma":0.0006,"vega":16.4248,"theta":-0.9674,"rho":-12.8002,"theo":268.8358,"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":276.449996948242},{"option":"SPXW260630C06975000","bid":258.0,"bid_size":7.0,"ask":259.8,"ask_size":6.0,"iv":0.1611,"open_interest":47.0,"volume":0.0,"delta":0.5129,"gamma":0.0006,"vega":16.4292,"theta":-0.9665,"rho":11.6339,"theo":259.1922,"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":251.100006103516},{"option":"SPXW260630P06975000","bid":269.6,"bid_size":11.0,"ask":271.7,"ask_size":11.0,"iv":0.1609,"open_interest":492.0,"volume":0.0,"delta":-0.4874,"gamma":0.0006,"vega":16.4292,"theta":-0.9646,"rho":-12.8816,"theo":270.7026,"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":278.399993896484},{"option":"SPXW260630C06980000","bid":254.9,"bid_size":7.0,"ask":256.8,"ask_size":6.0,"iv":0.1607,"open_interest":21.0,"volume":0.0,"delta":0.5099,"gamma":0.0006,"vega":16.4327,"theta":-0.9644,"rho":11.5698,"theo":256.1468,"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":248.100006103516},{"option":"SPXW260630P06980000","bid":271.5,"bid_size":5.0,"ask":273.6,"ask_size":11.0,"iv":0.1605,"open_interest":30.0,"volume":0.0,"delta":-0.4904,"gamma":0.0006,"vega":16.4327,"theta":-0.9617,"rho":-12.9633,"theo":272.585,"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":280.299987792969},{"option":"SPXW260630C06985000","bid":252.0,"bid_size":7.0,"ask":253.7,"ask_size":6.0,"iv":0.1602,"open_interest":1.0,"volume":0.0,"delta":0.5069,"gamma":0.0006,"vega":16.4354,"theta":-0.9624,"rho":11.5054,"theo":253.1172,"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":245.150001525879},{"option":"SPXW260630P06985000","bid":273.4,"bid_size":5.0,"ask":275.5,"ask_size":6.0,"iv":0.16,"open_interest":11.0,"volume":0.0,"delta":-0.4935,"gamma":0.0006,"vega":16.4354,"theta":-0.9588,"rho":-13.0451,"theo":274.4831,"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":282.299987792969},{"option":"SPXW260630C06990000","bid":248.9,"bid_size":12.0,"ask":250.7,"ask_size":6.0,"iv":0.1598,"open_interest":59.0,"volume":4.0,"delta":0.5038,"gamma":0.0006,"vega":16.4371,"theta":-0.9602,"rho":11.441,"theo":250.1035,"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":242.199996948242},{"option":"SPXW260630P06990000","bid":275.4,"bid_size":11.0,"ask":277.4,"ask_size":11.0,"iv":0.1596,"open_interest":97.0,"volume":0.0,"delta":-0.4965,"gamma":0.0006,"vega":16.4371,"theta":-0.9558,"rho":-13.1272,"theo":276.3971,"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":284.200012207031},{"option":"SPXW260630C06995000","bid":245.9,"bid_size":7.0,"ask":247.7,"ask_size":6.0,"iv":0.1593,"open_interest":1.0,"volume":0.0,"delta":0.5008,"gamma":0.0006,"vega":16.438,"theta":-0.958,"rho":11.3763,"theo":247.1057,"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":239.25},{"option":"SPXW260630P06995000","bid":277.3,"bid_size":12.0,"ask":279.6,"ask_size":6.0,"iv":0.1591,"open_interest":7.0,"volume":0.0,"delta":-0.4996,"gamma":0.0006,"vega":16.438,"theta":-0.9528,"rho":-13.2093,"theo":278.327,"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":286.200012207031},{"option":"SPXW260630C07000000","bid":243.0,"bid_size":12.0,"ask":244.8,"ask_size":6.0,"iv":0.1589,"open_interest":651.0,"volume":12.0,"delta":0.4977,"gamma":0.0006,"vega":16.438,"theta":-0.9558,"rho":11.3116,"theo":244.1239,"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":236.300003051758},{"option":"SPXW260630P07000000","bid":279.3,"bid_size":11.0,"ask":281.5,"ask_size":17.0,"iv":0.1588,"open_interest":973.0,"volume":21.0,"delta":-0.5027,"gamma":0.0006,"vega":16.438,"theta":-0.9498,"rho":-13.2916,"theo":280.2729,"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":288.200012207031},{"option":"SPXW260630C07005000","bid":239.9,"bid_size":7.0,"ask":241.8,"ask_size":7.0,"iv":0.1584,"open_interest":63.0,"volume":1.0,"delta":0.4946,"gamma":0.0006,"vega":16.437,"theta":-0.9534,"rho":11.2468,"theo":241.1584,"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":233.399993896484},{"option":"SPXW260630P07005000","bid":281.4,"bid_size":7.0,"ask":283.3,"ask_size":6.0,"iv":0.1583,"open_interest":14.0,"volume":0.0,"delta":-0.5058,"gamma":0.0006,"vega":16.437,"theta":-0.9466,"rho":-13.374,"theo":282.2351,"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":290.200012207031},{"option":"SPXW260630C07010000","bid":237.1,"bid_size":12.0,"ask":238.9,"ask_size":7.0,"iv":0.1581,"open_interest":32.0,"volume":0.0,"delta":0.4915,"gamma":0.0006,"vega":16.4352,"theta":-0.9511,"rho":11.1817,"theo":238.2089,"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":230.5},{"option":"SPXW260630P07010000","bid":283.2,"bid_size":12.0,"ask":285.3,"ask_size":10.0,"iv":0.1579,"open_interest":12.0,"volume":0.0,"delta":-0.5088,"gamma":0.0006,"vega":16.4352,"theta":-0.9434,"rho":-13.4565,"theo":284.2134,"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":292.349990844727},{"option":"SPXW260630C07015000","bid":234.1,"bid_size":7.0,"ask":235.9,"ask_size":7.0,"iv":0.1576,"open_interest":26.0,"volume":3.0,"delta":0.4884,"gamma":0.0006,"vega":16.4324,"theta":-0.9486,"rho":11.1166,"theo":235.2761,"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":227.600006103516},{"option":"SPXW260630P07015000","bid":285.2,"bid_size":2.0,"ask":287.4,"ask_size":2.0,"iv":0.1575,"open_interest":10.0,"volume":0.0,"delta":-0.512,"gamma":0.0006,"vega":16.4324,"theta":-0.9402,"rho":-13.5392,"theo":286.2082,"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":294.299987792969},{"option":"SPXW260630C07020000","bid":231.1,"bid_size":12.0,"ask":233.0,"ask_size":7.0,"iv":0.1572,"open_interest":29.0,"volume":0.0,"delta":0.4852,"gamma":0.0006,"vega":16.4287,"theta":-0.9462,"rho":11.0511,"theo":232.3595,"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":224.800003051758},{"option":"SPXW260630P07020000","bid":287.2,"bid_size":7.0,"ask":289.6,"ask_size":7.0,"iv":0.1571,"open_interest":9.0,"volume":0.0,"delta":-0.5151,"gamma":0.0006,"vega":16.4287,"theta":-0.9369,"rho":-13.6222,"theo":288.2194,"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":296.399993896484},{"option":"SPXW260630C07025000","bid":228.2,"bid_size":18.0,"ask":230.1,"ask_size":7.0,"iv":0.1568,"open_interest":75.0,"volume":0.0,"delta":0.4821,"gamma":0.0006,"vega":16.424,"theta":-0.9436,"rho":10.9854,"theo":229.4597,"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":221.899993896484},{"option":"SPXW260630P07025000","bid":289.0,"bid_size":7.0,"ask":291.5,"ask_size":3.0,"iv":0.1566,"open_interest":291.0,"volume":0.0,"delta":-0.5182,"gamma":0.0006,"vega":16.424,"theta":-0.9335,"rho":-13.7055,"theo":290.2473,"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":298.5},{"option":"SPXW260630C07030000","bid":225.5,"bid_size":12.0,"ask":227.3,"ask_size":6.0,"iv":0.1564,"open_interest":26.0,"volume":0.0,"delta":0.479,"gamma":0.0006,"vega":16.4183,"theta":-0.941,"rho":10.9192,"theo":226.5766,"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":219.150001525879},{"option":"SPXW260630P07030000","bid":291.3,"bid_size":7.0,"ask":293.5,"ask_size":7.0,"iv":0.1563,"open_interest":47.0,"volume":0.0,"delta":-0.5214,"gamma":0.0006,"vega":16.4183,"theta":-0.9301,"rho":-13.7892,"theo":292.292,"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":300.600006103516},{"option":"SPXW260630C07035000","bid":222.4,"bid_size":7.0,"ask":224.4,"ask_size":6.0,"iv":0.1559,"open_interest":25.0,"volume":0.0,"delta":0.4758,"gamma":0.0006,"vega":16.4117,"theta":-0.9384,"rho":10.8526,"theo":223.7106,"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":216.300003051758},{"option":"SPXW260630P07035000","bid":293.0,"bid_size":3.0,"ask":295.7,"ask_size":3.0,"iv":0.1558,"open_interest":5.0,"volume":0.0,"delta":-0.5246,"gamma":0.0006,"vega":16.4116,"theta":-0.9267,"rho":-13.8733,"theo":294.3537,"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":302.700012207031},{"option":"SPXW260630C07040000","bid":219.7,"bid_size":12.0,"ask":221.6,"ask_size":12.0,"iv":0.1555,"open_interest":43.0,"volume":0.0,"delta":0.4726,"gamma":0.0006,"vega":16.4039,"theta":-0.9356,"rho":10.7854,"theo":220.8619,"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":213.5},{"option":"SPXW260630P07040000","bid":295.0,"bid_size":7.0,"ask":297.6,"ask_size":2.0,"iv":0.1554,"open_interest":4.0,"volume":0.0,"delta":-0.5277,"gamma":0.0006,"vega":16.4039,"theta":-0.9231,"rho":-13.9581,"theo":296.4326,"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":304.849990844727},{"option":"SPXW260630C07045000","bid":216.8,"bid_size":7.0,"ask":218.7,"ask_size":7.0,"iv":0.1551,"open_interest":18.0,"volume":0.0,"delta":0.4694,"gamma":0.0006,"vega":16.3952,"theta":-0.9329,"rho":10.7176,"theo":218.0305,"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":210.75},{"option":"SPXW260630P07045000","bid":297.0,"bid_size":3.0,"ask":299.7,"ask_size":2.0,"iv":0.155,"open_interest":3.0,"volume":0.0,"delta":-0.5309,"gamma":0.0006,"vega":16.3952,"theta":-0.9196,"rho":-14.0434,"theo":298.5289,"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":307.0},{"option":"SPXW260630C07050000","bid":214.0,"bid_size":12.0,"ask":215.9,"ask_size":6.0,"iv":0.1546,"open_interest":118.0,"volume":1.0,"delta":0.4662,"gamma":0.0006,"vega":16.3853,"theta":-0.9301,"rho":10.6491,"theo":215.2166,"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":208.0},{"option":"SPXW260630P07050000","bid":299.0,"bid_size":7.0,"ask":301.8,"ask_size":2.0,"iv":0.1546,"open_interest":127.0,"volume":0.0,"delta":-0.5341,"gamma":0.0006,"vega":16.3853,"theta":-0.9159,"rho":-14.1294,"theo":300.6428,"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":309.200012207031},{"option":"SPXW260630C07055000","bid":211.1,"bid_size":7.0,"ask":213.1,"ask_size":6.0,"iv":0.1542,"open_interest":42.0,"volume":0.0,"delta":0.463,"gamma":0.0006,"vega":16.3744,"theta":-0.9272,"rho":10.58,"theo":212.4206,"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":205.300003051758},{"option":"SPXW260630P07055000","bid":301.8,"bid_size":3.0,"ask":304.0,"ask_size":3.0,"iv":0.1542,"open_interest":4.0,"volume":0.0,"delta":-0.5374,"gamma":0.0006,"vega":16.3744,"theta":-0.9122,"rho":-14.2161,"theo":302.7746,"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":311.300003051758},{"option":"SPXW260630C07060000","bid":208.5,"bid_size":12.0,"ask":210.4,"ask_size":12.0,"iv":0.1538,"open_interest":34.0,"volume":0.0,"delta":0.4598,"gamma":0.0006,"vega":16.3623,"theta":-0.9242,"rho":10.5102,"theo":209.6428,"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":202.550003051758},{"option":"SPXW260630P07060000","bid":304.0,"bid_size":7.0,"ask":306.3,"ask_size":7.0,"iv":0.1537,"open_interest":11.0,"volume":0.0,"delta":-0.5406,"gamma":0.0006,"vega":16.3622,"theta":-0.9084,"rho":-14.3034,"theo":304.9244,"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":313.5},{"option":"SPXW260630C07065000","bid":205.6,"bid_size":13.0,"ask":207.6,"ask_size":7.0,"iv":0.1534,"open_interest":5.0,"volume":0.0,"delta":0.4565,"gamma":0.0006,"vega":16.349,"theta":-0.9212,"rho":10.4397,"theo":206.8833,"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":199.899993896484},{"option":"SPXW260630P07065000","bid":306.0,"bid_size":3.0,"ask":308.5,"ask_size":3.0,"iv":0.1533,"open_interest":1.0,"volume":0.0,"delta":-0.5438,"gamma":0.0006,"vega":16.349,"theta":-0.9046,"rho":-14.3915,"theo":307.0926,"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":315.699996948242},{"option":"SPXW260630C07070000","bid":203.0,"bid_size":12.0,"ask":204.9,"ask_size":6.0,"iv":0.153,"open_interest":22.0,"volume":0.0,"delta":0.4533,"gamma":0.0006,"vega":16.3346,"theta":-0.9182,"rho":10.3686,"theo":204.1421,"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":197.199996948242},{"option":"SPXW260630P07070000","bid":308.6,"bid_size":2.0,"ask":310.7,"ask_size":7.0,"iv":0.1529,"open_interest":7.0,"volume":0.0,"delta":-0.5471,"gamma":0.0006,"vega":16.3346,"theta":-0.9008,"rho":-14.4801,"theo":309.2793,"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":318.199996948242},{"option":"SPXW260630C07075000","bid":200.3,"bid_size":12.0,"ask":202.2,"ask_size":12.0,"iv":0.1525,"open_interest":69.0,"volume":0.0,"delta":0.45,"gamma":0.0006,"vega":16.319,"theta":-0.9151,"rho":10.2969,"theo":201.4198,"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":194.5},{"option":"SPXW260630P07075000","bid":310.0,"bid_size":7.0,"ask":312.9,"ask_size":7.0,"iv":0.1525,"open_interest":155.0,"volume":0.0,"delta":-0.5504,"gamma":0.0006,"vega":16.319,"theta":-0.8968,"rho":-14.5693,"theo":311.4848,"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":320.25},{"option":"SPXW260630C07080000","bid":197.6,"bid_size":12.0,"ask":199.5,"ask_size":12.0,"iv":0.1521,"open_interest":87.0,"volume":0.0,"delta":0.4467,"gamma":0.0006,"vega":16.3023,"theta":-0.9119,"rho":10.2249,"theo":198.7167,"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":191.899993896484},{"option":"SPXW260630P07080000","bid":312.0,"bid_size":7.0,"ask":315.0,"ask_size":7.0,"iv":0.1521,"open_interest":9.0,"volume":0.0,"delta":-0.5536,"gamma":0.0006,"vega":16.3023,"theta":-0.8928,"rho":-14.6588,"theo":313.7091,"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":322.550003051758},{"option":"SPXW260630C07090000","bid":192.3,"bid_size":12.0,"ask":194.2,"ask_size":12.0,"iv":0.1513,"open_interest":89.0,"volume":0.0,"delta":0.4401,"gamma":0.0006,"vega":16.2654,"theta":-0.9054,"rho":10.0798,"theo":193.3674,"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":186.650001525879},{"option":"SPXW260630P07090000","bid":317.0,"bid_size":7.0,"ask":319.7,"ask_size":7.0,"iv":0.1512,"open_interest":10.0,"volume":1.0,"delta":-0.5602,"gamma":0.0006,"vega":16.2654,"theta":-0.8847,"rho":-14.839,"theo":318.2154,"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":327.199996948242},{"option":"SPXW260630C07100000","bid":187.0,"bid_size":7.0,"ask":188.9,"ask_size":6.0,"iv":0.1505,"open_interest":640.0,"volume":211.0,"delta":0.4335,"gamma":0.0006,"vega":16.2241,"theta":-0.8986,"rho":9.9342,"theo":188.0958,"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":181.5},{"option":"SPXW260630P07100000","bid":321.0,"bid_size":7.0,"ask":324.0,"ask_size":2.0,"iv":0.1504,"open_interest":302.0,"volume":1.0,"delta":-0.5668,"gamma":0.0006,"vega":16.2241,"theta":-0.8763,"rho":-15.0197,"theo":322.7992,"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":331.899993896484},{"option":"SPXW260630C07110000","bid":181.7,"bid_size":18.0,"ask":183.7,"ask_size":12.0,"iv":0.1497,"open_interest":32.0,"volume":10.0,"delta":0.4268,"gamma":0.0006,"vega":16.1785,"theta":-0.8916,"rho":9.7886,"theo":182.9023,"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":176.5},{"option":"SPXW260630P07110000","bid":326.4,"bid_size":7.0,"ask":328.9,"ask_size":7.0,"iv":0.1496,"open_interest":14.0,"volume":0.0,"delta":-0.5735,"gamma":0.0006,"vega":16.1785,"theta":-0.8677,"rho":-15.2004,"theo":327.4612,"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":336.699996948242},{"option":"SPXW260630C07120000","bid":176.8,"bid_size":13.0,"ask":178.6,"ask_size":13.0,"iv":0.1489,"open_interest":17.0,"volume":2.0,"delta":0.4201,"gamma":0.0006,"vega":16.1287,"theta":-0.8844,"rho":9.6432,"theo":177.7879,"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":171.449996948242},{"option":"SPXW260630P07120000","bid":331.4,"bid_size":3.0,"ask":333.6,"ask_size":7.0,"iv":0.1489,"open_interest":39.0,"volume":0.0,"delta":-0.5802,"gamma":0.0006,"vega":16.1287,"theta":-0.8589,"rho":-15.3809,"theo":332.2023,"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":341.550003051758},{"option":"SPXW260630C07125000","bid":174.3,"bid_size":13.0,"ask":176.0,"ask_size":1.0,"iv":0.1485,"open_interest":38.0,"volume":0.0,"delta":0.4168,"gamma":0.0006,"vega":16.1022,"theta":-0.8808,"rho":9.5705,"theo":175.2605,"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":169.0},{"option":"SPXW260630P07125000","bid":334.0,"bid_size":2.0,"ask":336.1,"ask_size":7.0,"iv":0.1485,"open_interest":149.0,"volume":0.0,"delta":-0.5836,"gamma":0.0006,"vega":16.1022,"theta":-0.8544,"rho":-15.4711,"theo":334.6026,"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":344.0},{"option":"SPXW260630C07130000","bid":171.8,"bid_size":13.0,"ask":173.6,"ask_size":6.0,"iv":0.1481,"open_interest":16.0,"volume":0.0,"delta":0.4134,"gamma":0.0006,"vega":16.0746,"theta":-0.877,"rho":9.4977,"theo":172.7532,"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":166.550003051758},{"option":"SPXW260630P07130000","bid":335.4,"bid_size":7.0,"ask":338.5,"ask_size":7.0,"iv":0.1481,"open_interest":21.0,"volume":0.0,"delta":-0.5869,"gamma":0.0006,"vega":16.0746,"theta":-0.8498,"rho":-15.5614,"theo":337.023,"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":346.5},{"option":"SPXW260630C07140000","bid":166.8,"bid_size":13.0,"ask":168.7,"ask_size":19.0,"iv":0.1474,"open_interest":9.0,"volume":0.0,"delta":0.4066,"gamma":0.0006,"vega":16.016,"theta":-0.8694,"rho":9.3515,"theo":167.799,"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":161.75},{"option":"SPXW260630P07140000","bid":340.8,"bid_size":7.0,"ask":343.2,"ask_size":7.0,"iv":0.1473,"open_interest":14.0,"volume":0.0,"delta":-0.5937,"gamma":0.0006,"vega":16.016,"theta":-0.8406,"rho":-15.7427,"theo":341.9242,"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":351.5},{"option":"SPXW260630C07150000","bid":161.9,"bid_size":7.0,"ask":163.8,"ask_size":19.0,"iv":0.1466,"open_interest":248.0,"volume":1.0,"delta":0.3998,"gamma":0.0006,"vega":15.9526,"theta":-0.8616,"rho":9.2038,"theo":162.9265,"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":156.949996948242},{"option":"SPXW260630P07150000","bid":345.3,"bid_size":7.0,"ask":348.4,"ask_size":7.0,"iv":0.1465,"open_interest":68.0,"volume":0.0,"delta":-0.6005,"gamma":0.0006,"vega":15.9526,"theta":-0.8311,"rho":-15.9255,"theo":346.9072,"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":356.650009155273},{"option":"SPXW260630C07160000","bid":157.2,"bid_size":13.0,"ask":159.0,"ask_size":13.0,"iv":0.1458,"open_interest":4.0,"volume":0.0,"delta":0.393,"gamma":0.0006,"vega":15.8838,"theta":-0.8535,"rho":9.054,"theo":158.1371,"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":152.349998474121},{"option":"SPXW260630P07160000","bid":351.2,"bid_size":2.0,"ask":353.4,"ask_size":6.0,"iv":0.1457,"open_interest":4.0,"volume":0.0,"delta":-0.6073,"gamma":0.0006,"vega":15.8838,"theta":-0.8214,"rho":-16.1103,"theo":351.9733,"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":361.849990844727},{"option":"SPXW260630C07170000","bid":152.5,"bid_size":19.0,"ask":154.3,"ask_size":19.0,"iv":0.1451,"open_interest":9.0,"volume":0.0,"delta":0.3862,"gamma":0.0006,"vega":15.8095,"theta":-0.8453,"rho":8.902,"theo":153.4325,"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":147.75},{"option":"SPXW260630P07170000","bid":356.1,"bid_size":7.0,"ask":358.5,"ask_size":7.0,"iv":0.1449,"open_interest":8.0,"volume":0.0,"delta":-0.6142,"gamma":0.0006,"vega":15.8095,"theta":-0.8115,"rho":-16.2974,"theo":357.1242,"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":367.100006103516},{"option":"SPXW260630C07175000","bid":150.2,"bid_size":13.0,"ask":152.0,"ask_size":20.0,"iv":0.1447,"open_interest":176.0,"volume":0.0,"delta":0.3828,"gamma":0.0006,"vega":15.7702,"theta":-0.841,"rho":8.8252,"theo":151.1125,"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":145.449996948242},{"option":"SPXW260630P07175000","bid":358.8,"bid_size":3.0,"ask":361.1,"ask_size":6.0,"iv":0.1446,"open_interest":81.0,"volume":0.0,"delta":-0.6176,"gamma":0.0006,"vega":15.7702,"theta":-0.8065,"rho":-16.3917,"theo":359.7319,"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":369.75},{"option":"SPXW260630C07180000","bid":147.9,"bid_size":20.0,"ask":149.7,"ask_size":20.0,"iv":0.1443,"open_interest":6.0,"volume":0.0,"delta":0.3793,"gamma":0.0006,"vega":15.7296,"theta":-0.8368,"rho":8.748,"theo":148.8142,"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":143.25},{"option":"SPXW260630P07180000","bid":361.6,"bid_size":3.0,"ask":363.8,"ask_size":7.0,"iv":0.1442,"open_interest":12.0,"volume":0.0,"delta":-0.621,"gamma":0.0006,"vega":15.7295,"theta":-0.8014,"rho":-16.4865,"theo":362.3612,"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":372.449996948242},{"option":"SPXW260630C07190000","bid":143.4,"bid_size":13.0,"ask":145.1,"ask_size":13.0,"iv":0.1436,"open_interest":40.0,"volume":0.0,"delta":0.3725,"gamma":0.0006,"vega":15.6441,"theta":-0.8281,"rho":8.593,"theo":144.283,"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":138.849998474121},{"option":"SPXW260630P07190000","bid":366.9,"bid_size":2.0,"ask":369.1,"ask_size":6.0,"iv":0.1435,"open_interest":10.0,"volume":0.0,"delta":-0.6279,"gamma":0.0006,"vega":15.6441,"theta":-0.7911,"rho":-16.6766,"theo":367.6856,"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":377.899993896484},{"option":"SPXW260630C07200000","bid":138.9,"bid_size":20.0,"ask":140.7,"ask_size":20.0,"iv":0.1428,"open_interest":636.0,"volume":0.0,"delta":0.3656,"gamma":0.0006,"vega":15.5536,"theta":-0.8193,"rho":8.4378,"theo":139.84,"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":134.550003051758},{"option":"SPXW260630P07200000","bid":372.3,"bid_size":3.0,"ask":374.4,"ask_size":5.0,"iv":0.1427,"open_interest":44.0,"volume":1.0,"delta":-0.6348,"gamma":0.0006,"vega":15.5536,"theta":-0.7806,"rho":-16.8668,"theo":373.098,"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":383.449996948242},{"option":"SPXW260630C07210000","bid":134.6,"bid_size":14.0,"ask":136.4,"ask_size":21.0,"iv":0.142,"open_interest":18.0,"volume":0.0,"delta":0.3587,"gamma":0.0006,"vega":15.4585,"theta":-0.8102,"rho":8.2836,"theo":135.485,"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":130.25},{"option":"SPXW260630P07210000","bid":377.7,"bid_size":3.0,"ask":379.8,"ask_size":2.0,"iv":0.142,"open_interest":6.0,"volume":0.0,"delta":-0.6416,"gamma":0.0006,"vega":15.4585,"theta":-0.77,"rho":-17.0561,"theo":378.5985,"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":389.050003051758},{"option":"SPXW260630C07220000","bid":130.3,"bid_size":21.0,"ask":132.1,"ask_size":21.0,"iv":0.1414,"open_interest":38.0,"volume":0.0,"delta":0.3518,"gamma":0.0006,"vega":15.3594,"theta":-0.801,"rho":8.1305,"theo":131.2181,"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":126.149997711182},{"option":"SPXW260630P07220000","bid":383.4,"bid_size":3.0,"ask":385.5,"ask_size":5.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.6485,"gamma":0.0006,"vega":15.3594,"theta":-0.7591,"rho":-17.2443,"theo":384.187,"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":394.75},{"option":"SPXW260630C07225000","bid":128.3,"bid_size":1.0,"ask":130.0,"ask_size":21.0,"iv":0.1411,"open_interest":188.0,"volume":0.0,"delta":0.3484,"gamma":0.0006,"vega":15.3083,"theta":-0.7963,"rho":8.0543,"theo":129.1176,"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":124.049999237061},{"option":"SPXW260630P07225000","bid":385.8,"bid_size":6.0,"ask":388.3,"ask_size":5.0,"iv":0.1409,"open_interest":18.0,"volume":1.0,"delta":-0.652,"gamma":0.0006,"vega":15.3083,"theta":-0.7536,"rho":-17.338,"theo":387.0143,"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":397.650009155273},{"option":"SPXW260630C07230000","bid":126.1,"bid_size":16.0,"ask":127.9,"ask_size":22.0,"iv":0.1407,"open_interest":4.0,"volume":0.0,"delta":0.345,"gamma":0.0006,"vega":15.2562,"theta":-0.7916,"rho":7.9783,"theo":127.0391,"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":122.049999237061},{"option":"SPXW260630P07230000","bid":389.1,"bid_size":1.0,"ask":391.2,"ask_size":1.0,"iv":0.1406,"open_interest":0.0,"volume":0.0,"delta":-0.6554,"gamma":0.0006,"vega":15.2562,"theta":-0.748,"rho":-17.4315,"theo":389.8634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.550003051758},{"option":"SPXW260630C07240000","bid":122.0,"bid_size":16.0,"ask":123.8,"ask_size":22.0,"iv":0.14,"open_interest":21.0,"volume":0.0,"delta":0.3381,"gamma":0.0006,"vega":15.1488,"theta":-0.782,"rho":7.8265,"theo":122.9478,"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":118.049999237061},{"option":"SPXW260630P07240000","bid":394.8,"bid_size":2.0,"ask":396.9,"ask_size":1.0,"iv":0.1399,"open_interest":4.0,"volume":0.0,"delta":-0.6623,"gamma":0.0006,"vega":15.1488,"theta":-0.7368,"rho":-17.6184,"theo":395.6276,"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":406.449996948242},{"option":"SPXW260630C07250000","bid":118.0,"bid_size":16.0,"ask":119.8,"ask_size":22.0,"iv":0.1393,"open_interest":928.0,"volume":2.0,"delta":0.3312,"gamma":0.0006,"vega":15.0368,"theta":-0.7723,"rho":7.674,"theo":118.9446,"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":114.149997711182},{"option":"SPXW260630P07250000","bid":400.7,"bid_size":1.0,"ask":402.9,"ask_size":1.0,"iv":0.1392,"open_interest":60.0,"volume":0.0,"delta":-0.6691,"gamma":0.0006,"vega":15.0368,"theta":-0.7255,"rho":-17.806,"theo":401.4799,"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":412.399993896484},{"option":"SPXW260630C07260000","bid":114.0,"bid_size":22.0,"ask":115.8,"ask_size":22.0,"iv":0.1386,"open_interest":63.0,"volume":0.0,"delta":0.3244,"gamma":0.0006,"vega":14.9194,"theta":-0.7624,"rho":7.5202,"theo":115.0302,"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":110.350002288818},{"option":"SPXW260630P07260000","bid":406.6,"bid_size":1.0,"ask":408.9,"ask_size":1.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.676,"gamma":0.0006,"vega":14.9194,"theta":-0.7139,"rho":-17.9949,"theo":407.4208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.449996948242},{"option":"SPXW260630C07270000","bid":110.3,"bid_size":15.0,"ask":112.0,"ask_size":23.0,"iv":0.1379,"open_interest":30.0,"volume":0.0,"delta":0.3175,"gamma":0.0006,"vega":14.7962,"theta":-0.7523,"rho":7.3649,"theo":111.2049,"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":106.649997711182},{"option":"SPXW260630P07270000","bid":412.6,"bid_size":2.0,"ask":414.6,"ask_size":1.0,"iv":0.1378,"open_interest":3.0,"volume":0.0,"delta":-0.6828,"gamma":0.0006,"vega":14.7962,"theta":-0.7023,"rho":-18.1852,"theo":413.451,"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":424.600006103516},{"option":"SPXW260630C07275000","bid":108.3,"bid_size":23.0,"ask":110.1,"ask_size":23.0,"iv":0.1377,"open_interest":282.0,"volume":0.0,"delta":0.3141,"gamma":0.0006,"vega":14.7324,"theta":-0.7473,"rho":7.2869,"theo":109.3259,"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":104.799999237061},{"option":"SPXW260630P07275000","bid":415.5,"bid_size":2.0,"ask":418.2,"ask_size":2.0,"iv":0.1376,"open_interest":92.0,"volume":0.0,"delta":-0.6862,"gamma":0.0006,"vega":14.7324,"theta":-0.6964,"rho":-18.2807,"theo":416.4998,"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":427.149993896484},{"option":"SPXW260630C07300000","bid":99.3,"bid_size":15.0,"ask":101.0,"ask_size":24.0,"iv":0.136,"open_interest":903.0,"volume":7.0,"delta":0.2972,"gamma":0.0006,"vega":14.3938,"theta":-0.7214,"rho":6.8984,"theo":100.2673,"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":96.0},{"option":"SPXW260630P07300000","bid":428.1,"bid_size":4.0,"ask":435.5,"ask_size":4.0,"iv":0.1356,"open_interest":67.0,"volume":0.0,"delta":-0.7031,"gamma":0.0006,"vega":14.3938,"theta":-0.6664,"rho":-18.7569,"theo":432.0798,"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":442.900009155273},{"option":"SPXW260630C07325000","bid":90.8,"bid_size":17.0,"ask":92.4,"ask_size":26.0,"iv":0.1345,"open_interest":143.0,"volume":2.0,"delta":0.2805,"gamma":0.0006,"vega":14.0314,"theta":-0.6947,"rho":6.5211,"theo":91.7591,"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":87.75},{"option":"SPXW260630P07325000","bid":444.1,"bid_size":4.0,"ask":451.6,"ask_size":4.0,"iv":0.134,"open_interest":47.0,"volume":0.0,"delta":-0.7198,"gamma":0.0006,"vega":14.0315,"theta":-0.6356,"rho":-19.2219,"theo":448.2104,"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":459.25},{"option":"SPXW260630C07350000","bid":82.7,"bid_size":17.0,"ask":84.4,"ask_size":26.0,"iv":0.1331,"open_interest":469.0,"volume":0.0,"delta":0.2641,"gamma":0.0006,"vega":13.649,"theta":-0.6674,"rho":6.1506,"theo":83.7858,"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":80.0},{"option":"SPXW260630P07350000","bid":460.7,"bid_size":4.0,"ask":468.3,"ask_size":4.0,"iv":0.1326,"open_interest":49.0,"volume":0.0,"delta":-0.7363,"gamma":0.0006,"vega":13.649,"theta":-0.6042,"rho":-19.6801,"theo":464.8756,"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":476.25},{"option":"SPXW260630C07375000","bid":75.4,"bid_size":18.0,"ask":76.8,"ask_size":18.0,"iv":0.1317,"open_interest":304.0,"volume":0.0,"delta":0.248,"gamma":0.0006,"vega":13.238,"theta":-0.6396,"rho":5.7788,"theo":76.3402,"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":72.7999992370606},{"option":"SPXW260630P07375000","bid":477.7,"bid_size":4.0,"ask":485.6,"ask_size":4.0,"iv":0.1311,"open_interest":32.0,"volume":0.0,"delta":-0.7523,"gamma":0.0006,"vega":13.238,"theta":-0.5724,"rho":-20.1395,"theo":482.0686,"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":493.649993896484},{"option":"SPXW260630C07400000","bid":68.4,"bid_size":1.0,"ask":69.9,"ask_size":28.0,"iv":0.1303,"open_interest":1797.0,"volume":300.0,"delta":0.2323,"gamma":0.0006,"vega":12.8007,"theta":-0.6114,"rho":5.4159,"theo":69.4122,"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":66.1500015258789},{"option":"SPXW260630P07400000","bid":495.4,"bid_size":4.0,"ask":503.3,"ask_size":4.0,"iv":0.1298,"open_interest":26.0,"volume":0.0,"delta":-0.768,"gamma":0.0006,"vega":12.8008,"theta":-0.5401,"rho":-20.5902,"theo":499.7793,"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":511.75},{"option":"SPXW260630C07425000","bid":62.0,"bid_size":18.0,"ask":63.4,"ask_size":19.0,"iv":0.1291,"open_interest":184.0,"volume":5.0,"delta":0.2171,"gamma":0.0006,"vega":12.3513,"theta":-0.5829,"rho":5.0695,"theo":62.9793,"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":59.9499988555908},{"option":"SPXW260630P07425000","bid":513.6,"bid_size":4.0,"ask":521.2,"ask_size":4.0,"iv":0.1288,"open_interest":36.0,"volume":0.0,"delta":-0.7832,"gamma":0.0006,"vega":12.3513,"theta":-0.5075,"rho":-21.0242,"theo":517.9849,"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":529.5},{"option":"SPXW260630C07450000","bid":56.0,"bid_size":31.0,"ask":57.4,"ask_size":21.0,"iv":0.1279,"open_interest":335.0,"volume":3.0,"delta":0.2024,"gamma":0.0005,"vega":11.89,"theta":-0.5544,"rho":4.7303,"theo":57.021,"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":54.25},{"option":"SPXW260630P07450000","bid":532.3,"bid_size":4.0,"ask":540.3,"ask_size":4.0,"iv":0.1274,"open_interest":54.0,"volume":0.0,"delta":-0.798,"gamma":0.0005,"vega":11.89,"theta":-0.4749,"rho":-21.451,"theo":536.6652,"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":548.849975585938},{"option":"SPXW260630C07475000","bid":50.7,"bid_size":1.0,"ask":51.9,"ask_size":8.0,"iv":0.1268,"open_interest":186.0,"volume":5.0,"delta":0.1882,"gamma":0.0005,"vega":11.4084,"theta":-0.5259,"rho":4.3973,"theo":51.5255,"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":48.9499988555908},{"option":"SPXW260630P07475000","bid":551.4,"bid_size":4.0,"ask":559.5,"ask_size":4.0,"iv":0.1263,"open_interest":4.0,"volume":0.0,"delta":-0.8122,"gamma":0.0005,"vega":11.4085,"theta":-0.4424,"rho":-21.8718,"theo":555.8084,"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":568.450012207031},{"option":"SPXW260630C07500000","bid":45.5,"bid_size":34.0,"ask":46.9,"ask_size":23.0,"iv":0.1258,"open_interest":542.0,"volume":7.0,"delta":0.1746,"gamma":0.0005,"vega":10.9159,"theta":-0.4977,"rho":4.0823,"theo":46.4727,"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":44.1499996185303},{"option":"SPXW260630P07500000","bid":570.9,"bid_size":4.0,"ask":579.1,"ask_size":4.0,"iv":0.1252,"open_interest":8.0,"volume":0.0,"delta":-0.8258,"gamma":0.0005,"vega":10.9159,"theta":-0.41,"rho":-22.2744,"theo":575.3941,"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":588.299987792969},{"option":"SPXW260630C07525000","bid":40.9,"bid_size":36.0,"ask":42.2,"ask_size":25.0,"iv":0.1248,"open_interest":102.0,"volume":0.0,"delta":0.1615,"gamma":0.0005,"vega":10.4249,"theta":-0.4698,"rho":3.7836,"theo":41.8358,"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":39.6999988555908},{"option":"SPXW260630P07525000","bid":590.9,"bid_size":4.0,"ask":599.2,"ask_size":4.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.8388,"gamma":0.0005,"vega":10.4249,"theta":-0.378,"rho":-22.6608,"theo":595.3959,"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":608.549987792969},{"option":"SPXW260630C07550000","bid":36.8,"bid_size":31.0,"ask":38.0,"ask_size":31.0,"iv":0.124,"open_interest":236.0,"volume":2.0,"delta":0.1491,"gamma":0.0004,"vega":9.9302,"theta":-0.4424,"rho":3.4929,"theo":37.5973,"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":35.6499996185303},{"option":"SPXW260630P07550000","bid":611.3,"bid_size":3.0,"ask":619.7,"ask_size":3.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8512,"gamma":0.0004,"vega":9.9302,"theta":-0.3466,"rho":-23.0392,"theo":615.796,"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":629.200012207031},{"option":"SPXW260630C07575000","bid":33.0,"bid_size":32.0,"ask":34.2,"ask_size":32.0,"iv":0.1232,"open_interest":65.0,"volume":1.0,"delta":0.1374,"gamma":0.0004,"vega":9.429,"theta":-0.4156,"rho":3.2172,"theo":33.7396,"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":32.0000009536743},{"option":"SPXW260630P07575000","bid":632.1,"bid_size":3.0,"ask":640.5,"ask_size":3.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.8629,"gamma":0.0004,"vega":9.429,"theta":-0.3157,"rho":-23.4026,"theo":636.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.149993896484},{"option":"SPXW260630C07600000","bid":29.9,"bid_size":31.0,"ask":30.7,"ask_size":66.0,"iv":0.1227,"open_interest":1410.0,"volume":3.0,"delta":0.1264,"gamma":0.0004,"vega":8.9343,"theta":-0.3896,"rho":2.9622,"theo":30.2362,"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":28.8500003814697},{"option":"SPXW260630P07600000","bid":653.2,"bid_size":3.0,"ask":661.7,"ask_size":3.0,"iv":0.1217,"open_interest":2.0,"volume":0.0,"delta":-0.874,"gamma":0.0004,"vega":8.9343,"theta":-0.2857,"rho":-23.7453,"theo":657.7122,"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":671.5},{"option":"SPXW260630C07625000","bid":26.4,"bid_size":57.0,"ask":27.5,"ask_size":37.0,"iv":0.1218,"open_interest":143.0,"volume":0.0,"delta":0.116,"gamma":0.0004,"vega":8.4518,"theta":-0.3645,"rho":2.7199,"theo":27.0633,"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":25.75},{"option":"SPXW260630P07625000","bid":674.6,"bid_size":3.0,"ask":683.3,"ask_size":3.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.8844,"gamma":0.0004,"vega":8.4518,"theta":-0.2565,"rho":-24.0752,"theo":679.1778,"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":693.100006103516},{"option":"SPXW260630C07650000","bid":23.6,"bid_size":62.0,"ask":24.7,"ask_size":40.0,"iv":0.1212,"open_interest":169.0,"volume":1.0,"delta":0.1062,"gamma":0.0004,"vega":7.9748,"theta":-0.3404,"rho":2.4896,"theo":24.2029,"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":23.0500001907349},{"option":"SPXW260630P07650000","bid":696.4,"bid_size":3.0,"ask":705.1,"ask_size":3.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8941,"gamma":0.0004,"vega":7.9748,"theta":-0.2283,"rho":-24.3933,"theo":700.9562,"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":714.850006103516},{"option":"SPXW260630C07675000","bid":21.1,"bid_size":44.0,"ask":22.1,"ask_size":42.0,"iv":0.1207,"open_interest":11.0,"volume":0.0,"delta":0.0972,"gamma":0.0003,"vega":7.5064,"theta":-0.3174,"rho":2.2784,"theo":21.6321,"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":20.6499996185303},{"option":"SPXW260630P07675000","bid":718.5,"bid_size":3.0,"ask":727.3,"ask_size":3.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9031,"gamma":0.0003,"vega":7.5064,"theta":-0.2012,"rho":-24.6921,"theo":723.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.100006103516},{"option":"SPXW260630C07700000","bid":19.2,"bid_size":37.0,"ask":19.8,"ask_size":83.0,"iv":0.1206,"open_interest":2746.0,"volume":1.0,"delta":0.0888,"gamma":0.0003,"vega":7.0568,"theta":-0.2955,"rho":2.0842,"theo":19.3246,"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":18.5},{"option":"SPXW260630P07700000","bid":740.8,"bid_size":3.0,"ask":749.7,"ask_size":3.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9115,"gamma":0.0003,"vega":7.0568,"theta":-0.1752,"rho":-24.9739,"theo":745.3551,"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":759.600006103516},{"option":"SPXW260630C07750000","bid":15.1,"bid_size":74.0,"ask":15.9,"ask_size":87.0,"iv":0.1197,"open_interest":107.0,"volume":1.0,"delta":0.0739,"gamma":0.0003,"vega":6.2088,"theta":-0.2552,"rho":1.732,"theo":15.4209,"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":14.75},{"option":"SPXW260630P07750000","bid":786.2,"bid_size":3.0,"ask":795.2,"ask_size":3.0,"iv":0.1185,"open_interest":26.0,"volume":0.0,"delta":-0.9264,"gamma":0.0003,"vega":6.2088,"theta":-0.1268,"rho":-25.5015,"theo":790.7286,"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":805.75},{"option":"SPXW260630C07800000","bid":12.0,"bid_size":85.0,"ask":12.8,"ask_size":99.0,"iv":0.1192,"open_interest":1021.0,"volume":0.0,"delta":0.0614,"gamma":0.0002,"vega":5.4341,"theta":-0.2198,"rho":1.4405,"theo":12.3251,"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":11.8500003814697},{"option":"SPXW260630P07800000","bid":832.3,"bid_size":3.0,"ask":841.4,"ask_size":3.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.939,"gamma":0.0002,"vega":5.4341,"theta":-0.0832,"rho":-25.9684,"theo":836.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.100006103516},{"option":"SPXW260630C07900000","bid":7.8,"bid_size":50.0,"ask":8.3,"ask_size":128.0,"iv":0.1191,"open_interest":1205.0,"volume":0.0,"delta":0.0424,"gamma":0.0002,"vega":4.1303,"theta":-0.1626,"rho":0.9926,"theo":7.9669,"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":7.60000014305115},{"option":"SPXW260630P07900000","bid":926.3,"bid_size":2.0,"ask":935.7,"ask_size":2.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.958,"gamma":0.0002,"vega":4.1303,"theta":-0.0097,"rho":-26.767,"theo":931.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.450012207031},{"option":"SPXW260630C08000000","bid":5.1,"bid_size":50.0,"ask":5.4,"ask_size":87.0,"iv":0.1195,"open_interest":1077.0,"volume":14.0,"delta":0.0295,"gamma":0.0001,"vega":3.1302,"theta":-0.1209,"rho":0.6891,"theo":5.2672,"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":5.0},{"option":"SPXW260630P08000000","bid":1022.0,"bid_size":2.0,"ask":1031.6,"ask_size":2.0,"iv":0.1168,"open_interest":20.0,"volume":0.0,"delta":-0.9709,"gamma":0.0001,"vega":3.1302,"theta":0.0,"rho":-27.4212,"theo":1026.9611,"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":1041.64996337891},{"option":"SPXW260630C08100000","bid":3.3,"bid_size":166.0,"ask":3.7,"ask_size":182.0,"iv":0.1206,"open_interest":367.0,"volume":0.0,"delta":0.0207,"gamma":0.0001,"vega":2.3779,"theta":-0.0906,"rho":0.4838,"theo":3.5649,"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":3.35000002384186},{"option":"SPXW260630P08100000","bid":1118.8,"bid_size":2.0,"ask":1128.2,"ask_size":2.0,"iv":0.1193,"open_interest":2.0,"volume":0.0,"delta":-0.9796,"gamma":0.0001,"vega":2.3779,"theta":0.0,"rho":-27.9773,"theo":1123.8133,"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":1138.39996337891},{"option":"SPXW260630C08200000","bid":2.2,"bid_size":158.0,"ask":2.6,"ask_size":191.0,"iv":0.1222,"open_interest":737.0,"volume":0.0,"delta":0.0148,"gamma":0.0001,"vega":1.8126,"theta":-0.0685,"rho":0.3432,"theo":2.4606,"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":2.30000007152557},{"option":"SPXW260630P08200000","bid":1216.2,"bid_size":2.0,"ask":1226.1,"ask_size":2.0,"iv":0.1172,"open_interest":71.0,"volume":0.0,"delta":-0.9856,"gamma":0.0001,"vega":1.8126,"theta":0.0,"rho":-28.4685,"theo":1221.2635,"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":1235.79998779297},{"option":"SPXW260630C08300000","bid":1.5,"bid_size":171.0,"ask":1.85,"ask_size":201.0,"iv":0.1241,"open_interest":167.0,"volume":0.0,"delta":0.0106,"gamma":0.0,"vega":1.3868,"theta":-0.0521,"rho":0.2467,"theo":1.7266,"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":1.60000002384186},{"option":"SPXW260630P08300000","bid":1313.9,"bid_size":2.0,"ask":1323.8,"ask_size":2.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9897,"gamma":0.0,"vega":1.3868,"theta":0.0,"rho":-28.9158,"theo":1319.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.90002441406},{"option":"SPXW260630C08400000","bid":1.0,"bid_size":216.0,"ask":1.4,"ask_size":219.0,"iv":0.1263,"open_interest":207.0,"volume":0.0,"delta":0.0077,"gamma":0.0,"vega":1.0672,"theta":-0.04,"rho":0.1794,"theo":1.2319,"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":1412.0,"bid_size":2.0,"ask":1422.1,"ask_size":2.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.0672,"theta":0.0,"rho":-29.3338,"theo":1417.1438,"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":1431.90002441406},{"option":"SPXW260630C08500000","bid":0.7,"bid_size":204.0,"ask":1.1,"ask_size":236.0,"iv":0.1291,"open_interest":832.0,"volume":1.0,"delta":0.0057,"gamma":0.0,"vega":0.8284,"theta":-0.031,"rho":0.1319,"theo":0.896,"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":1510.2,"bid_size":2.0,"ask":1520.4,"ask_size":2.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.8284,"theta":0.0,"rho":-29.732,"theo":1515.3623,"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":1530.45001220703},{"option":"SPXW260717C01400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0999,"theta":0.0,"rho":5.6636,"theo":5485.6388,"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":0.0},{"option":"SPXW260717P01400000","bid":0.0,"bid_size":0.0,"ask":2.35,"ask_size":5.0,"iv":0.8954,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0999,"theta":-0.0267,"rho":-0.0204,"theo":0.7119,"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":0.0},{"option":"SPXW260717C01600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1319,"theta":0.0,"rho":6.459,"theo":5289.1151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P01600000","bid":0.0,"bid_size":0.0,"ask":2.6,"ask_size":5.0,"iv":0.83,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1319,"theta":-0.033,"rho":-0.0273,"theo":0.9131,"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":0.0},{"option":"SPXW260717C01800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1755,"theta":0.0,"rho":7.2515,"theo":5092.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P01800000","bid":0.05,"bid_size":5.0,"ask":2.95,"ask_size":5.0,"iv":0.7758,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1756,"theta":-0.0417,"rho":-0.0372,"theo":1.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.2347,"theta":0.0,"rho":8.0402,"theo":4896.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02000000","bid":0.15,"bid_size":5.0,"ask":3.4,"ask_size":5.0,"iv":0.7293,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.2348,"theta":-0.053,"rho":-0.0508,"theo":1.6035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C02200000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.3109,"theta":0.0,"rho":8.8242,"theo":4700.1614,"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":0.0},{"option":"SPXW260717P02200000","bid":0.65,"bid_size":5.0,"ask":3.9,"ask_size":5.0,"iv":0.6932,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.311,"theta":-0.0672,"rho":-0.0692,"theo":2.1344,"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":"SPXW260717C02400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.4067,"theta":0.0,"rho":9.603,"theo":4504.1108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02400000","bid":1.35,"bid_size":5.0,"ask":4.5,"ask_size":5.0,"iv":0.661,"open_interest":0.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.4068,"theta":-0.0841,"rho":-0.0928,"theo":2.8088,"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":0.0},{"option":"SPXW260717C02600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.5231,"theta":0.0,"rho":10.3754,"theo":4308.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02600000","bid":2.15,"bid_size":5.0,"ask":5.3,"ask_size":5.0,"iv":0.6309,"open_interest":0.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.5232,"theta":-0.1037,"rho":-0.1227,"theo":3.6388,"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":0.0},{"option":"SPXW260717C02800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.6611,"theta":0.0,"rho":11.1415,"theo":4112.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P02800000","bid":3.3,"bid_size":5.0,"ask":6.2,"ask_size":5.0,"iv":0.6035,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.6612,"theta":-0.1256,"rho":-0.159,"theo":4.6287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.8234,"theta":0.0,"rho":11.8995,"theo":3916.9103,"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":0.0},{"option":"SPXW260717P03000000","bid":4.4,"bid_size":5.0,"ask":7.2,"ask_size":5.0,"iv":0.575,"open_interest":0.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.8236,"theta":-0.1496,"rho":-0.2034,"theo":5.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03200000","bid":3666.0,"bid_size":3.0,"ask":3777.1,"ask_size":3.0,"iv":0.5454,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":1.0078,"theta":0.0,"rho":12.6501,"theo":3721.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03200000","bid":5.7,"bid_size":5.0,"ask":8.5,"ask_size":5.0,"iv":0.5486,"open_interest":0.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":1.0079,"theta":-0.1753,"rho":-0.2551,"theo":7.1062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03400000","bid":3472.2,"bid_size":3.0,"ask":3580.5,"ask_size":3.0,"iv":0.5188,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":1.2214,"theta":0.0,"rho":13.3908,"theo":3526.6234,"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":0.0},{"option":"SPXW260717P03400000","bid":7.2,"bid_size":5.0,"ask":10.0,"ask_size":5.0,"iv":0.5229,"open_interest":0.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":1.2216,"theta":-0.2024,"rho":-0.3167,"theo":8.599,"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":0.0},{"option":"SPXW260717C03500000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":1.3377,"theta":0.0,"rho":13.7573,"theo":3428.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03500000","bid":8.0,"bid_size":5.0,"ask":10.8,"ask_size":5.0,"iv":0.5101,"open_interest":0.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":1.338,"theta":-0.2165,"rho":-0.3515,"theo":9.4136,"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":0.0},{"option":"SPXW260717C03600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":1.4604,"theta":0.0,"rho":14.1214,"theo":3331.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03600000","bid":8.8,"bid_size":5.0,"ask":11.6,"ask_size":5.0,"iv":0.497,"open_interest":0.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":1.4608,"theta":-0.2309,"rho":-0.3885,"theo":10.2754,"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":0.0},{"option":"SPXW260717C03700000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0,"vega":1.5916,"theta":0.0,"rho":14.4828,"theo":3233.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P03700000","bid":9.8,"bid_size":5.0,"ask":12.6,"ask_size":5.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":-0.014,"gamma":0.0,"vega":1.592,"theta":-0.2456,"rho":-0.4284,"theo":11.1859,"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":0.0},{"option":"SPXW260717C03800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":1.7336,"theta":0.0,"rho":14.8403,"theo":3136.1193,"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":"SPXW260717P03800000","bid":10.7,"bid_size":5.0,"ask":13.5,"ask_size":5.0,"iv":0.4724,"open_interest":0.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":1.7335,"theta":-0.2606,"rho":-0.4719,"theo":12.1491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C03900000","bid":3029.2,"bid_size":1.0,"ask":3051.1,"ask_size":1.0,"iv":0.4646,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":1.8849,"theta":0.0,"rho":15.1938,"theo":3039.3833,"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":0.0},{"option":"SPXW260717P03900000","bid":11.8,"bid_size":5.0,"ask":14.6,"ask_size":5.0,"iv":0.4605,"open_interest":0.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":1.8851,"theta":-0.2759,"rho":-0.5196,"theo":13.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04000000","bid":2932.0,"bid_size":1.0,"ask":2953.7,"ask_size":1.0,"iv":0.4519,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":2.0453,"theta":0.0,"rho":15.5432,"theo":2942.1094,"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":0.0},{"option":"SPXW260717P04000000","bid":12.9,"bid_size":5.0,"ask":15.7,"ask_size":5.0,"iv":0.4484,"open_interest":0.0,"volume":0.0,"delta":-0.0187,"gamma":0.0,"vega":2.0456,"theta":-0.2917,"rho":-0.5714,"theo":14.2599,"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":0.0},{"option":"SPXW260717C04100000","bid":2835.0,"bid_size":1.0,"ask":2856.3,"ask_size":1.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":2.2152,"theta":0.0,"rho":15.8887,"theo":2844.909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04100000","bid":14.0,"bid_size":5.0,"ask":16.9,"ask_size":5.0,"iv":0.4363,"open_interest":0.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":2.2154,"theta":-0.3078,"rho":-0.6271,"theo":15.4222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04200000","bid":2738.0,"bid_size":1.0,"ask":2759.0,"ask_size":1.0,"iv":0.4273,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":2.3978,"theta":0.0,"rho":16.2295,"theo":2747.7914,"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":0.0},{"option":"SPXW260717P04200000","bid":15.3,"bid_size":5.0,"ask":18.1,"ask_size":5.0,"iv":0.4244,"open_interest":0.0,"volume":0.0,"delta":-0.0226,"gamma":0.0,"vega":2.3981,"theta":-0.3245,"rho":-0.6875,"theo":16.6671,"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":0.0},{"option":"SPXW260717C04300000","bid":2641.2,"bid_size":1.0,"ask":2661.8,"ask_size":1.0,"iv":0.4154,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":2.5967,"theta":0.0,"rho":16.564,"theo":2650.7697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04300000","bid":16.6,"bid_size":5.0,"ask":19.5,"ask_size":5.0,"iv":0.4127,"open_interest":0.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":2.597,"theta":-0.3418,"rho":-0.7542,"theo":18.0081,"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":0.0},{"option":"SPXW260717C04400000","bid":2544.4,"bid_size":1.0,"ask":2564.7,"ask_size":1.0,"iv":0.4035,"open_interest":0.0,"volume":0.0,"delta":0.9735,"gamma":0.0,"vega":2.8128,"theta":0.0,"rho":16.8907,"theo":2553.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04400000","bid":18.1,"bid_size":5.0,"ask":21.0,"ask_size":5.0,"iv":0.4013,"open_interest":0.0,"volume":0.0,"delta":-0.0272,"gamma":0.0,"vega":2.8131,"theta":-0.3598,"rho":-0.8287,"theo":19.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04500000","bid":2447.8,"bid_size":1.0,"ask":2467.7,"ask_size":1.0,"iv":0.3919,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0,"vega":3.0445,"theta":-0.0213,"rho":17.2095,"theo":2457.0908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04500000","bid":19.7,"bid_size":5.0,"ask":22.6,"ask_size":5.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":-0.03,"gamma":0.0,"vega":3.0449,"theta":-0.3787,"rho":-0.9111,"theo":21.0546,"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":0.0},{"option":"SPXW260717C04600000","bid":2351.3,"bid_size":1.0,"ask":2370.9,"ask_size":1.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":3.2934,"theta":-0.0556,"rho":17.5204,"theo":2360.4776,"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":0.0},{"option":"SPXW260717P04600000","bid":21.5,"bid_size":5.0,"ask":24.3,"ask_size":5.0,"iv":0.3788,"open_interest":0.0,"volume":0.0,"delta":-0.033,"gamma":0.0,"vega":3.2938,"theta":-0.3986,"rho":-1.0014,"theo":22.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04700000","bid":2255.0,"bid_size":1.0,"ask":2274.3,"ask_size":1.0,"iv":0.3693,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":3.5659,"theta":-0.0911,"rho":17.8215,"theo":2264.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04700000","bid":23.4,"bid_size":5.0,"ask":26.2,"ask_size":5.0,"iv":0.3678,"open_interest":0.0,"volume":0.0,"delta":-0.0364,"gamma":0.0,"vega":3.5659,"theta":-0.4196,"rho":-1.1013,"theo":24.7346,"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":0.0},{"option":"SPXW260717C04800000","bid":2158.9,"bid_size":1.0,"ask":2177.9,"ask_size":1.0,"iv":0.3584,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0001,"vega":3.8676,"theta":-0.1279,"rho":18.109,"theo":2167.8388,"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":"SPXW260717P04800000","bid":25.5,"bid_size":5.0,"ask":28.4,"ask_size":5.0,"iv":0.3571,"open_interest":0.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":3.8676,"theta":-0.442,"rho":-1.215,"theo":26.887,"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":0.0},{"option":"SPXW260717C04850000","bid":2111.0,"bid_size":1.0,"ask":2129.8,"ask_size":1.0,"iv":0.3531,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":4.0293,"theta":-0.1469,"rho":18.2469,"theo":2119.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P04850000","bid":26.7,"bid_size":5.0,"ask":29.5,"ask_size":5.0,"iv":0.3518,"open_interest":0.0,"volume":0.0,"delta":-0.0422,"gamma":0.0001,"vega":4.0293,"theta":-0.4538,"rho":-1.2777,"theo":28.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04900000","bid":2063.1,"bid_size":1.0,"ask":2081.8,"ask_size":1.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":4.1974,"theta":-0.1662,"rho":18.3809,"theo":2071.8908,"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":0.0},{"option":"SPXW260717P04900000","bid":27.9,"bid_size":5.0,"ask":30.8,"ask_size":5.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":-0.0444,"gamma":0.0001,"vega":4.1974,"theta":-0.4659,"rho":-1.3443,"theo":29.3014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C04950000","bid":2015.3,"bid_size":1.0,"ask":2033.8,"ask_size":1.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0001,"vega":4.3718,"theta":-0.186,"rho":18.5112,"theo":2024.029,"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":0.0},{"option":"SPXW260717P04950000","bid":29.3,"bid_size":5.0,"ask":32.1,"ask_size":5.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":-0.0467,"gamma":0.0001,"vega":4.3718,"theta":-0.4785,"rho":-1.4146,"theo":30.6208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05000000","bid":1967.6,"bid_size":1.0,"ask":1985.9,"ask_size":1.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0001,"vega":4.5533,"theta":-0.2063,"rho":18.6378,"theo":1976.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05000000","bid":30.7,"bid_size":5.0,"ask":33.5,"ask_size":5.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":-0.0492,"gamma":0.0001,"vega":4.5533,"theta":-0.4915,"rho":-1.4886,"theo":32.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05050000","bid":1920.0,"bid_size":1.0,"ask":1938.1,"ask_size":1.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":4.7435,"theta":-0.227,"rho":18.7601,"theo":1928.5574,"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":0.0},{"option":"SPXW260717P05050000","bid":32.1,"bid_size":5.0,"ask":35.0,"ask_size":5.0,"iv":0.3314,"open_interest":0.0,"volume":0.0,"delta":-0.0518,"gamma":0.0001,"vega":4.7435,"theta":-0.505,"rho":-1.5668,"theo":33.5116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05100000","bid":1872.5,"bid_size":1.0,"ask":1890.5,"ask_size":1.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":4.9441,"theta":-0.2481,"rho":18.8774,"theo":1880.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05100000","bid":33.9,"bid_size":5.0,"ask":36.4,"ask_size":5.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":-0.0546,"gamma":0.0001,"vega":4.9441,"theta":-0.5189,"rho":-1.6502,"theo":35.0953,"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":"SPXW260717C05150000","bid":1825.0,"bid_size":1.0,"ask":1842.9,"ask_size":1.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":5.1561,"theta":-0.2697,"rho":18.9884,"theo":1833.4644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05150000","bid":35.5,"bid_size":5.0,"ask":38.1,"ask_size":5.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":-0.0576,"gamma":0.0001,"vega":5.1561,"theta":-0.5333,"rho":-1.7397,"theo":36.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05200000","bid":1777.7,"bid_size":1.0,"ask":1795.4,"ask_size":1.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":5.3789,"theta":-0.2918,"rho":19.0926,"theo":1786.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05200000","bid":37.3,"bid_size":5.0,"ask":39.9,"ask_size":5.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":5.3789,"theta":-0.5482,"rho":-1.8361,"theo":38.5777,"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":0.0},{"option":"SPXW260717C05250000","bid":1730.5,"bid_size":1.0,"ask":1748.0,"ask_size":1.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":5.6112,"theta":-0.3144,"rho":19.1899,"theo":1738.8152,"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":0.0},{"option":"SPXW260717P05250000","bid":39.2,"bid_size":5.0,"ask":41.8,"ask_size":5.0,"iv":0.3121,"open_interest":0.0,"volume":0.0,"delta":-0.0641,"gamma":0.0001,"vega":5.6112,"theta":-0.5636,"rho":-1.9394,"theo":40.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05300000","bid":1683.4,"bid_size":1.0,"ask":1700.8,"ask_size":1.0,"iv":0.3082,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0001,"vega":5.8516,"theta":-0.3375,"rho":19.2809,"theo":1691.6789,"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":0.0},{"option":"SPXW260717P05300000","bid":41.2,"bid_size":5.0,"ask":43.9,"ask_size":5.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":-0.0677,"gamma":0.0001,"vega":5.8516,"theta":-0.5794,"rho":-2.049,"theo":42.5391,"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":0.0},{"option":"SPXW260717C05350000","bid":1636.5,"bid_size":1.0,"ask":1653.7,"ask_size":1.0,"iv":0.3036,"open_interest":0.0,"volume":0.0,"delta":0.9292,"gamma":0.0001,"vega":6.1006,"theta":-0.361,"rho":19.366,"theo":1644.6784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05350000","bid":43.4,"bid_size":5.0,"ask":46.1,"ask_size":5.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":-0.0716,"gamma":0.0001,"vega":6.1006,"theta":-0.5957,"rho":-2.1644,"theo":44.7199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05400000","bid":1589.7,"bid_size":1.0,"ask":1606.7,"ask_size":1.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":0.9251,"gamma":0.0001,"vega":6.3604,"theta":-0.385,"rho":19.4445,"theo":1597.8212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05400000","bid":45.7,"bid_size":5.0,"ask":48.4,"ask_size":5.0,"iv":0.2983,"open_interest":0.0,"volume":0.0,"delta":-0.0757,"gamma":0.0001,"vega":6.3604,"theta":-0.6125,"rho":-2.2865,"theo":47.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05450000","bid":1543.0,"bid_size":1.0,"ask":1559.9,"ask_size":1.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9207,"gamma":0.0001,"vega":6.6337,"theta":-0.4094,"rho":19.5148,"theo":1551.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05450000","bid":48.1,"bid_size":5.0,"ask":50.9,"ask_size":5.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":-0.08,"gamma":0.0001,"vega":6.6337,"theta":-0.6297,"rho":-2.4169,"theo":49.5199,"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":0.0},{"option":"SPXW260717C05500000","bid":1496.5,"bid_size":1.0,"ask":1513.2,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.0001,"vega":6.9213,"theta":-0.4342,"rho":19.5748,"theo":1504.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05500000","bid":50.7,"bid_size":5.0,"ask":53.5,"ask_size":5.0,"iv":0.2893,"open_interest":0.0,"volume":0.0,"delta":-0.0847,"gamma":0.0001,"vega":6.9213,"theta":-0.6473,"rho":-2.5574,"theo":52.1589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05550000","bid":1450.2,"bid_size":1.0,"ask":1466.8,"ask_size":1.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0001,"vega":7.2209,"theta":-0.4594,"rho":19.6242,"theo":1458.2067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05550000","bid":53.7,"bid_size":1.0,"ask":56.1,"ask_size":1.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":-0.0896,"gamma":0.0001,"vega":7.2209,"theta":-0.6653,"rho":-2.7087,"theo":54.9729,"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":0.0},{"option":"SPXW260717C05600000","bid":1404.1,"bid_size":1.0,"ask":1420.5,"ask_size":1.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.9059,"gamma":0.0001,"vega":7.5295,"theta":-0.485,"rho":19.6638,"theo":1412.026,"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":0.0},{"option":"SPXW260717P05600000","bid":56.7,"bid_size":1.0,"ask":59.1,"ask_size":1.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":-0.0949,"gamma":0.0001,"vega":7.5295,"theta":-0.6836,"rho":-2.8696,"theo":57.9735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05650000","bid":1358.1,"bid_size":1.0,"ask":1374.4,"ask_size":1.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":0.9003,"gamma":0.0001,"vega":7.846,"theta":-0.5108,"rho":19.695,"theo":1366.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05650000","bid":59.9,"bid_size":1.0,"ask":62.3,"ask_size":1.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-0.1005,"gamma":0.0001,"vega":7.846,"theta":-0.7022,"rho":-3.039,"theo":61.1698,"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":0.0},{"option":"SPXW260717C05700000","bid":1312.4,"bid_size":1.0,"ask":1328.5,"ask_size":1.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.8943,"gamma":0.0001,"vega":8.1734,"theta":-0.5369,"rho":19.7172,"theo":1320.2601,"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":0.0},{"option":"SPXW260717P05700000","bid":63.2,"bid_size":1.0,"ask":65.7,"ask_size":1.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":-0.1065,"gamma":0.0001,"vega":8.1734,"theta":-0.7211,"rho":-3.2174,"theo":64.57,"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":0.0},{"option":"SPXW260717C05750000","bid":1266.9,"bid_size":1.0,"ask":1282.8,"ask_size":1.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0002,"vega":8.5153,"theta":-0.5631,"rho":19.7274,"theo":1274.6934,"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":0.0},{"option":"SPXW260717P05750000","bid":66.8,"bid_size":1.0,"ask":69.3,"ask_size":1.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":-0.1128,"gamma":0.0002,"vega":8.5153,"theta":-0.7401,"rho":-3.4078,"theo":68.1845,"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":0.0},{"option":"SPXW260717C05800000","bid":1221.6,"bid_size":1.0,"ask":1237.4,"ask_size":1.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0002,"vega":8.8722,"theta":-0.5894,"rho":19.7228,"theo":1229.3553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05800000","bid":70.6,"bid_size":1.0,"ask":73.2,"ask_size":1.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":-0.1196,"gamma":0.0002,"vega":8.8722,"theta":-0.7592,"rho":-3.6129,"theo":72.0276,"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":0.0},{"option":"SPXW260717C05850000","bid":1176.6,"bid_size":1.0,"ask":1192.2,"ask_size":1.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0002,"vega":9.2394,"theta":-0.6157,"rho":19.7035,"theo":1184.262,"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":0.0},{"option":"SPXW260717P05850000","bid":74.7,"bid_size":1.0,"ask":77.3,"ask_size":1.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":-0.1268,"gamma":0.0002,"vega":9.2394,"theta":-0.7783,"rho":-3.8329,"theo":76.1155,"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":0.0},{"option":"SPXW260717C05875000","bid":1154.1,"bid_size":1.0,"ask":1169.7,"ask_size":1.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8703,"gamma":0.0002,"vega":9.4253,"theta":-0.6288,"rho":19.689,"theo":1161.8115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05875000","bid":76.8,"bid_size":1.0,"ask":79.4,"ask_size":1.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":-0.1305,"gamma":0.0002,"vega":9.4253,"theta":-0.7878,"rho":-3.9476,"theo":78.2556,"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":"SPXW260717C05900000","bid":1131.8,"bid_size":1.0,"ask":1147.3,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.8664,"gamma":0.0002,"vega":9.6124,"theta":-0.642,"rho":19.6719,"theo":1139.427,"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":0.0},{"option":"SPXW260717P05900000","bid":79.0,"bid_size":1.0,"ask":81.7,"ask_size":1.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":-0.1344,"gamma":0.0002,"vega":9.6124,"theta":-0.7973,"rho":-4.065,"theo":80.4617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05925000","bid":1109.5,"bid_size":1.0,"ask":1124.9,"ask_size":1.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.8624,"gamma":0.0002,"vega":9.8012,"theta":-0.655,"rho":19.6521,"theo":1117.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05925000","bid":81.3,"bid_size":1.0,"ask":84.0,"ask_size":1.0,"iv":0.2529,"open_interest":0.0,"volume":0.0,"delta":-0.1384,"gamma":0.0002,"vega":9.8012,"theta":-0.8068,"rho":-4.1851,"theo":82.7349,"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":0.0},{"option":"SPXW260717C05950000","bid":1087.3,"bid_size":1.0,"ask":1102.6,"ask_size":1.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8583,"gamma":0.0002,"vega":9.9923,"theta":-0.668,"rho":19.6293,"theo":1094.8607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P05950000","bid":83.6,"bid_size":1.0,"ask":86.3,"ask_size":1.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":-0.1425,"gamma":0.0002,"vega":9.9923,"theta":-0.8162,"rho":-4.3082,"theo":85.0766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C05975000","bid":1065.2,"bid_size":1.0,"ask":1080.4,"ask_size":1.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8541,"gamma":0.0002,"vega":10.1865,"theta":-0.681,"rho":19.6028,"theo":1072.682,"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":0.0},{"option":"SPXW260717P05975000","bid":86.1,"bid_size":1.0,"ask":88.8,"ask_size":1.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":-0.1467,"gamma":0.0002,"vega":10.1865,"theta":-0.8255,"rho":-4.435,"theo":87.4885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06000000","bid":1043.1,"bid_size":1.0,"ask":1058.3,"ask_size":1.0,"iv":0.2468,"open_interest":0.0,"volume":0.0,"delta":0.8497,"gamma":0.0002,"vega":10.3843,"theta":-0.6938,"rho":19.572,"theo":1050.5755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06000000","bid":88.6,"bid_size":1.0,"ask":91.3,"ask_size":1.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":-0.1511,"gamma":0.0002,"vega":10.3843,"theta":-0.8348,"rho":-4.5661,"theo":89.9726,"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":0.0},{"option":"SPXW260717C06025000","bid":1021.1,"bid_size":1.0,"ask":1036.2,"ask_size":1.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8452,"gamma":0.0002,"vega":10.5857,"theta":-0.7066,"rho":19.5362,"theo":1028.5441,"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":0.0},{"option":"SPXW260717P06025000","bid":91.1,"bid_size":1.0,"ask":93.9,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":-0.1556,"gamma":0.0002,"vega":10.5857,"theta":-0.8439,"rho":-4.7022,"theo":92.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06050000","bid":999.2,"bid_size":1.0,"ask":1014.2,"ask_size":1.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0002,"vega":10.7903,"theta":-0.7192,"rho":19.4951,"theo":1006.5908,"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":0.0},{"option":"SPXW260717P06050000","bid":93.8,"bid_size":1.0,"ask":96.6,"ask_size":1.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":-0.1602,"gamma":0.0002,"vega":10.7903,"theta":-0.853,"rho":-4.8436,"theo":95.1691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06075000","bid":977.4,"bid_size":1.0,"ask":992.3,"ask_size":1.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.0002,"vega":10.997,"theta":-0.7318,"rho":19.4487,"theo":984.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06075000","bid":96.5,"bid_size":1.0,"ask":99.3,"ask_size":1.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":-0.165,"gamma":0.0002,"vega":10.997,"theta":-0.8619,"rho":-4.9903,"theo":97.8876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06100000","bid":955.7,"bid_size":1.0,"ask":970.5,"ask_size":1.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8309,"gamma":0.0002,"vega":11.2047,"theta":-0.7442,"rho":19.3978,"theo":962.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06100000","bid":99.3,"bid_size":1.0,"ask":102.2,"ask_size":1.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":-0.1699,"gamma":0.0002,"vega":11.2047,"theta":-0.8707,"rho":-5.1415,"theo":100.6901,"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":0.0},{"option":"SPXW260717C06125000","bid":934.1,"bid_size":1.0,"ask":948.8,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.8258,"gamma":0.0002,"vega":11.4126,"theta":-0.7564,"rho":19.3429,"theo":941.2291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06125000","bid":102.2,"bid_size":1.0,"ask":105.1,"ask_size":1.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":-0.175,"gamma":0.0002,"vega":11.4126,"theta":-0.8793,"rho":-5.2966,"theo":103.5792,"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":0.0},{"option":"SPXW260717C06150000","bid":912.5,"bid_size":1.0,"ask":927.2,"ask_size":1.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8206,"gamma":0.0003,"vega":11.6207,"theta":-0.7685,"rho":19.2846,"theo":919.6161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06150000","bid":105.2,"bid_size":1.0,"ask":108.1,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":-0.1802,"gamma":0.0003,"vega":11.6207,"theta":-0.8877,"rho":-5.4552,"theo":106.5568,"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":0.0},{"option":"SPXW260717C06175000","bid":891.0,"bid_size":1.0,"ask":905.6,"ask_size":1.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8152,"gamma":0.0003,"vega":11.8293,"theta":-0.7803,"rho":19.2228,"theo":898.0938,"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":0.0},{"option":"SPXW260717P06175000","bid":108.3,"bid_size":1.0,"ask":111.2,"ask_size":1.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":-0.1856,"gamma":0.0003,"vega":11.8293,"theta":-0.896,"rho":-5.6174,"theo":109.6251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06200000","bid":869.7,"bid_size":1.0,"ask":884.2,"ask_size":1.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.8096,"gamma":0.0003,"vega":12.0394,"theta":-0.792,"rho":19.1568,"theo":876.6644,"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":0.0},{"option":"SPXW260717P06200000","bid":111.3,"bid_size":1.0,"ask":114.4,"ask_size":1.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":-0.1911,"gamma":0.0003,"vega":12.0394,"theta":-0.9041,"rho":-5.7837,"theo":112.7863,"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":0.0},{"option":"SPXW260717C06225000","bid":848.4,"bid_size":1.0,"ask":862.9,"ask_size":1.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8039,"gamma":0.0003,"vega":12.252,"theta":-0.8035,"rho":19.0853,"theo":855.3311,"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":0.0},{"option":"SPXW260717P06225000","bid":114.7,"bid_size":1.0,"ask":117.7,"ask_size":1.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.1969,"gamma":0.0003,"vega":12.252,"theta":-0.9119,"rho":-5.9554,"theo":116.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06250000","bid":827.2,"bid_size":1.0,"ask":841.6,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.798,"gamma":0.0003,"vega":12.4674,"theta":-0.8147,"rho":19.0074,"theo":834.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06250000","bid":118.1,"bid_size":1.0,"ask":121.2,"ask_size":1.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":-0.2028,"gamma":0.0003,"vega":12.4674,"theta":-0.9196,"rho":-6.1337,"theo":119.401,"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":0.0},{"option":"SPXW260717C06275000","bid":806.2,"bid_size":1.0,"ask":820.5,"ask_size":1.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.792,"gamma":0.0003,"vega":12.6851,"theta":-0.8257,"rho":18.9223,"theo":812.9697,"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":0.0},{"option":"SPXW260717P06275000","bid":121.6,"bid_size":1.0,"ask":124.7,"ask_size":1.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":-0.2088,"gamma":0.0003,"vega":12.6851,"theta":-0.9269,"rho":-6.3191,"theo":122.8634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06300000","bid":785.2,"bid_size":1.0,"ask":799.4,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7857,"gamma":0.0003,"vega":12.9039,"theta":-0.8364,"rho":18.83,"theo":791.9515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06300000","bid":125.0,"bid_size":1.0,"ask":128.3,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":-0.2151,"gamma":0.0003,"vega":12.9039,"theta":-0.934,"rho":-6.5116,"theo":126.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06325000","bid":764.3,"bid_size":1.0,"ask":778.5,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.7792,"gamma":0.0003,"vega":13.1221,"theta":-0.8467,"rho":18.7317,"theo":771.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06325000","bid":128.8,"bid_size":1.0,"ask":132.0,"ask_size":1.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":-0.2216,"gamma":0.0003,"vega":13.1221,"theta":-0.9408,"rho":-6.7102,"theo":130.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06350000","bid":743.6,"bid_size":1.0,"ask":757.7,"ask_size":1.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.7726,"gamma":0.0003,"vega":13.3387,"theta":-0.8568,"rho":18.6284,"theo":750.2632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06350000","bid":132.6,"bid_size":1.0,"ask":135.9,"ask_size":1.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-0.2282,"gamma":0.0003,"vega":13.3387,"theta":-0.9472,"rho":-6.9138,"theo":133.9287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06375000","bid":723.0,"bid_size":1.0,"ask":737.0,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7657,"gamma":0.0003,"vega":13.5534,"theta":-0.8665,"rho":18.5208,"theo":729.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06375000","bid":136.4,"bid_size":1.0,"ask":139.8,"ask_size":1.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-0.2351,"gamma":0.0003,"vega":13.5534,"theta":-0.9533,"rho":-7.1218,"theo":137.8564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06400000","bid":702.5,"bid_size":1.0,"ask":716.4,"ask_size":1.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.7586,"gamma":0.0003,"vega":13.7669,"theta":-0.8759,"rho":18.4084,"theo":709.0628,"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":0.0},{"option":"SPXW260717P06400000","bid":140.6,"bid_size":1.0,"ask":143.9,"ask_size":1.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":-0.2421,"gamma":0.0003,"vega":13.7669,"theta":-0.9591,"rho":-7.3344,"theo":141.9095,"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":0.0},{"option":"SPXW260717C06425000","bid":682.1,"bid_size":1.0,"ask":696.0,"ask_size":1.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.7514,"gamma":0.0003,"vega":13.9803,"theta":-0.8849,"rho":18.2899,"theo":688.6549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06425000","bid":144.6,"bid_size":1.0,"ask":148.1,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-0.2494,"gamma":0.0003,"vega":13.9803,"theta":-0.9645,"rho":-7.5532,"theo":146.0922,"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":0.0},{"option":"SPXW260717C06450000","bid":661.8,"bid_size":1.0,"ask":675.7,"ask_size":1.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.7438,"gamma":0.0004,"vega":14.1945,"theta":-0.8935,"rho":18.1633,"theo":668.3822,"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":0.0},{"option":"SPXW260717P06450000","bid":148.9,"bid_size":1.0,"ask":152.4,"ask_size":1.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":-0.2569,"gamma":0.0004,"vega":14.1945,"theta":-0.9695,"rho":-7.7801,"theo":150.4102,"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":0.0},{"option":"SPXW260717C06475000","bid":641.7,"bid_size":1.0,"ask":655.5,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.7361,"gamma":0.0004,"vega":14.4091,"theta":-0.9016,"rho":18.0273,"theo":648.2517,"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":0.0},{"option":"SPXW260717P06475000","bid":153.3,"bid_size":1.0,"ask":156.9,"ask_size":1.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":-0.2647,"gamma":0.0004,"vega":14.4091,"theta":-0.974,"rho":-8.0164,"theo":154.8702,"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":0.0},{"option":"SPXW260717C06500000","bid":621.8,"bid_size":1.0,"ask":635.4,"ask_size":1.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.7281,"gamma":0.0004,"vega":14.6226,"theta":-0.9093,"rho":17.8819,"theo":628.2708,"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":"SPXW260717P06500000","bid":157.9,"bid_size":1.0,"ask":161.5,"ask_size":1.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.2726,"gamma":0.0004,"vega":14.6226,"theta":-0.9781,"rho":-8.2621,"theo":159.4799,"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":0.0},{"option":"SPXW260717C06525000","bid":601.9,"bid_size":1.0,"ask":615.6,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.7199,"gamma":0.0004,"vega":14.8331,"theta":-0.9165,"rho":17.7286,"theo":608.4466,"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":0.0},{"option":"SPXW260717P06525000","bid":162.6,"bid_size":1.0,"ask":166.3,"ask_size":1.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-0.2809,"gamma":0.0004,"vega":14.8331,"theta":-0.9817,"rho":-8.5157,"theo":164.2463,"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":0.0},{"option":"SPXW260717C06550000","bid":582.3,"bid_size":1.0,"ask":595.8,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.7114,"gamma":0.0004,"vega":15.039,"theta":-0.9232,"rho":17.5692,"theo":588.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06550000","bid":167.5,"bid_size":1.0,"ask":171.3,"ask_size":1.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":-0.2894,"gamma":0.0004,"vega":15.039,"theta":-0.9847,"rho":-8.7754,"theo":169.175,"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":0.0},{"option":"SPXW260717C06575000","bid":563.1,"bid_size":1.0,"ask":575.9,"ask_size":1.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.7027,"gamma":0.0004,"vega":15.2397,"theta":-0.9293,"rho":17.4046,"theo":569.2898,"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":0.0},{"option":"SPXW260717P06575000","bid":172.7,"bid_size":1.0,"ask":176.3,"ask_size":1.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":-0.2981,"gamma":0.0004,"vega":15.2397,"theta":-0.9872,"rho":-9.0403,"theo":174.2707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06600000","bid":543.8,"bid_size":1.0,"ask":556.5,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.6937,"gamma":0.0004,"vega":15.4362,"theta":-0.9348,"rho":17.2338,"theo":549.9668,"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":0.0},{"option":"SPXW260717P06600000","bid":177.8,"bid_size":1.0,"ask":181.6,"ask_size":1.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":-0.3071,"gamma":0.0004,"vega":15.4362,"theta":-0.9891,"rho":-9.3114,"theo":179.5383,"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":0.0},{"option":"SPXW260717C06625000","bid":524.6,"bid_size":1.0,"ask":537.3,"ask_size":1.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":0.6844,"gamma":0.0004,"vega":15.6293,"theta":-0.9397,"rho":17.0541,"theo":530.8224,"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":0.0},{"option":"SPXW260717P06625000","bid":183.3,"bid_size":1.0,"ask":187.1,"ask_size":1.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.3164,"gamma":0.0004,"vega":15.6293,"theta":-0.9905,"rho":-9.5914,"theo":184.9845,"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":0.0},{"option":"SPXW260717C06650000","bid":505.7,"bid_size":1.0,"ask":518.2,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.6748,"gamma":0.0004,"vega":15.8194,"theta":-0.944,"rho":16.863,"theo":511.8654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06650000","bid":188.7,"bid_size":1.0,"ask":192.7,"ask_size":1.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":-0.3259,"gamma":0.0004,"vega":15.8194,"theta":-0.9911,"rho":-9.8828,"theo":190.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06675000","bid":486.9,"bid_size":1.0,"ask":499.4,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.665,"gamma":0.0004,"vega":16.005,"theta":-0.9476,"rho":16.6597,"theo":493.1063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06675000","bid":194.5,"bid_size":1.0,"ask":198.5,"ask_size":1.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":-0.3358,"gamma":0.0004,"vega":16.005,"theta":-0.9911,"rho":-10.1863,"theo":196.4496,"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":0.0},{"option":"SPXW260717C06700000","bid":468.4,"bid_size":1.0,"ask":480.8,"ask_size":1.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":0.6549,"gamma":0.0004,"vega":16.1838,"theta":-0.9504,"rho":16.4464,"theo":474.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06700000","bid":200.5,"bid_size":1.0,"ask":204.6,"ask_size":1.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":-0.3459,"gamma":0.0004,"vega":16.1838,"theta":-0.9903,"rho":-10.4999,"theo":202.4887,"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":0.0},{"option":"SPXW260717C06725000","bid":450.0,"bid_size":1.0,"ask":462.4,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.6444,"gamma":0.0005,"vega":16.3536,"theta":-0.9525,"rho":16.2261,"theo":456.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06725000","bid":206.7,"bid_size":1.0,"ask":210.8,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-0.3564,"gamma":0.0005,"vega":16.3536,"theta":-0.9888,"rho":-10.8206,"theo":208.7433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06750000","bid":431.9,"bid_size":1.0,"ask":444.2,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.6337,"gamma":0.0005,"vega":16.5139,"theta":-0.9538,"rho":16.0001,"theo":438.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06750000","bid":213.1,"bid_size":1.0,"ask":217.3,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":-0.3671,"gamma":0.0005,"vega":16.5139,"theta":-0.9865,"rho":-11.1468,"theo":215.2196,"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":0.0},{"option":"SPXW260717C06775000","bid":414.1,"bid_size":1.0,"ask":426.2,"ask_size":1.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":0.6226,"gamma":0.0005,"vega":16.665,"theta":-0.9542,"rho":15.7664,"theo":420.219,"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":0.0},{"option":"SPXW260717P06775000","bid":219.7,"bid_size":1.0,"ask":224.0,"ask_size":1.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-0.3782,"gamma":0.0005,"vega":16.665,"theta":-0.9833,"rho":-11.4809,"theo":221.9247,"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":0.0},{"option":"SPXW260717C06800000","bid":396.4,"bid_size":1.0,"ask":408.5,"ask_size":1.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":0.6112,"gamma":0.0005,"vega":16.8073,"theta":-0.9538,"rho":15.5207,"theo":402.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06800000","bid":226.6,"bid_size":1.0,"ask":231.0,"ask_size":1.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":-0.3895,"gamma":0.0005,"vega":16.8073,"theta":-0.9793,"rho":-11.8268,"theo":228.8687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06825000","bid":379.1,"bid_size":1.0,"ask":391.1,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":0.5996,"gamma":0.0005,"vega":16.9401,"theta":-0.9525,"rho":15.2605,"theo":385.1782,"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":0.0},{"option":"SPXW260717P06825000","bid":233.9,"bid_size":1.0,"ask":238.2,"ask_size":1.0,"iv":0.1765,"open_interest":0.0,"volume":0.0,"delta":-0.4012,"gamma":0.0005,"vega":16.9401,"theta":-0.9744,"rho":-12.1874,"theo":236.0651,"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":0.0},{"option":"SPXW260717C06850000","bid":364.9,"bid_size":1.0,"ask":370.1,"ask_size":1.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":0.5875,"gamma":0.0005,"vega":17.0613,"theta":-0.9502,"rho":14.9873,"theo":368.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06850000","bid":241.2,"bid_size":1.0,"ask":245.7,"ask_size":1.0,"iv":0.1744,"open_interest":0.0,"volume":0.0,"delta":-0.4132,"gamma":0.0005,"vega":17.0613,"theta":-0.9684,"rho":-12.5608,"theo":243.5284,"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":0.0},{"option":"SPXW260717C06875000","bid":348.3,"bid_size":1.0,"ask":353.2,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":0.5752,"gamma":0.0005,"vega":17.1686,"theta":-0.9469,"rho":14.7058,"theo":351.2024,"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":"SPXW260717P06875000","bid":248.9,"bid_size":1.0,"ask":253.5,"ask_size":1.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":-0.4256,"gamma":0.0005,"vega":17.1686,"theta":-0.9615,"rho":-12.9426,"theo":251.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06900000","bid":331.8,"bid_size":1.0,"ask":336.7,"ask_size":1.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":0.5625,"gamma":0.0005,"vega":17.2606,"theta":-0.9425,"rho":14.419,"theo":334.6419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06900000","bid":257.0,"bid_size":1.0,"ask":261.6,"ask_size":1.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":-0.4383,"gamma":0.0005,"vega":17.2606,"theta":-0.9536,"rho":-13.3297,"theo":259.3006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06925000","bid":315.6,"bid_size":1.0,"ask":320.4,"ask_size":1.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":0.5495,"gamma":0.0005,"vega":17.3372,"theta":-0.9371,"rho":14.124,"theo":318.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06925000","bid":265.4,"bid_size":1.0,"ask":270.0,"ask_size":1.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":-0.4513,"gamma":0.0005,"vega":17.3372,"theta":-0.9446,"rho":-13.725,"theo":267.6288,"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":0.0},{"option":"SPXW260717C06950000","bid":299.7,"bid_size":1.0,"ask":304.4,"ask_size":1.0,"iv":0.1657,"open_interest":0.0,"volume":0.0,"delta":0.5361,"gamma":0.0006,"vega":17.3976,"theta":-0.9307,"rho":13.8151,"theo":302.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P06950000","bid":273.9,"bid_size":1.0,"ask":278.7,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.4647,"gamma":0.0006,"vega":17.3976,"theta":-0.9345,"rho":-14.1342,"theo":276.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C06975000","bid":284.1,"bid_size":1.0,"ask":288.8,"ask_size":1.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":0.5224,"gamma":0.0006,"vega":17.4403,"theta":-0.9231,"rho":13.4899,"theo":286.8134,"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":0.0},{"option":"SPXW260717P06975000","bid":282.9,"bid_size":1.0,"ask":287.7,"ask_size":1.0,"iv":0.1639,"open_interest":0.0,"volume":0.0,"delta":-0.4783,"gamma":0.0006,"vega":17.4403,"theta":-0.9233,"rho":-14.5598,"theo":285.244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07000000","bid":268.9,"bid_size":1.0,"ask":273.6,"ask_size":1.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":0.5084,"gamma":0.0006,"vega":17.4634,"theta":-0.9143,"rho":13.1533,"theo":271.5487,"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":0.0},{"option":"SPXW260717P07000000","bid":292.3,"bid_size":1.0,"ask":297.1,"ask_size":1.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":-0.4923,"gamma":0.0006,"vega":17.4634,"theta":-0.9109,"rho":-14.9966,"theo":294.5698,"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":0.0},{"option":"SPXW260717C07025000","bid":254.1,"bid_size":1.0,"ask":258.7,"ask_size":1.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":0.4941,"gamma":0.0006,"vega":17.4661,"theta":-0.9043,"rho":12.8119,"theo":256.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07025000","bid":302.0,"bid_size":1.0,"ask":306.9,"ask_size":1.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.5066,"gamma":0.0006,"vega":17.4661,"theta":-0.8974,"rho":-15.4383,"theo":304.2618,"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":0.0},{"option":"SPXW260717C07050000","bid":239.7,"bid_size":1.0,"ask":244.2,"ask_size":1.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":0.4795,"gamma":0.0006,"vega":17.4474,"theta":-0.8932,"rho":12.4653,"theo":242.1301,"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":0.0},{"option":"SPXW260717P07050000","bid":309.0,"bid_size":1.0,"ask":321.1,"ask_size":1.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-0.5212,"gamma":0.0006,"vega":17.4474,"theta":-0.8826,"rho":-15.8852,"theo":314.3324,"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":0.0},{"option":"SPXW260717C07075000","bid":225.6,"bid_size":1.0,"ask":230.1,"ask_size":1.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":0.4646,"gamma":0.0006,"vega":17.4054,"theta":-0.8809,"rho":12.1064,"theo":228.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07075000","bid":319.5,"bid_size":1.0,"ask":331.7,"ask_size":1.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-0.5361,"gamma":0.0006,"vega":17.4054,"theta":-0.8667,"rho":-16.3443,"theo":324.7987,"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":0.0},{"option":"SPXW260717C07100000","bid":212.0,"bid_size":1.0,"ask":216.4,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":0.4495,"gamma":0.0006,"vega":17.3373,"theta":-0.8674,"rho":11.7314,"theo":214.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07100000","bid":330.4,"bid_size":1.0,"ask":342.7,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.5513,"gamma":0.0006,"vega":17.3373,"theta":-0.8496,"rho":-16.8197,"theo":335.6845,"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":0.0},{"option":"SPXW260717C07125000","bid":198.8,"bid_size":1.0,"ask":202.9,"ask_size":1.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":0.4341,"gamma":0.0006,"vega":17.243,"theta":-0.8528,"rho":11.347,"theo":201.0377,"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":0.0},{"option":"SPXW260717P07125000","bid":341.7,"bid_size":1.0,"ask":354.2,"ask_size":1.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.5667,"gamma":0.0006,"vega":17.243,"theta":-0.8314,"rho":-17.3044,"theo":347.0119,"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":0.0},{"option":"SPXW260717C07150000","bid":186.1,"bid_size":1.0,"ask":190.4,"ask_size":1.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":0.4185,"gamma":0.0006,"vega":17.1239,"theta":-0.837,"rho":10.9619,"theo":188.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07150000","bid":353.4,"bid_size":1.0,"ask":366.1,"ask_size":1.0,"iv":0.1504,"open_interest":0.0,"volume":0.0,"delta":-0.5823,"gamma":0.0006,"vega":17.1239,"theta":-0.8119,"rho":-17.7898,"theo":358.7951,"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":0.0},{"option":"SPXW260717C07175000","bid":173.8,"bid_size":1.0,"ask":177.8,"ask_size":1.0,"iv":0.1479,"open_interest":0.0,"volume":0.0,"delta":0.4027,"gamma":0.0006,"vega":16.9793,"theta":-0.82,"rho":10.5739,"theo":175.8898,"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":0.0},{"option":"SPXW260717P07175000","bid":365.7,"bid_size":1.0,"ask":378.5,"ask_size":1.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":-0.5981,"gamma":0.0006,"vega":16.9793,"theta":-0.7914,"rho":-18.278,"theo":371.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07200000","bid":162.0,"bid_size":1.0,"ask":166.2,"ask_size":1.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":0.3868,"gamma":0.0006,"vega":16.8049,"theta":-0.802,"rho":10.1743,"theo":164.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07200000","bid":378.4,"bid_size":1.0,"ask":391.3,"ask_size":1.0,"iv":0.1468,"open_interest":0.0,"volume":0.0,"delta":-0.614,"gamma":0.0006,"vega":16.8049,"theta":-0.7698,"rho":-18.7779,"theo":383.7786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07225000","bid":150.7,"bid_size":1.0,"ask":154.6,"ask_size":1.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":0.3708,"gamma":0.0006,"vega":16.5985,"theta":-0.783,"rho":9.7641,"theo":152.6789,"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":0.0},{"option":"SPXW260717P07225000","bid":391.6,"bid_size":1.0,"ask":404.7,"ask_size":1.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":-0.63,"gamma":0.0006,"vega":16.5985,"theta":-0.7471,"rho":-19.2884,"theo":397.0155,"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":0.0},{"option":"SPXW260717C07250000","bid":139.9,"bid_size":1.0,"ask":143.7,"ask_size":1.0,"iv":0.1427,"open_interest":0.0,"volume":0.0,"delta":0.3548,"gamma":0.0006,"vega":16.3643,"theta":-0.763,"rho":9.3554,"theo":141.8392,"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":0.0},{"option":"SPXW260717P07250000","bid":405.3,"bid_size":1.0,"ask":418.5,"ask_size":1.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.646,"gamma":0.0006,"vega":16.3643,"theta":-0.7235,"rho":-19.7975,"theo":410.7663,"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":0.0},{"option":"SPXW260717C07275000","bid":129.6,"bid_size":1.0,"ask":133.3,"ask_size":1.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":0.3387,"gamma":0.0006,"vega":16.1064,"theta":-0.742,"rho":8.952,"theo":131.5134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07275000","bid":419.5,"bid_size":1.0,"ask":432.9,"ask_size":1.0,"iv":0.1418,"open_interest":0.0,"volume":0.0,"delta":-0.662,"gamma":0.0006,"vega":16.1064,"theta":-0.699,"rho":-20.3012,"theo":425.0311,"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":0.0},{"option":"SPXW260717C07300000","bid":119.8,"bid_size":1.0,"ask":123.4,"ask_size":1.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":0.3228,"gamma":0.0006,"vega":15.8209,"theta":-0.7203,"rho":8.5448,"theo":121.7032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07300000","bid":434.2,"bid_size":1.0,"ask":447.7,"ask_size":1.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.678,"gamma":0.0006,"vega":15.8209,"theta":-0.6737,"rho":-20.8087,"theo":439.8116,"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":0.0},{"option":"SPXW260717C07325000","bid":110.5,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":0.3069,"gamma":0.0006,"vega":15.5027,"theta":-0.6979,"rho":8.1311,"theo":112.4153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07325000","bid":449.4,"bid_size":1.0,"ask":463.0,"ask_size":1.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.6939,"gamma":0.0006,"vega":15.5027,"theta":-0.6476,"rho":-21.3226,"theo":455.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07350000","bid":101.8,"bid_size":1.0,"ask":105.2,"ask_size":1.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":0.2912,"gamma":0.0006,"vega":15.1572,"theta":-0.6747,"rho":7.7232,"theo":103.6477,"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":0.0},{"option":"SPXW260717P07350000","bid":464.8,"bid_size":1.0,"ask":479.3,"ask_size":1.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":-0.7096,"gamma":0.0006,"vega":15.1572,"theta":-0.6208,"rho":-21.8308,"theo":470.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07375000","bid":93.5,"bid_size":1.0,"ask":96.9,"ask_size":1.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":0.2758,"gamma":0.0006,"vega":14.7935,"theta":-0.651,"rho":7.3272,"theo":95.3863,"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":"SPXW260717P07375000","bid":481.0,"bid_size":1.0,"ask":495.6,"ask_size":1.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.725,"gamma":0.0006,"vega":14.7935,"theta":-0.5935,"rho":-22.3271,"theo":487.2665,"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":0.0},{"option":"SPXW260717C07400000","bid":85.8,"bid_size":1.0,"ask":89.0,"ask_size":1.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":0.2606,"gamma":0.0006,"vega":14.409,"theta":-0.6268,"rho":6.9338,"theo":87.6188,"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":0.0},{"option":"SPXW260717P07400000","bid":497.8,"bid_size":1.0,"ask":512.5,"ask_size":1.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.7402,"gamma":0.0006,"vega":14.409,"theta":-0.5657,"rho":-22.8208,"theo":504.0896,"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":0.0},{"option":"SPXW260717C07450000","bid":71.7,"bid_size":1.0,"ask":74.8,"ask_size":1.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":0.2312,"gamma":0.0005,"vega":13.5632,"theta":-0.5774,"rho":6.1576,"theo":73.536,"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":0.0},{"option":"SPXW260717P07450000","bid":532.7,"bid_size":1.0,"ask":547.7,"ask_size":1.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.7696,"gamma":0.0005,"vega":13.5632,"theta":-0.5091,"rho":-23.7976,"theo":539.1879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07500000","bid":59.6,"bid_size":1.0,"ask":62.5,"ask_size":1.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":0.2034,"gamma":0.0005,"vega":12.6649,"theta":-0.5273,"rho":5.4315,"theo":61.2738,"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":0.0},{"option":"SPXW260717P07500000","bid":569.6,"bid_size":1.0,"ask":584.7,"ask_size":1.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.7974,"gamma":0.0005,"vega":12.6649,"theta":-0.4518,"rho":-24.7242,"theo":576.1069,"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":0.0},{"option":"SPXW260717C07550000","bid":49.2,"bid_size":1.0,"ask":51.9,"ask_size":1.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":0.1774,"gamma":0.0005,"vega":11.7062,"theta":-0.4774,"rho":4.7402,"theo":50.7109,"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":0.0},{"option":"SPXW260717P07550000","bid":608.2,"bid_size":1.0,"ask":623.5,"ask_size":1.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.8234,"gamma":0.0005,"vega":11.7062,"theta":-0.3946,"rho":-25.6162,"theo":614.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07600000","bid":40.4,"bid_size":1.0,"ask":42.9,"ask_size":1.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":0.1535,"gamma":0.0004,"vega":10.736,"theta":-0.4284,"rho":4.1094,"theo":41.6983,"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":0.0},{"option":"SPXW260717P07600000","bid":648.4,"bid_size":1.0,"ask":663.9,"ask_size":1.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.8473,"gamma":0.0004,"vega":10.736,"theta":-0.3385,"rho":-26.4476,"theo":654.8939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07650000","bid":32.8,"bid_size":5.0,"ask":35.6,"ask_size":5.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":0.1318,"gamma":0.0004,"vega":9.7502,"theta":-0.3815,"rho":3.5297,"theo":34.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07650000","bid":690.0,"bid_size":1.0,"ask":705.7,"ask_size":1.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.869,"gamma":0.0004,"vega":9.7502,"theta":-0.2843,"rho":-27.2278,"theo":696.4795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07700000","bid":26.6,"bid_size":5.0,"ask":29.2,"ask_size":5.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":0.1124,"gamma":0.0004,"vega":8.7952,"theta":-0.3372,"rho":3.0136,"theo":27.7643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07700000","bid":732.9,"bid_size":1.0,"ask":748.8,"ask_size":1.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.8884,"gamma":0.0004,"vega":8.7952,"theta":-0.2328,"rho":-27.9446,"theo":739.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07750000","bid":21.6,"bid_size":5.0,"ask":24.0,"ask_size":5.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":0.0954,"gamma":0.0003,"vega":7.8677,"theta":-0.2962,"rho":2.5567,"theo":22.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07750000","bid":776.9,"bid_size":1.0,"ask":792.9,"ask_size":1.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.9054,"gamma":0.0003,"vega":7.8677,"theta":-0.1846,"rho":-28.6021,"theo":783.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07800000","bid":17.4,"bid_size":5.0,"ask":19.7,"ask_size":5.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":0.0805,"gamma":0.0003,"vega":7.0039,"theta":-0.2589,"rho":2.1593,"theo":18.2747,"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":0.0},{"option":"SPXW260717P07800000","bid":821.8,"bid_size":1.0,"ask":838.0,"ask_size":1.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.9202,"gamma":0.0003,"vega":7.0039,"theta":-0.1401,"rho":-29.2,"theo":828.1951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07850000","bid":14.0,"bid_size":5.0,"ask":16.2,"ask_size":5.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":0.0678,"gamma":0.0002,"vega":6.1982,"theta":-0.2256,"rho":1.8188,"theo":14.8255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07850000","bid":867.4,"bid_size":1.0,"ask":883.8,"ask_size":1.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.933,"gamma":0.0002,"vega":6.1982,"theta":-0.0995,"rho":-29.7411,"theo":873.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C07900000","bid":11.2,"bid_size":5.0,"ask":13.3,"ask_size":5.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":0.057,"gamma":0.0002,"vega":5.4717,"theta":-0.1961,"rho":1.5294,"theo":12.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P07900000","bid":913.7,"bid_size":1.0,"ask":930.2,"ask_size":1.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9437,"gamma":0.0002,"vega":5.4717,"theta":-0.0629,"rho":-30.2311,"theo":920.3334,"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":0.0},{"option":"SPXW260717C08000000","bid":7.1,"bid_size":5.0,"ask":9.2,"ask_size":5.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":0.0404,"gamma":0.0002,"vega":4.2365,"theta":-0.1483,"rho":1.0836,"theo":8.06,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9603,"gamma":0.0002,"vega":4.2365,"theta":-0.0006,"rho":-31.078,"theo":1014.7051,"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":"SPXW260717C08100000","bid":4.4,"bid_size":5.0,"ask":6.5,"ask_size":5.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":0.0289,"gamma":0.0001,"vega":3.2776,"theta":-0.1128,"rho":0.7745,"theo":5.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08100000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9718,"gamma":0.0001,"vega":3.2776,"theta":0.0,"rho":-31.7884,"theo":1110.5157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08200000","bid":2.7,"bid_size":5.0,"ask":4.8,"ask_size":5.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":0.021,"gamma":0.0001,"vega":2.5456,"theta":-0.0866,"rho":0.5595,"theo":3.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08200000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0001,"vega":2.5456,"theta":0.0,"rho":-32.4046,"theo":1207.2205,"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":0.0},{"option":"SPXW260717C08300000","bid":1.55,"bid_size":5.0,"ask":3.7,"ask_size":5.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":0.0154,"gamma":0.0001,"vega":1.9871,"theta":-0.0671,"rho":0.409,"theo":2.7462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08300000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":1.9871,"theta":0.0,"rho":-32.9562,"theo":1304.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08400000","bid":0.65,"bid_size":5.0,"ask":2.95,"ask_size":5.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":0.0114,"gamma":0.0,"vega":1.5594,"theta":-0.0525,"rho":0.3036,"theo":1.9935,"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":0.0},{"option":"SPXW260717P08400000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0,"vega":1.5594,"theta":0.0,"rho":-33.4628,"theo":1402.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08500000","bid":0.15,"bid_size":5.0,"ask":2.55,"ask_size":5.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":1.2325,"theta":-0.0414,"rho":0.2274,"theo":1.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08500000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":1.2325,"theta":0.0,"rho":-33.9402,"theo":1499.9297,"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":0.0},{"option":"SPXW260717C08600000","bid":0.0,"bid_size":0.0,"ask":2.25,"ask_size":5.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.9826,"theta":-0.0331,"rho":0.173,"theo":1.1078,"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":0.0},{"option":"SPXW260717P08600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":0.9826,"theta":0.0,"rho":-34.3957,"theo":1597.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C08800000","bid":0.0,"bid_size":0.0,"ask":2.15,"ask_size":5.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.6492,"theta":-0.0221,"rho":0.1058,"theo":0.6711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P08800000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.6492,"theta":0.0,"rho":-35.2653,"theo":1794.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09000000","bid":0.0,"bid_size":0.0,"ask":2.05,"ask_size":5.0,"iv":0.1528,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.4582,"theta":-0.016,"rho":0.0706,"theo":0.451,"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":0.0},{"option":"SPXW260717P09000000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.4582,"theta":0.0,"rho":-36.1028,"theo":1990.7202,"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":0.0},{"option":"SPXW260717C09200000","bid":0.0,"bid_size":0.0,"ask":1.9,"ask_size":5.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.346,"theta":-0.0126,"rho":0.0512,"theo":0.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P09200000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.346,"theta":0.0,"rho":-36.9246,"theo":2187.9351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717C09400000","bid":0.0,"bid_size":0.0,"ask":1.85,"ask_size":5.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.2771,"theta":-0.0105,"rho":0.0401,"theo":0.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P09400000","bid":2337.7,"bid_size":3.0,"ask":2432.0,"ask_size":3.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2769,"theta":0.0,"rho":-37.7381,"theo":2383.9875,"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":0.0},{"option":"SPXW260717C09600000","bid":0.0,"bid_size":0.0,"ask":1.75,"ask_size":5.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.2302,"theta":-0.0092,"rho":0.0327,"theo":0.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260717P09600000","bid":0.0,"bid_size":0.0,"ask":0.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.2302,"theta":0.0,"rho":-38.5478,"theo":2581.0168,"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":"SPXW260731C02800000","bid":4110.5,"bid_size":1.0,"ask":4122.0,"ask_size":1.0,"iv":0.5906,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.7692,"theta":0.0,"rho":12.1493,"theo":4116.5331,"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":4101.25},{"option":"SPXW260731P02800000","bid":5.3,"bid_size":182.0,"ask":5.7,"ask_size":206.0,"iv":0.5883,"open_interest":24.0,"volume":1.0,"delta":-0.0058,"gamma":0.0,"vega":0.7693,"theta":-0.1303,"rho":-0.197,"theo":5.4039,"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":3915.3,"bid_size":1.0,"ask":3926.8,"ask_size":1.0,"iv":0.5633,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.9496,"theta":0.0,"rho":12.9731,"theo":3921.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3905.95007324219},{"option":"SPXW260731P03000000","bid":6.5,"bid_size":164.0,"ask":6.9,"ask_size":187.0,"iv":0.5609,"open_interest":16.0,"volume":1.0,"delta":-0.0074,"gamma":0.0,"vega":0.9497,"theta":-0.1542,"rho":-0.2497,"theo":6.7102,"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":3720.5,"bid_size":1.0,"ask":3732.0,"ask_size":1.0,"iv":0.534,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":1.1579,"theta":0.0,"rho":13.7876,"theo":3726.4283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3710.90002441406},{"option":"SPXW260731P03200000","bid":7.9,"bid_size":156.0,"ask":8.3,"ask_size":21.0,"iv":0.5347,"open_interest":44.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":1.158,"theta":-0.1797,"rho":-0.3118,"theo":8.1952,"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":3525.5,"bid_size":1.0,"ask":3537.0,"ask_size":1.0,"iv":0.511,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":1.3944,"theta":0.0,"rho":14.5906,"theo":3531.6535,"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":3516.39990234375},{"option":"SPXW260731P03400000","bid":9.6,"bid_size":149.0,"ask":10.0,"ask_size":178.0,"iv":0.5101,"open_interest":0.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":1.3946,"theta":-0.2065,"rho":-0.3853,"theo":9.8685,"change":0.0,"open":0.0,"high":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":3331.1,"bid_size":1.0,"ask":3342.6,"ask_size":1.0,"iv":0.4847,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":1.6591,"theta":0.0,"rho":15.3829,"theo":3337.0754,"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":3321.60009765625},{"option":"SPXW260731P03600000","bid":11.5,"bid_size":141.0,"ask":11.9,"ask_size":160.0,"iv":0.4858,"open_interest":12.0,"volume":0.0,"delta":-0.0139,"gamma":0.0,"vega":1.6593,"theta":-0.2345,"rho":-0.4694,"theo":11.7385,"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":11.9500002861023},{"option":"SPXW260731C03800000","bid":3136.6,"bid_size":2.0,"ask":3148.1,"ask_size":2.0,"iv":0.4624,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.9632,"theta":0.0,"rho":16.1598,"theo":3142.7161,"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":3126.95007324219},{"option":"SPXW260731P03800000","bid":13.6,"bid_size":143.0,"ask":14.1,"ask_size":152.0,"iv":0.4621,"open_interest":28.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":1.9636,"theta":-0.2637,"rho":-0.5692,"theo":13.8282,"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":14.1500000953674},{"option":"SPXW260731C04000000","bid":2942.8,"bid_size":2.0,"ask":2954.0,"ask_size":2.0,"iv":0.4385,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":2.3035,"theta":0.0,"rho":16.9199,"theo":2948.6226,"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":2933.10009765625},{"option":"SPXW260731P04000000","bid":16.0,"bid_size":52.0,"ask":16.5,"ask_size":144.0,"iv":0.4386,"open_interest":8.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":2.3038,"theta":-0.2942,"rho":-0.6854,"theo":16.182,"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":16.5500001907349},{"option":"SPXW260731C04200000","bid":2748.7,"bid_size":2.0,"ask":2760.2,"ask_size":2.0,"iv":0.4158,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":2.6947,"theta":0.0,"rho":17.6597,"theo":2754.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2739.25},{"option":"SPXW260731P04200000","bid":18.6,"bid_size":119.0,"ask":19.2,"ask_size":140.0,"iv":0.4154,"open_interest":2.0,"volume":0.0,"delta":-0.0246,"gamma":0.0,"vega":2.695,"theta":-0.3264,"rho":-0.8222,"theo":18.8657,"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":19.3000001907349},{"option":"SPXW260731C04300000","bid":2652.0,"bid_size":2.0,"ask":2663.5,"ask_size":2.0,"iv":0.4042,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":2.9146,"theta":0.0,"rho":18.0184,"theo":2658.1333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2642.75},{"option":"SPXW260731P04300000","bid":20.1,"bid_size":116.0,"ask":20.7,"ask_size":131.0,"iv":0.4041,"open_interest":14.0,"volume":0.0,"delta":-0.027,"gamma":0.0,"vega":2.9146,"theta":-0.3434,"rho":-0.9016,"theo":20.3626,"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":20.8000001907349},{"option":"SPXW260731C04400000","bid":2555.4,"bid_size":2.0,"ask":2566.9,"ask_size":2.0,"iv":0.3931,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0,"vega":3.1494,"theta":-0.0206,"rho":18.3691,"theo":2561.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2545.94995117188},{"option":"SPXW260731P04400000","bid":21.7,"bid_size":117.0,"ask":22.4,"ask_size":134.0,"iv":0.3931,"open_interest":23.0,"volume":0.0,"delta":-0.0296,"gamma":0.0,"vega":3.1494,"theta":-0.3611,"rho":-0.9891,"theo":21.9928,"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":22.5},{"option":"SPXW260731C04500000","bid":2458.9,"bid_size":2.0,"ask":2470.4,"ask_size":2.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":3.4005,"theta":-0.0524,"rho":18.712,"theo":2465.0973,"change":0.0,"open":0.0,"high":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":"SPXW260731P04500000","bid":23.5,"bid_size":107.0,"ask":24.2,"ask_size":129.0,"iv":0.3822,"open_interest":18.0,"volume":120.0,"delta":-0.0325,"gamma":0.0,"vega":3.4005,"theta":-0.3797,"rho":-1.0845,"theo":23.7745,"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":24.3000001907349},{"option":"SPXW260731C04600000","bid":2362.8,"bid_size":2.0,"ask":2374.3,"ask_size":2.0,"iv":0.3705,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0,"vega":3.6742,"theta":-0.0851,"rho":19.045,"theo":2368.8309,"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":2353.80004882812},{"option":"SPXW260731P04600000","bid":25.4,"bid_size":122.0,"ask":26.1,"ask_size":125.0,"iv":0.3714,"open_interest":33.0,"volume":0.0,"delta":-0.0357,"gamma":0.0,"vega":3.6742,"theta":-0.3993,"rho":-1.1897,"theo":25.7321,"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":26.3000001907349},{"option":"SPXW260731C04700000","bid":2266.6,"bid_size":4.0,"ask":2278.1,"ask_size":2.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.9616,"gamma":0.0,"vega":3.9757,"theta":-0.119,"rho":19.3646,"theo":2272.7724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2257.30004882812},{"option":"SPXW260731P04700000","bid":27.6,"bid_size":104.0,"ask":28.3,"ask_size":112.0,"iv":0.361,"open_interest":5.0,"volume":0.0,"delta":-0.0393,"gamma":0.0,"vega":3.9757,"theta":-0.42,"rho":-1.3084,"theo":27.8975,"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":28.5499992370606},{"option":"SPXW260731C04800000","bid":2170.9,"bid_size":3.0,"ask":2182.3,"ask_size":2.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9576,"gamma":0.0001,"vega":4.3044,"theta":-0.1542,"rho":19.6685,"theo":2176.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2161.65002441406},{"option":"SPXW260731P04800000","bid":30.0,"bid_size":100.0,"ask":30.8,"ask_size":111.0,"iv":0.3509,"open_interest":154.0,"volume":0.0,"delta":-0.0433,"gamma":0.0001,"vega":4.3044,"theta":-0.442,"rho":-1.4428,"theo":30.311,"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":31.0},{"option":"SPXW260731C04900000","bid":2075.5,"bid_size":3.0,"ask":2086.8,"ask_size":2.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0001,"vega":4.6578,"theta":-0.1908,"rho":19.9573,"theo":2081.4416,"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":2066.30004882812},{"option":"SPXW260731P04900000","bid":32.6,"bid_size":106.0,"ask":33.5,"ask_size":108.0,"iv":0.3408,"open_interest":19.0,"volume":0.0,"delta":-0.0478,"gamma":0.0001,"vega":4.6578,"theta":-0.4655,"rho":-1.5922,"theo":33.0146,"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":33.75},{"option":"SPXW260731C05000000","bid":1980.4,"bid_size":3.0,"ask":1991.5,"ask_size":3.0,"iv":0.3306,"open_interest":3500.0,"volume":0.0,"delta":0.948,"gamma":0.0001,"vega":5.0428,"theta":-0.2291,"rho":20.2295,"theo":1986.2538,"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":1970.89996337891},{"option":"SPXW260731P05000000","bid":35.7,"bid_size":133.0,"ask":36.5,"ask_size":83.0,"iv":0.3311,"open_interest":3514.0,"volume":0.0,"delta":-0.0529,"gamma":0.0001,"vega":5.0428,"theta":-0.4905,"rho":-1.7582,"theo":36.0507,"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":36.9500007629394},{"option":"SPXW260731C05100000","bid":1885.7,"bid_size":3.0,"ask":1896.6,"ask_size":3.0,"iv":0.3211,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0001,"vega":5.4695,"theta":-0.2689,"rho":20.4785,"theo":1891.45,"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":1876.5},{"option":"SPXW260731P05100000","bid":39.1,"bid_size":92.0,"ask":40.0,"ask_size":94.0,"iv":0.3218,"open_interest":40.0,"volume":0.0,"delta":-0.0586,"gamma":0.0001,"vega":5.4696,"theta":-0.5172,"rho":-1.9475,"theo":39.4709,"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":40.4500007629394},{"option":"SPXW260731C05200000","bid":1791.5,"bid_size":3.0,"ask":1802.1,"ask_size":3.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":5.935,"theta":-0.3105,"rho":20.7001,"theo":1797.0952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1782.15002441406},{"option":"SPXW260731P05200000","bid":42.9,"bid_size":86.0,"ask":43.9,"ask_size":81.0,"iv":0.3124,"open_interest":2.0,"volume":1.0,"delta":-0.0651,"gamma":0.0001,"vega":5.935,"theta":-0.5456,"rho":-2.1641,"theo":43.34,"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":44.4500007629394},{"option":"SPXW260731C05250000","bid":1744.5,"bid_size":3.0,"ask":1755.0,"ask_size":3.0,"iv":0.3073,"open_interest":0.0,"volume":0.0,"delta":0.9323,"gamma":0.0001,"vega":6.1797,"theta":-0.3319,"rho":20.8016,"theo":1750.1061,"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":1735.54998779297},{"option":"SPXW260731P05250000","bid":45.0,"bid_size":82.0,"ask":46.0,"ask_size":84.0,"iv":0.3079,"open_interest":1.0,"volume":0.0,"delta":-0.0686,"gamma":0.0001,"vega":6.1797,"theta":-0.5605,"rho":-2.2818,"theo":45.4628,"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":46.6000003814697},{"option":"SPXW260731C05300000","bid":1697.7,"bid_size":3.0,"ask":1708.1,"ask_size":3.0,"iv":0.3029,"open_interest":0.0,"volume":0.0,"delta":0.9285,"gamma":0.0001,"vega":6.4334,"theta":-0.3538,"rho":20.8968,"theo":1703.252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.25},{"option":"SPXW260731P05300000","bid":47.3,"bid_size":69.0,"ask":48.2,"ask_size":50.0,"iv":0.3035,"open_interest":2.0,"volume":0.0,"delta":-0.0724,"gamma":0.0001,"vega":6.4334,"theta":-0.5758,"rho":-2.4056,"theo":47.7208,"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":48.9500007629394},{"option":"SPXW260731C05350000","bid":1651.0,"bid_size":3.0,"ask":1661.3,"ask_size":3.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0001,"vega":6.6986,"theta":-0.3761,"rho":20.9849,"theo":1656.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1641.90002441406},{"option":"SPXW260731P05350000","bid":49.7,"bid_size":67.0,"ask":50.6,"ask_size":48.0,"iv":0.2992,"open_interest":5.0,"volume":0.0,"delta":-0.0764,"gamma":0.0001,"vega":6.6986,"theta":-0.5914,"rho":-2.5367,"theo":50.121,"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":51.3999996185303},{"option":"SPXW260731C05400000","bid":1604.5,"bid_size":3.0,"ask":1614.7,"ask_size":3.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":0.9202,"gamma":0.0001,"vega":6.9773,"theta":-0.3987,"rho":21.0639,"theo":1609.9798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1595.35003662109},{"option":"SPXW260731P05400000","bid":52.2,"bid_size":64.0,"ask":53.1,"ask_size":37.0,"iv":0.2947,"open_interest":4.0,"volume":0.0,"delta":-0.0807,"gamma":0.0001,"vega":6.9773,"theta":-0.6075,"rho":-2.6768,"theo":52.6725,"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":53.9499988555908},{"option":"SPXW260731C05450000","bid":1558.2,"bid_size":3.0,"ask":1568.2,"ask_size":3.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":0.9157,"gamma":0.0001,"vega":7.2694,"theta":-0.4217,"rho":21.1324,"theo":1563.5814,"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":1548.89996337891},{"option":"SPXW260731P05450000","bid":54.8,"bid_size":45.0,"ask":55.9,"ask_size":45.0,"iv":0.2904,"open_interest":16.0,"volume":2.0,"delta":-0.0852,"gamma":0.0001,"vega":7.2694,"theta":-0.6239,"rho":-2.8274,"theo":55.3861,"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":56.8499984741211},{"option":"SPXW260731C05500000","bid":1512.0,"bid_size":3.0,"ask":1521.9,"ask_size":3.0,"iv":0.2857,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0001,"vega":7.5724,"theta":-0.4451,"rho":21.1902,"theo":1517.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1502.75},{"option":"SPXW260731P05500000","bid":57.6,"bid_size":58.0,"ask":58.8,"ask_size":38.0,"iv":0.2862,"open_interest":4.0,"volume":1.0,"delta":-0.09,"gamma":0.0001,"vega":7.5724,"theta":-0.6407,"rho":-2.9888,"theo":58.2732,"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":59.7999992370606},{"option":"SPXW260731C05550000","bid":1466.1,"bid_size":3.0,"ask":1475.8,"ask_size":3.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9058,"gamma":0.0001,"vega":7.8835,"theta":-0.4687,"rho":21.2385,"theo":1471.3153,"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":1456.89996337891},{"option":"SPXW260731P05550000","bid":60.6,"bid_size":56.0,"ask":61.8,"ask_size":37.0,"iv":0.2819,"open_interest":1.0,"volume":0.0,"delta":-0.0951,"gamma":0.0001,"vega":7.8835,"theta":-0.6577,"rho":-3.1596,"theo":61.3439,"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":62.9500007629394},{"option":"SPXW260731C05600000","bid":1420.2,"bid_size":3.0,"ask":1429.9,"ask_size":3.0,"iv":0.2774,"open_interest":33.0,"volume":0.0,"delta":0.9004,"gamma":0.0001,"vega":8.2024,"theta":-0.4926,"rho":21.2785,"theo":1425.466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1411.04998779297},{"option":"SPXW260731P05600000","bid":63.8,"bid_size":53.0,"ask":65.0,"ask_size":35.0,"iv":0.2776,"open_interest":16.0,"volume":1.0,"delta":-0.1005,"gamma":0.0001,"vega":8.2024,"theta":-0.6751,"rho":-3.3387,"theo":64.6064,"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":66.2999992370606},{"option":"SPXW260731C05650000","bid":1374.6,"bid_size":3.0,"ask":1384.2,"ask_size":3.0,"iv":0.2733,"open_interest":1.0,"volume":0.0,"delta":0.8947,"gamma":0.0001,"vega":8.5323,"theta":-0.5167,"rho":21.309,"theo":1379.8162,"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":1365.39996337891},{"option":"SPXW260731P05650000","bid":67.3,"bid_size":34.0,"ask":68.5,"ask_size":34.0,"iv":0.2736,"open_interest":8.0,"volume":0.0,"delta":-0.1062,"gamma":0.0001,"vega":8.5323,"theta":-0.6926,"rho":-3.5273,"theo":68.0687,"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":69.8499984741211},{"option":"SPXW260731C05675000","bid":1351.9,"bid_size":3.0,"ask":1361.4,"ask_size":3.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.8917,"gamma":0.0001,"vega":8.7025,"theta":-0.5288,"rho":21.3199,"theo":1357.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1342.64996337891},{"option":"SPXW260731P05675000","bid":69.1,"bid_size":33.0,"ask":70.3,"ask_size":33.0,"iv":0.2715,"open_interest":7.0,"volume":0.0,"delta":-0.1092,"gamma":0.0001,"vega":8.7025,"theta":-0.7014,"rho":-3.626,"theo":69.8777,"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":71.7000007629394},{"option":"SPXW260731C05700000","bid":1329.2,"bid_size":3.0,"ask":1338.7,"ask_size":3.0,"iv":0.2692,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0001,"vega":8.8765,"theta":-0.541,"rho":21.3272,"theo":1334.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1320.20001220703},{"option":"SPXW260731P05700000","bid":70.9,"bid_size":49.0,"ask":72.2,"ask_size":32.0,"iv":0.2694,"open_interest":5.0,"volume":0.0,"delta":-0.1123,"gamma":0.0001,"vega":8.8765,"theta":-0.7103,"rho":-3.7282,"theo":71.7405,"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":73.6000022888184},{"option":"SPXW260731C05725000","bid":1306.6,"bid_size":3.0,"ask":1316.0,"ask_size":3.0,"iv":0.2671,"open_interest":0.0,"volume":0.0,"delta":0.8854,"gamma":0.0002,"vega":9.0541,"theta":-0.5532,"rho":21.3308,"theo":1311.7387,"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":1297.84997558594},{"option":"SPXW260731P05725000","bid":72.8,"bid_size":47.0,"ask":74.1,"ask_size":31.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":-0.1155,"gamma":0.0002,"vega":9.0541,"theta":-0.7191,"rho":-3.8342,"theo":73.6592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.6000022888184},{"option":"SPXW260731C05750000","bid":1284.1,"bid_size":3.0,"ask":1293.4,"ask_size":3.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.8821,"gamma":0.0002,"vega":9.2348,"theta":-0.5653,"rho":21.3305,"theo":1289.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.04998779297},{"option":"SPXW260731P05750000","bid":74.8,"bid_size":46.0,"ask":76.1,"ask_size":30.0,"iv":0.2654,"open_interest":5.0,"volume":0.0,"delta":-0.1188,"gamma":0.0002,"vega":9.2348,"theta":-0.728,"rho":-3.9441,"theo":75.6355,"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":77.6000022888184},{"option":"SPXW260731C05775000","bid":1261.6,"bid_size":3.0,"ask":1270.9,"ask_size":3.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8787,"gamma":0.0002,"vega":9.418,"theta":-0.5775,"rho":21.3264,"theo":1266.6389,"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":1252.84997558594},{"option":"SPXW260731P05775000","bid":76.8,"bid_size":45.0,"ask":78.1,"ask_size":30.0,"iv":0.2633,"open_interest":5.0,"volume":0.0,"delta":-0.1222,"gamma":0.0002,"vega":9.418,"theta":-0.7369,"rho":-4.0578,"theo":77.6713,"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":79.7000007629394},{"option":"SPXW260731C05800000","bid":1239.2,"bid_size":3.0,"ask":1248.4,"ask_size":3.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.8753,"gamma":0.0002,"vega":9.603,"theta":-0.5897,"rho":21.3189,"theo":1244.1799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1230.29998779297},{"option":"SPXW260731P05800000","bid":78.9,"bid_size":44.0,"ask":80.2,"ask_size":29.0,"iv":0.2613,"open_interest":50.0,"volume":0.0,"delta":-0.1256,"gamma":0.0002,"vega":9.603,"theta":-0.7458,"rho":-4.1748,"theo":79.7684,"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":81.8499984741211},{"option":"SPXW260731C05825000","bid":1216.8,"bid_size":3.0,"ask":1226.0,"ask_size":3.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":0.8717,"gamma":0.0002,"vega":9.7893,"theta":-0.6018,"rho":21.3083,"theo":1221.7836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.85003662109},{"option":"SPXW260731P05825000","bid":81.1,"bid_size":42.0,"ask":82.4,"ask_size":28.0,"iv":0.2593,"open_interest":1.0,"volume":0.0,"delta":-0.1292,"gamma":0.0002,"vega":9.7893,"theta":-0.7547,"rho":-4.295,"theo":81.9281,"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":84.0499992370606},{"option":"SPXW260731C05850000","bid":1194.5,"bid_size":3.0,"ask":1203.7,"ask_size":3.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.868,"gamma":0.0002,"vega":9.9768,"theta":-0.614,"rho":21.295,"theo":1199.4512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1185.5},{"option":"SPXW260731P05850000","bid":83.3,"bid_size":42.0,"ask":84.6,"ask_size":28.0,"iv":0.2573,"open_interest":3.0,"volume":0.0,"delta":-0.1329,"gamma":0.0002,"vega":9.9768,"theta":-0.7635,"rho":-4.4178,"theo":84.1516,"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":86.3499984741211},{"option":"SPXW260731C05875000","bid":1172.3,"bid_size":3.0,"ask":1181.4,"ask_size":3.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0002,"vega":10.1658,"theta":-0.6261,"rho":21.279,"theo":1177.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.54998779297},{"option":"SPXW260731P05875000","bid":85.6,"bid_size":41.0,"ask":86.9,"ask_size":27.0,"iv":0.2552,"open_interest":2.0,"volume":0.0,"delta":-0.1367,"gamma":0.0002,"vega":10.1658,"theta":-0.7723,"rho":-4.5434,"theo":86.4401,"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":88.75},{"option":"SPXW260731C05900000","bid":1150.1,"bid_size":3.0,"ask":1159.2,"ask_size":3.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.8603,"gamma":0.0002,"vega":10.3568,"theta":-0.6382,"rho":21.2601,"theo":1154.9822,"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":1141.29998779297},{"option":"SPXW260731P05900000","bid":87.9,"bid_size":40.0,"ask":89.3,"ask_size":27.0,"iv":0.2533,"open_interest":11.0,"volume":3.0,"delta":-0.1406,"gamma":0.0002,"vega":10.3568,"theta":-0.7811,"rho":-4.6718,"theo":88.7946,"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":91.1500015258789},{"option":"SPXW260731C05925000","bid":1128.0,"bid_size":3.0,"ask":1137.0,"ask_size":3.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":0.8563,"gamma":0.0002,"vega":10.5506,"theta":-0.6502,"rho":21.2378,"theo":1132.8483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.35003662109},{"option":"SPXW260731P05925000","bid":90.3,"bid_size":38.0,"ask":91.7,"ask_size":26.0,"iv":0.2512,"open_interest":62.0,"volume":60.0,"delta":-0.1446,"gamma":0.0002,"vega":10.5506,"theta":-0.7898,"rho":-4.8037,"theo":91.2166,"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":93.6500015258789},{"option":"SPXW260731C05950000","bid":1106.0,"bid_size":3.0,"ask":1114.9,"ask_size":3.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.8522,"gamma":0.0002,"vega":10.7478,"theta":-0.6621,"rho":21.2113,"theo":1110.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1097.45001220703},{"option":"SPXW260731P05950000","bid":92.8,"bid_size":37.0,"ask":94.2,"ask_size":25.0,"iv":0.2493,"open_interest":6.0,"volume":1.0,"delta":-0.1487,"gamma":0.0002,"vega":10.7478,"theta":-0.7985,"rho":-4.9398,"theo":93.708,"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":96.2000007629394},{"option":"SPXW260731C05975000","bid":1084.2,"bid_size":3.0,"ask":1093.0,"ask_size":3.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8479,"gamma":0.0002,"vega":10.9485,"theta":-0.674,"rho":21.1799,"theo":1088.7908,"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":1075.5},{"option":"SPXW260731P05975000","bid":95.4,"bid_size":36.0,"ask":96.8,"ask_size":24.0,"iv":0.2472,"open_interest":4.0,"volume":1.0,"delta":-0.153,"gamma":0.0002,"vega":10.9485,"theta":-0.807,"rho":-5.0807,"theo":96.2711,"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":98.8499984741211},{"option":"SPXW260731C06000000","bid":1062.2,"bid_size":4.0,"ask":1071.0,"ask_size":4.0,"iv":0.2452,"open_interest":3500.0,"volume":0.0,"delta":0.8436,"gamma":0.0002,"vega":11.1524,"theta":-0.6858,"rho":21.1433,"theo":1066.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.5},{"option":"SPXW260731P06000000","bid":98.2,"bid_size":1.0,"ask":99.5,"ask_size":24.0,"iv":0.2453,"open_interest":3520.0,"volume":7.0,"delta":-0.1574,"gamma":0.0002,"vega":11.1524,"theta":-0.8155,"rho":-5.2269,"theo":98.9085,"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":101.549999237061},{"option":"SPXW260731C06025000","bid":1040.5,"bid_size":4.0,"ask":1049.2,"ask_size":4.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.839,"gamma":0.0002,"vega":11.3587,"theta":-0.6974,"rho":21.1014,"theo":1045.0308,"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":1031.89996337891},{"option":"SPXW260731P06025000","bid":100.8,"bid_size":34.0,"ask":102.3,"ask_size":23.0,"iv":0.2433,"open_interest":13.0,"volume":6.0,"delta":-0.1618,"gamma":0.0002,"vega":11.3587,"theta":-0.8239,"rho":-5.3783,"theo":101.623,"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":104.400001525879},{"option":"SPXW260731C06050000","bid":1018.7,"bid_size":4.0,"ask":1027.4,"ask_size":4.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8344,"gamma":0.0002,"vega":11.5665,"theta":-0.709,"rho":21.0547,"theo":1023.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.44998168945},{"option":"SPXW260731P06050000","bid":103.7,"bid_size":27.0,"ask":105.0,"ask_size":23.0,"iv":0.2413,"open_interest":85.0,"volume":2.0,"delta":-0.1665,"gamma":0.0002,"vega":11.5665,"theta":-0.8322,"rho":-5.5346,"theo":104.4176,"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":107.299999237061},{"option":"SPXW260731C06075000","bid":997.2,"bid_size":4.0,"ask":1005.8,"ask_size":4.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0002,"vega":11.7747,"theta":-0.7204,"rho":21.0037,"theo":1001.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.600006103516},{"option":"SPXW260731P06075000","bid":106.6,"bid_size":26.0,"ask":107.9,"ask_size":22.0,"iv":0.2393,"open_interest":36.0,"volume":0.0,"delta":-0.1713,"gamma":0.0002,"vega":11.7747,"theta":-0.8403,"rho":-5.6952,"theo":107.2943,"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":110.299999237061},{"option":"SPXW260731C06100000","bid":975.7,"bid_size":4.0,"ask":984.2,"ask_size":4.0,"iv":0.2373,"open_interest":1.0,"volume":0.0,"delta":0.8248,"gamma":0.0002,"vega":11.983,"theta":-0.7317,"rho":20.9491,"theo":979.995,"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":967.100006103516},{"option":"SPXW260731P06100000","bid":109.6,"bid_size":26.0,"ask":111.0,"ask_size":22.0,"iv":0.2373,"open_interest":24.0,"volume":121.0,"delta":-0.1762,"gamma":0.0002,"vega":11.983,"theta":-0.8483,"rho":-5.8593,"theo":110.2552,"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":113.299999237061},{"option":"SPXW260731C06125000","bid":954.1,"bid_size":4.0,"ask":962.7,"ask_size":4.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8197,"gamma":0.0002,"vega":12.1914,"theta":-0.7428,"rho":20.8912,"theo":958.4858,"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":945.75},{"option":"SPXW260731P06125000","bid":112.6,"bid_size":26.0,"ask":114.1,"ask_size":22.0,"iv":0.2353,"open_interest":1.0,"volume":0.0,"delta":-0.1812,"gamma":0.0002,"vega":12.1914,"theta":-0.8561,"rho":-6.0268,"theo":113.302,"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":116.450000762939},{"option":"SPXW260731C06150000","bid":932.6,"bid_size":4.0,"ask":941.2,"ask_size":4.0,"iv":0.2336,"open_interest":1.0,"volume":0.0,"delta":0.8145,"gamma":0.0002,"vega":12.4007,"theta":-0.7538,"rho":20.8295,"theo":937.0644,"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":924.449981689453},{"option":"SPXW260731P06150000","bid":115.8,"bid_size":25.0,"ask":117.1,"ask_size":8.0,"iv":0.2333,"open_interest":174.0,"volume":0.0,"delta":-0.1864,"gamma":0.0002,"vega":12.4007,"theta":-0.8638,"rho":-6.198,"theo":116.4366,"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":119.75},{"option":"SPXW260731C06175000","bid":911.5,"bid_size":4.0,"ask":919.9,"ask_size":4.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.8092,"gamma":0.0003,"vega":12.6118,"theta":-0.7646,"rho":20.7633,"theo":915.7331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.200012207031},{"option":"SPXW260731P06175000","bid":119.1,"bid_size":24.0,"ask":120.5,"ask_size":21.0,"iv":0.2314,"open_interest":23.0,"volume":0.0,"delta":-0.1917,"gamma":0.0003,"vega":12.6117,"theta":-0.8713,"rho":-6.3738,"theo":119.6612,"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":123.049999237061},{"option":"SPXW260731C06200000","bid":890.4,"bid_size":4.0,"ask":898.7,"ask_size":4.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":0.8037,"gamma":0.0003,"vega":12.8253,"theta":-0.7752,"rho":20.6914,"theo":894.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.399993896484},{"option":"SPXW260731P06200000","bid":122.4,"bid_size":23.0,"ask":123.7,"ask_size":6.0,"iv":0.2293,"open_interest":58.0,"volume":2.0,"delta":-0.1972,"gamma":0.0003,"vega":12.8253,"theta":-0.8786,"rho":-6.5552,"theo":122.9789,"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":126.5},{"option":"SPXW260731C06225000","bid":869.2,"bid_size":4.0,"ask":877.5,"ask_size":4.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.798,"gamma":0.0003,"vega":13.0414,"theta":-0.7856,"rho":20.6129,"theo":873.3535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.050018310547},{"option":"SPXW260731P06225000","bid":125.9,"bid_size":23.0,"ask":127.3,"ask_size":18.0,"iv":0.2274,"open_interest":1446.0,"volume":0.0,"delta":-0.2029,"gamma":0.0003,"vega":13.0414,"theta":-0.8857,"rho":-6.7434,"theo":126.3936,"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":130.050003051758},{"option":"SPXW260731C06250000","bid":848.3,"bid_size":4.0,"ask":856.5,"ask_size":4.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0003,"vega":13.2595,"theta":-0.7957,"rho":20.5271,"theo":852.3134,"change":0.0,"open":0.0,"high":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":"SPXW260731P06250000","bid":129.4,"bid_size":23.0,"ask":130.9,"ask_size":19.0,"iv":0.2253,"open_interest":137.0,"volume":40.0,"delta":-0.2087,"gamma":0.0003,"vega":13.2595,"theta":-0.8926,"rho":-6.9387,"theo":129.9096,"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":133.650001525879},{"option":"SPXW260731C06275000","bid":827.5,"bid_size":4.0,"ask":835.6,"ask_size":4.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.7862,"gamma":0.0003,"vega":13.4784,"theta":-0.8056,"rho":20.4345,"theo":831.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.399993896484},{"option":"SPXW260731P06275000","bid":133.1,"bid_size":22.0,"ask":134.5,"ask_size":18.0,"iv":0.2234,"open_interest":1462.0,"volume":0.0,"delta":-0.2147,"gamma":0.0003,"vega":13.4784,"theta":-0.8992,"rho":-7.1409,"theo":133.5312,"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":137.449996948242},{"option":"SPXW260731C06300000","bid":806.7,"bid_size":4.0,"ask":814.7,"ask_size":4.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.7801,"gamma":0.0003,"vega":13.6966,"theta":-0.8152,"rho":20.336,"theo":810.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.649993896484},{"option":"SPXW260731P06300000","bid":136.9,"bid_size":1.0,"ask":138.3,"ask_size":18.0,"iv":0.2213,"open_interest":661.0,"volume":0.0,"delta":-0.2208,"gamma":0.0003,"vega":13.6966,"theta":-0.9055,"rho":-7.3489,"theo":137.2625,"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":141.25},{"option":"SPXW260731C06325000","bid":786.0,"bid_size":4.0,"ask":794.0,"ask_size":4.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.7738,"gamma":0.0003,"vega":13.9131,"theta":-0.8246,"rho":20.2326,"theo":789.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.399993896484},{"option":"SPXW260731P06325000","bid":140.7,"bid_size":22.0,"ask":142.1,"ask_size":17.0,"iv":0.2194,"open_interest":705.0,"volume":2.0,"delta":-0.2272,"gamma":0.0003,"vega":13.9131,"theta":-0.9116,"rho":-7.5619,"theo":141.1071,"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":145.199996948242},{"option":"SPXW260731C06350000","bid":765.5,"bid_size":4.0,"ask":773.4,"ask_size":4.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.7672,"gamma":0.0003,"vega":14.1278,"theta":-0.8336,"rho":20.125,"theo":769.2476,"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":757.899993896484},{"option":"SPXW260731P06350000","bid":144.7,"bid_size":1.0,"ask":146.1,"ask_size":17.0,"iv":0.2173,"open_interest":56.0,"volume":5.0,"delta":-0.2337,"gamma":0.0003,"vega":14.1278,"theta":-0.9173,"rho":-7.7791,"theo":145.0676,"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":149.300003051758},{"option":"SPXW260731C06375000","bid":745.0,"bid_size":4.0,"ask":752.9,"ask_size":4.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":0.7605,"gamma":0.0003,"vega":14.3413,"theta":-0.8424,"rho":20.0128,"theo":748.7711,"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":737.399993896484},{"option":"SPXW260731P06375000","bid":148.7,"bid_size":21.0,"ask":150.2,"ask_size":17.0,"iv":0.2153,"open_interest":153.0,"volume":125.0,"delta":-0.2404,"gamma":0.0003,"vega":14.3413,"theta":-0.9228,"rho":-8.0008,"theo":149.1472,"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":153.5},{"option":"SPXW260731C06400000","bid":724.7,"bid_size":4.0,"ask":732.5,"ask_size":4.0,"iv":0.2132,"open_interest":1.0,"volume":0.0,"delta":0.7536,"gamma":0.0003,"vega":14.5546,"theta":-0.8508,"rho":19.8946,"theo":728.4172,"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":717.199981689453},{"option":"SPXW260731P06400000","bid":152.9,"bid_size":21.0,"ask":154.4,"ask_size":16.0,"iv":0.2133,"open_interest":81.0,"volume":0.0,"delta":-0.2473,"gamma":0.0003,"vega":14.5546,"theta":-0.9279,"rho":-8.2286,"theo":153.3493,"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":157.800003051758},{"option":"SPXW260731C06425000","bid":704.5,"bid_size":4.0,"ask":712.2,"ask_size":4.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7465,"gamma":0.0003,"vega":14.7685,"theta":-0.8588,"rho":19.7688,"theo":708.1905,"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":696.950012207031},{"option":"SPXW260731P06425000","bid":157.3,"bid_size":20.0,"ask":158.8,"ask_size":17.0,"iv":0.2112,"open_interest":68.0,"volume":0.0,"delta":-0.2544,"gamma":0.0003,"vega":14.7685,"theta":-0.9326,"rho":-8.4639,"theo":157.6785,"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":162.300003051758},{"option":"SPXW260731C06450000","bid":684.4,"bid_size":4.0,"ask":692.1,"ask_size":4.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.7392,"gamma":0.0003,"vega":14.983,"theta":-0.8665,"rho":19.6338,"theo":688.0971,"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":676.850006103516},{"option":"SPXW260731P06450000","bid":161.7,"bid_size":19.0,"ask":163.4,"ask_size":16.0,"iv":0.2092,"open_interest":59.0,"volume":0.0,"delta":-0.2617,"gamma":0.0003,"vega":14.983,"theta":-0.937,"rho":-8.7084,"theo":162.1411,"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":166.800003051758},{"option":"SPXW260731C06475000","bid":664.5,"bid_size":4.0,"ask":672.1,"ask_size":4.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":0.7317,"gamma":0.0004,"vega":15.1968,"theta":-0.8738,"rho":19.4895,"theo":668.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.25},{"option":"SPXW260731P06475000","bid":166.4,"bid_size":1.0,"ask":167.9,"ask_size":16.0,"iv":0.2072,"open_interest":67.0,"volume":0.0,"delta":-0.2692,"gamma":0.0004,"vega":15.1968,"theta":-0.941,"rho":-8.9623,"theo":166.7434,"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":171.600006103516},{"option":"SPXW260731C06500000","bid":644.7,"bid_size":7.0,"ask":652.3,"ask_size":7.0,"iv":0.205,"open_interest":1.0,"volume":2.0,"delta":0.724,"gamma":0.0004,"vega":15.4083,"theta":-0.8806,"rho":19.3369,"theo":648.3361,"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":637.450012207031},{"option":"SPXW260731P06500000","bid":171.1,"bid_size":19.0,"ask":172.6,"ask_size":16.0,"iv":0.2051,"open_interest":217.0,"volume":4.0,"delta":-0.2769,"gamma":0.0004,"vega":15.4083,"theta":-0.9446,"rho":-9.2245,"theo":171.492,"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":176.449996948242},{"option":"SPXW260731C06525000","bid":625.6,"bid_size":7.0,"ask":632.5,"ask_size":7.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.716,"gamma":0.0004,"vega":15.6157,"theta":-0.887,"rho":19.1776,"theo":628.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.75},{"option":"SPXW260731P06525000","bid":176.0,"bid_size":18.0,"ask":177.5,"ask_size":15.0,"iv":0.203,"open_interest":159.0,"volume":0.0,"delta":-0.2849,"gamma":0.0004,"vega":15.6157,"theta":-0.9476,"rho":-9.4933,"theo":176.3922,"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":181.449996948242},{"option":"SPXW260731C06550000","bid":605.3,"bid_size":7.0,"ask":613.0,"ask_size":7.0,"iv":0.2011,"open_interest":1.0,"volume":0.0,"delta":0.7078,"gamma":0.0004,"vega":15.8183,"theta":-0.8929,"rho":19.0133,"theo":609.1801,"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":598.399993896484},{"option":"SPXW260731P06550000","bid":181.0,"bid_size":18.0,"ask":182.7,"ask_size":15.0,"iv":0.201,"open_interest":105.0,"volume":100.0,"delta":-0.2931,"gamma":0.0004,"vega":15.8183,"theta":-0.9503,"rho":-9.7672,"theo":181.448,"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":186.600006103516},{"option":"SPXW260731C06575000","bid":586.7,"bid_size":7.0,"ask":593.6,"ask_size":7.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.6994,"gamma":0.0004,"vega":16.0164,"theta":-0.8984,"rho":18.8435,"theo":589.8397,"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":579.0},{"option":"SPXW260731P06575000","bid":186.1,"bid_size":22.0,"ask":187.7,"ask_size":1.0,"iv":0.199,"open_interest":67.0,"volume":0.0,"delta":-0.3015,"gamma":0.0004,"vega":16.0164,"theta":-0.9524,"rho":-10.0466,"theo":186.6636,"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":191.899993896484},{"option":"SPXW260731C06600000","bid":569.4,"bid_size":1.0,"ask":572.3,"ask_size":1.0,"iv":0.1969,"open_interest":3.0,"volume":0.0,"delta":0.6907,"gamma":0.0004,"vega":16.211,"theta":-0.9032,"rho":18.6665,"theo":570.6637,"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":559.850006103516},{"option":"SPXW260731P06600000","bid":191.4,"bid_size":14.0,"ask":193.3,"ask_size":14.0,"iv":0.1969,"open_interest":61.0,"volume":20.0,"delta":-0.3102,"gamma":0.0004,"vega":16.211,"theta":-0.954,"rho":-10.3332,"theo":192.0439,"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":197.399993896484},{"option":"SPXW260731C06625000","bid":550.3,"bid_size":1.0,"ask":553.6,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.6818,"gamma":0.0004,"vega":16.4027,"theta":-0.9076,"rho":18.4794,"theo":551.6593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.949981689453},{"option":"SPXW260731P06625000","bid":196.9,"bid_size":13.0,"ask":198.7,"ask_size":13.0,"iv":0.1948,"open_interest":84.0,"volume":0.0,"delta":-0.3191,"gamma":0.0004,"vega":16.4027,"theta":-0.9551,"rho":-10.6298,"theo":197.5953,"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":203.0},{"option":"SPXW260731C06650000","bid":531.5,"bid_size":1.0,"ask":534.9,"ask_size":5.0,"iv":0.1928,"open_interest":1.0,"volume":0.0,"delta":0.6726,"gamma":0.0004,"vega":16.5911,"theta":-0.9114,"rho":18.2805,"theo":532.8347,"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":522.199981689453},{"option":"SPXW260731P06650000","bid":202.6,"bid_size":21.0,"ask":204.5,"ask_size":13.0,"iv":0.1927,"open_interest":35.0,"volume":0.0,"delta":-0.3283,"gamma":0.0004,"vega":16.5911,"theta":-0.9556,"rho":-10.9383,"theo":203.3267,"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":208.849998474121},{"option":"SPXW260731C06660000","bid":523.9,"bid_size":5.0,"ask":527.2,"ask_size":5.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.6689,"gamma":0.0004,"vega":16.6652,"theta":-0.9127,"rho":18.1976,"theo":525.3573,"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":514.800018310547},{"option":"SPXW260731P06660000","bid":204.9,"bid_size":13.0,"ask":206.9,"ask_size":13.0,"iv":0.1919,"open_interest":81.0,"volume":0.0,"delta":-0.332,"gamma":0.0004,"vega":16.6652,"theta":-0.9556,"rho":-11.065,"theo":205.6717,"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":211.25},{"option":"SPXW260731C06670000","bid":516.4,"bid_size":2.0,"ask":519.5,"ask_size":2.0,"iv":0.1911,"open_interest":155.0,"volume":0.0,"delta":0.6651,"gamma":0.0004,"vega":16.7384,"theta":-0.9139,"rho":18.113,"theo":517.9108,"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":507.350006103516},{"option":"SPXW260731P06670000","bid":207.3,"bid_size":21.0,"ask":209.1,"ask_size":13.0,"iv":0.1911,"open_interest":47.0,"volume":0.0,"delta":-0.3358,"gamma":0.0004,"vega":16.7384,"theta":-0.9555,"rho":-11.1935,"theo":208.0476,"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":213.650001525879},{"option":"SPXW260731C06675000","bid":512.9,"bid_size":1.0,"ask":516.2,"ask_size":5.0,"iv":0.1907,"open_interest":6.0,"volume":0.0,"delta":0.6632,"gamma":0.0004,"vega":16.7746,"theta":-0.9145,"rho":18.07,"theo":514.1993,"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":503.649993896484},{"option":"SPXW260731P06675000","bid":208.6,"bid_size":1.0,"ask":210.5,"ask_size":13.0,"iv":0.1906,"open_interest":7.0,"volume":0.0,"delta":-0.3377,"gamma":0.0004,"vega":16.7746,"theta":-0.9554,"rho":-11.2583,"theo":209.2472,"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":214.849998474121},{"option":"SPXW260731C06680000","bid":509.0,"bid_size":5.0,"ask":511.8,"ask_size":5.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.6613,"gamma":0.0004,"vega":16.8105,"theta":-0.9151,"rho":18.027,"theo":510.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.0},{"option":"SPXW260731P06680000","bid":209.7,"bid_size":21.0,"ask":211.5,"ask_size":13.0,"iv":0.1902,"open_interest":5.0,"volume":0.0,"delta":-0.3396,"gamma":0.0004,"vega":16.8105,"theta":-0.9553,"rho":-11.3233,"theo":210.4548,"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":216.050003051758},{"option":"SPXW260731C06690000","bid":501.6,"bid_size":5.0,"ask":505.2,"ask_size":5.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":0.6574,"gamma":0.0004,"vega":16.8814,"theta":-0.9161,"rho":17.9394,"theo":503.1122,"change":0.0,"open":0.0,"high":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":"SPXW260731P06690000","bid":212.1,"bid_size":21.0,"ask":214.1,"ask_size":13.0,"iv":0.1894,"open_interest":17.0,"volume":0.0,"delta":-0.3435,"gamma":0.0004,"vega":16.8814,"theta":-0.955,"rho":-11.4547,"theo":212.8937,"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":218.550003051758},{"option":"SPXW260731C06700000","bid":494.4,"bid_size":5.0,"ask":497.5,"ask_size":5.0,"iv":0.1886,"open_interest":6.0,"volume":0.0,"delta":0.6535,"gamma":0.0004,"vega":16.951,"theta":-0.917,"rho":17.8508,"theo":495.761,"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":485.25},{"option":"SPXW260731P06700000","bid":214.6,"bid_size":20.0,"ask":216.4,"ask_size":13.0,"iv":0.1886,"open_interest":78.0,"volume":3.0,"delta":-0.3474,"gamma":0.0004,"vega":16.951,"theta":-0.9546,"rho":-11.5871,"theo":215.365,"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":221.050003051758},{"option":"SPXW260731C06710000","bid":486.9,"bid_size":5.0,"ask":489.8,"ask_size":5.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":0.6496,"gamma":0.0004,"vega":17.0192,"theta":-0.9178,"rho":17.7612,"theo":488.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.050003051758},{"option":"SPXW260731P06710000","bid":217.2,"bid_size":1.0,"ask":218.9,"ask_size":13.0,"iv":0.1877,"open_interest":5.0,"volume":0.0,"delta":-0.3513,"gamma":0.0004,"vega":17.0192,"theta":-0.9541,"rho":-11.7205,"theo":217.8687,"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":223.600006103516},{"option":"SPXW260731C06720000","bid":479.7,"bid_size":5.0,"ask":483.2,"ask_size":5.0,"iv":0.187,"open_interest":1.0,"volume":0.0,"delta":0.6456,"gamma":0.0004,"vega":17.0859,"theta":-0.9185,"rho":17.6708,"theo":481.1567,"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":470.800003051758},{"option":"SPXW260731P06720000","bid":219.6,"bid_size":20.0,"ask":221.5,"ask_size":13.0,"iv":0.1869,"open_interest":5.0,"volume":0.0,"delta":-0.3553,"gamma":0.0004,"vega":17.0859,"theta":-0.9535,"rho":-11.8547,"theo":220.4054,"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":226.199996948242},{"option":"SPXW260731C06725000","bid":476.1,"bid_size":2.0,"ask":478.3,"ask_size":5.0,"iv":0.1865,"open_interest":1.0,"volume":0.0,"delta":0.6436,"gamma":0.0004,"vega":17.1187,"theta":-0.9188,"rho":17.6253,"theo":477.5262,"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":467.199996948242},{"option":"SPXW260731P06725000","bid":220.8,"bid_size":13.0,"ask":222.7,"ask_size":12.0,"iv":0.1865,"open_interest":62.0,"volume":60.0,"delta":-0.3573,"gamma":0.0004,"vega":17.1187,"theta":-0.9531,"rho":-11.9222,"theo":221.6861,"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":227.5},{"option":"SPXW260731C06730000","bid":472.5,"bid_size":5.0,"ask":475.5,"ask_size":5.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.6416,"gamma":0.0004,"vega":17.1512,"theta":-0.9191,"rho":17.5795,"theo":473.9042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.600006103516},{"option":"SPXW260731P06730000","bid":222.1,"bid_size":20.0,"ask":224.0,"ask_size":13.0,"iv":0.1861,"open_interest":8.0,"volume":0.0,"delta":-0.3594,"gamma":0.0004,"vega":17.1512,"theta":-0.9527,"rho":-11.9899,"theo":222.9754,"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":228.800003051758},{"option":"SPXW260731C06740000","bid":465.1,"bid_size":6.0,"ask":467.8,"ask_size":6.0,"iv":0.1853,"open_interest":4.0,"volume":0.0,"delta":0.6375,"gamma":0.0004,"vega":17.215,"theta":-0.9196,"rho":17.4873,"theo":466.6852,"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":456.399993896484},{"option":"SPXW260731P06740000","bid":224.7,"bid_size":13.0,"ask":226.8,"ask_size":20.0,"iv":0.1853,"open_interest":71.0,"volume":0.0,"delta":-0.3634,"gamma":0.0004,"vega":17.215,"theta":-0.9519,"rho":-12.1259,"theo":225.5788,"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":231.5},{"option":"SPXW260731C06750000","bid":457.9,"bid_size":7.0,"ask":461.2,"ask_size":7.0,"iv":0.1845,"open_interest":12.0,"volume":0.0,"delta":0.6334,"gamma":0.0004,"vega":17.2774,"theta":-0.9199,"rho":17.3941,"theo":459.5002,"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":449.300003051758},{"option":"SPXW260731P06750000","bid":227.3,"bid_size":12.0,"ask":229.2,"ask_size":12.0,"iv":0.1844,"open_interest":113.0,"volume":0.0,"delta":-0.3676,"gamma":0.0004,"vega":17.2774,"theta":-0.9509,"rho":-12.263,"theo":228.2163,"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":234.150001525879},{"option":"SPXW260731C06760000","bid":450.9,"bid_size":2.0,"ask":453.1,"ask_size":6.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.6292,"gamma":0.0004,"vega":17.3384,"theta":-0.9202,"rho":17.2995,"theo":452.3497,"change":0.0,"open":0.0,"high":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":"SPXW260731P06760000","bid":230.0,"bid_size":19.0,"ask":231.9,"ask_size":12.0,"iv":0.1836,"open_interest":26.0,"volume":4.0,"delta":-0.3717,"gamma":0.0004,"vega":17.3384,"theta":-0.9499,"rho":-12.4013,"theo":230.888,"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":236.900001525879},{"option":"SPXW260731C06770000","bid":443.8,"bid_size":6.0,"ask":446.9,"ask_size":6.0,"iv":0.1828,"open_interest":8.0,"volume":0.0,"delta":0.625,"gamma":0.0004,"vega":17.3982,"theta":-0.9203,"rho":17.2034,"theo":445.234,"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":435.149993896484},{"option":"SPXW260731P06770000","bid":232.7,"bid_size":19.0,"ask":234.6,"ask_size":12.0,"iv":0.1828,"open_interest":3.0,"volume":0.0,"delta":-0.3759,"gamma":0.0004,"vega":17.3982,"theta":-0.9487,"rho":-12.5413,"theo":233.5947,"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":239.600006103516},{"option":"SPXW260731C06775000","bid":440.2,"bid_size":6.0,"ask":443.6,"ask_size":6.0,"iv":0.1824,"open_interest":14.0,"volume":28.0,"delta":0.6228,"gamma":0.0004,"vega":17.4276,"theta":-0.9203,"rho":17.1547,"theo":441.6895,"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":431.600006103516},{"option":"SPXW260731P06775000","bid":234.0,"bid_size":12.0,"ask":236.1,"ask_size":12.0,"iv":0.1824,"open_interest":21.0,"volume":0.0,"delta":-0.3781,"gamma":0.0004,"vega":17.4276,"theta":-0.948,"rho":-12.6119,"theo":234.9614,"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":241.050003051758},{"option":"SPXW260731C06780000","bid":436.7,"bid_size":6.0,"ask":439.2,"ask_size":6.0,"iv":0.182,"open_interest":1.0,"volume":2.0,"delta":0.6207,"gamma":0.0005,"vega":17.4566,"theta":-0.9203,"rho":17.1055,"theo":438.1539,"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":428.100006103516},{"option":"SPXW260731P06780000","bid":235.4,"bid_size":19.0,"ask":237.5,"ask_size":12.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-0.3802,"gamma":0.0005,"vega":17.4566,"theta":-0.9474,"rho":-12.683,"theo":236.3371,"change":0.0,"open":0.0,"high":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":"SPXW260731C06790000","bid":429.6,"bid_size":2.0,"ask":432.6,"ask_size":6.0,"iv":0.1812,"open_interest":1.0,"volume":0.0,"delta":0.6164,"gamma":0.0005,"vega":17.5138,"theta":-0.9202,"rho":17.0055,"theo":431.11,"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":421.100006103516},{"option":"SPXW260731P06790000","bid":238.2,"bid_size":18.0,"ask":240.3,"ask_size":18.0,"iv":0.1811,"open_interest":42.0,"volume":0.0,"delta":-0.3845,"gamma":0.0005,"vega":17.5138,"theta":-0.9459,"rho":-12.8268,"theo":239.1155,"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":245.25},{"option":"SPXW260731C06800000","bid":422.4,"bid_size":7.0,"ask":426.0,"ask_size":7.0,"iv":0.1804,"open_interest":8.0,"volume":0.0,"delta":0.612,"gamma":0.0005,"vega":17.5696,"theta":-0.9199,"rho":16.9033,"theo":424.1032,"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":414.199996948242},{"option":"SPXW260731P06800000","bid":241.0,"bid_size":18.0,"ask":243.0,"ask_size":12.0,"iv":0.1803,"open_interest":97.0,"volume":2.0,"delta":-0.3889,"gamma":0.0005,"vega":17.5696,"theta":-0.9444,"rho":-12.9729,"theo":241.9311,"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":248.150001525879},{"option":"SPXW260731C06810000","bid":415.6,"bid_size":6.0,"ask":418.3,"ask_size":6.0,"iv":0.1795,"open_interest":2.0,"volume":0.0,"delta":0.6076,"gamma":0.0005,"vega":17.6239,"theta":-0.9196,"rho":16.7987,"theo":417.1343,"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":407.25},{"option":"SPXW260731P06810000","bid":243.8,"bid_size":12.0,"ask":245.9,"ask_size":12.0,"iv":0.1795,"open_interest":14.0,"volume":4.0,"delta":-0.3933,"gamma":0.0005,"vega":17.624,"theta":-0.9427,"rho":-13.1213,"theo":244.7846,"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":251.050003051758},{"option":"SPXW260731C06820000","bid":408.7,"bid_size":2.0,"ask":411.7,"ask_size":6.0,"iv":0.1787,"open_interest":226.0,"volume":1.0,"delta":0.6032,"gamma":0.0005,"vega":17.6768,"theta":-0.9191,"rho":16.6918,"theo":410.204,"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":400.449996948242},{"option":"SPXW260731P06820000","bid":246.7,"bid_size":12.0,"ask":248.8,"ask_size":12.0,"iv":0.1787,"open_interest":11.0,"volume":0.0,"delta":-0.3977,"gamma":0.0005,"vega":17.6768,"theta":-0.9408,"rho":-13.272,"theo":247.6768,"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":254.0},{"option":"SPXW260731C06825000","bid":405.3,"bid_size":2.0,"ask":408.4,"ask_size":6.0,"iv":0.1783,"open_interest":16.0,"volume":6.0,"delta":0.601,"gamma":0.0005,"vega":17.7026,"theta":-0.9188,"rho":16.6375,"theo":406.7537,"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":397.050003051758},{"option":"SPXW260731P06825000","bid":248.2,"bid_size":18.0,"ask":250.1,"ask_size":12.0,"iv":0.1782,"open_interest":19.0,"volume":1.0,"delta":-0.3999,"gamma":0.0005,"vega":17.7026,"theta":-0.9399,"rho":-13.3482,"theo":249.1376,"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":255.5},{"option":"SPXW260731C06830000","bid":401.8,"bid_size":6.0,"ask":405.1,"ask_size":6.0,"iv":0.1779,"open_interest":10.0,"volume":4.0,"delta":0.5987,"gamma":0.0005,"vega":17.728,"theta":-0.9184,"rho":16.5826,"theo":403.3133,"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":393.650009155273},{"option":"SPXW260731P06830000","bid":249.6,"bid_size":12.0,"ask":251.6,"ask_size":12.0,"iv":0.1778,"open_interest":11.0,"volume":4.0,"delta":-0.4022,"gamma":0.0005,"vega":17.728,"theta":-0.9389,"rho":-13.425,"theo":250.6084,"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":257.0},{"option":"SPXW260731C06840000","bid":394.9,"bid_size":6.0,"ask":396.8,"ask_size":9.0,"iv":0.1769,"open_interest":25.0,"volume":9.0,"delta":0.5942,"gamma":0.0005,"vega":17.7773,"theta":-0.9176,"rho":16.4715,"theo":396.463,"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":386.899993896484},{"option":"SPXW260731P06840000","bid":252.6,"bid_size":18.0,"ask":254.7,"ask_size":12.0,"iv":0.177,"open_interest":58.0,"volume":4.0,"delta":-0.4067,"gamma":0.0005,"vega":17.7773,"theta":-0.9368,"rho":-13.5799,"theo":253.5806,"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":260.050003051758},{"option":"SPXW260731C06850000","bid":387.9,"bid_size":6.0,"ask":390.0,"ask_size":5.0,"iv":0.1761,"open_interest":57.0,"volume":3.0,"delta":0.5896,"gamma":0.0005,"vega":17.8247,"theta":-0.9167,"rho":16.3589,"theo":389.6537,"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":380.150009155273},{"option":"SPXW260731P06850000","bid":255.6,"bid_size":12.0,"ask":257.6,"ask_size":12.0,"iv":0.1762,"open_interest":684.0,"volume":8.0,"delta":-0.4113,"gamma":0.0005,"vega":17.8247,"theta":-0.9346,"rho":-13.7364,"theo":256.5936,"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":263.150009155273},{"option":"SPXW260731C06860000","bid":381.3,"bid_size":7.0,"ask":383.2,"ask_size":10.0,"iv":0.1752,"open_interest":9.0,"volume":0.0,"delta":0.585,"gamma":0.0005,"vega":17.87,"theta":-0.9157,"rho":16.2448,"theo":382.886,"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":373.449996948242},{"option":"SPXW260731P06860000","bid":258.7,"bid_size":18.0,"ask":260.8,"ask_size":12.0,"iv":0.1754,"open_interest":41.0,"volume":0.0,"delta":-0.4159,"gamma":0.0005,"vega":17.8701,"theta":-0.9322,"rho":-13.8942,"theo":259.6484,"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":266.200012207031},{"option":"SPXW260731C06870000","bid":374.7,"bid_size":3.0,"ask":376.5,"ask_size":10.0,"iv":0.1745,"open_interest":9.0,"volume":9.0,"delta":0.5803,"gamma":0.0005,"vega":17.9132,"theta":-0.9145,"rho":16.1298,"theo":376.1607,"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":366.75},{"option":"SPXW260731P06870000","bid":261.8,"bid_size":18.0,"ask":263.8,"ask_size":12.0,"iv":0.1745,"open_interest":58.0,"volume":0.0,"delta":-0.4206,"gamma":0.0005,"vega":17.9132,"theta":-0.9297,"rho":-14.0532,"theo":262.7453,"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":269.449996948242},{"option":"SPXW260731C06875000","bid":371.3,"bid_size":7.0,"ask":373.1,"ask_size":10.0,"iv":0.174,"open_interest":6.0,"volume":3.0,"delta":0.5779,"gamma":0.0005,"vega":17.9339,"theta":-0.9138,"rho":16.0719,"theo":372.8139,"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":363.449996948242},{"option":"SPXW260731P06875000","bid":263.3,"bid_size":6.0,"ask":265.4,"ask_size":6.0,"iv":0.1741,"open_interest":25.0,"volume":0.0,"delta":-0.423,"gamma":0.0005,"vega":17.9339,"theta":-0.9284,"rho":-14.1329,"theo":264.3098,"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":270.949996948242},{"option":"SPXW260731C06880000","bid":368.0,"bid_size":3.0,"ask":369.8,"ask_size":10.0,"iv":0.1737,"open_interest":9.0,"volume":0.0,"delta":0.5756,"gamma":0.0005,"vega":17.9541,"theta":-0.9131,"rho":16.0139,"theo":369.4779,"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":360.150009155273},{"option":"SPXW260731P06880000","bid":264.9,"bid_size":17.0,"ask":267.0,"ask_size":11.0,"iv":0.1737,"open_interest":21.0,"volume":0.0,"delta":-0.4254,"gamma":0.0005,"vega":17.9541,"theta":-0.927,"rho":-14.2129,"theo":265.8849,"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":272.650009155273},{"option":"SPXW260731C06890000","bid":361.3,"bid_size":7.0,"ask":363.1,"ask_size":10.0,"iv":0.1728,"open_interest":2.0,"volume":2.0,"delta":0.5708,"gamma":0.0005,"vega":17.9927,"theta":-0.9116,"rho":15.8972,"theo":362.8384,"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":353.600006103516},{"option":"SPXW260731P06890000","bid":268.1,"bid_size":17.0,"ask":270.2,"ask_size":11.0,"iv":0.1728,"open_interest":82.0,"volume":0.0,"delta":-0.4301,"gamma":0.0005,"vega":17.9927,"theta":-0.9242,"rho":-14.3734,"theo":269.0679,"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":275.849990844727},{"option":"SPXW260731C06900000","bid":354.7,"bid_size":7.0,"ask":356.5,"ask_size":10.0,"iv":0.172,"open_interest":12.0,"volume":1.0,"delta":0.566,"gamma":0.0005,"vega":18.029,"theta":-0.91,"rho":15.7796,"theo":356.2426,"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":347.050003051758},{"option":"SPXW260731P06900000","bid":271.3,"bid_size":17.0,"ask":273.4,"ask_size":11.0,"iv":0.172,"open_interest":59.0,"volume":0.0,"delta":-0.435,"gamma":0.0005,"vega":18.029,"theta":-0.9213,"rho":-14.5348,"theo":272.2944,"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":279.200012207031},{"option":"SPXW260731C06910000","bid":348.2,"bid_size":2.0,"ask":349.9,"ask_size":6.0,"iv":0.1712,"open_interest":1.0,"volume":1.0,"delta":0.5611,"gamma":0.0005,"vega":18.063,"theta":-0.9082,"rho":15.6609,"theo":349.691,"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":340.600006103516},{"option":"SPXW260731P06910000","bid":274.6,"bid_size":17.0,"ask":276.7,"ask_size":11.0,"iv":0.1713,"open_interest":106.0,"volume":0.0,"delta":-0.4398,"gamma":0.0005,"vega":18.063,"theta":-0.9182,"rho":-14.6974,"theo":275.5653,"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":282.600006103516},{"option":"SPXW260731C06920000","bid":341.6,"bid_size":7.0,"ask":343.4,"ask_size":6.0,"iv":0.1703,"open_interest":10.0,"volume":0.0,"delta":0.5562,"gamma":0.0005,"vega":18.0947,"theta":-0.9063,"rho":15.5408,"theo":343.1844,"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":334.150009155273},{"option":"SPXW260731P06920000","bid":277.9,"bid_size":17.0,"ask":279.9,"ask_size":11.0,"iv":0.1704,"open_interest":59.0,"volume":0.0,"delta":-0.4447,"gamma":0.0005,"vega":18.0947,"theta":-0.915,"rho":-14.8613,"theo":278.881,"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":285.849990844727},{"option":"SPXW260731C06925000","bid":338.5,"bid_size":2.0,"ask":340.2,"ask_size":10.0,"iv":0.17,"open_interest":1.0,"volume":0.0,"delta":0.5537,"gamma":0.0005,"vega":18.1096,"theta":-0.9053,"rho":15.48,"theo":339.9482,"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":330.949996948242},{"option":"SPXW260731P06925000","bid":279.6,"bid_size":17.0,"ask":281.6,"ask_size":11.0,"iv":0.17,"open_interest":81.0,"volume":0.0,"delta":-0.4472,"gamma":0.0005,"vega":18.1096,"theta":-0.9133,"rho":-14.9439,"theo":280.5561,"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":287.700012207031},{"option":"SPXW260731C06930000","bid":335.3,"bid_size":2.0,"ask":337.0,"ask_size":10.0,"iv":0.1696,"open_interest":5.0,"volume":0.0,"delta":0.5512,"gamma":0.0005,"vega":18.124,"theta":-0.9043,"rho":15.4188,"theo":336.7236,"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":327.850006103516},{"option":"SPXW260731P06930000","bid":281.3,"bid_size":17.0,"ask":283.4,"ask_size":6.0,"iv":0.1696,"open_interest":45.0,"volume":0.0,"delta":-0.4497,"gamma":0.0005,"vega":18.124,"theta":-0.9116,"rho":-15.0271,"theo":282.2426,"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":289.399993896484},{"option":"SPXW260731C06940000","bid":328.6,"bid_size":7.0,"ask":330.6,"ask_size":10.0,"iv":0.1688,"open_interest":21.0,"volume":0.0,"delta":0.5462,"gamma":0.0005,"vega":18.1509,"theta":-0.902,"rho":15.2946,"theo":330.3096,"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":321.5},{"option":"SPXW260731P06940000","bid":284.7,"bid_size":11.0,"ask":286.9,"ask_size":11.0,"iv":0.1688,"open_interest":18.0,"volume":0.0,"delta":-0.4547,"gamma":0.0005,"vega":18.1509,"theta":-0.908,"rho":-15.195,"theo":285.6509,"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":292.849990844727},{"option":"SPXW260731C06950000","bid":322.5,"bid_size":2.0,"ask":324.2,"ask_size":9.0,"iv":0.1679,"open_interest":12.0,"volume":8.0,"delta":0.5411,"gamma":0.0005,"vega":18.1754,"theta":-0.8997,"rho":15.168,"theo":323.9432,"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":315.199996948242},{"option":"SPXW260731P06950000","bid":288.2,"bid_size":17.0,"ask":290.2,"ask_size":11.0,"iv":0.1681,"open_interest":714.0,"volume":6.0,"delta":-0.4598,"gamma":0.0005,"vega":18.1754,"theta":-0.9043,"rho":-15.3655,"theo":289.1071,"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":296.399993896484},{"option":"SPXW260731C06960000","bid":316.3,"bid_size":2.0,"ask":317.9,"ask_size":9.0,"iv":0.1672,"open_interest":25.0,"volume":4.0,"delta":0.536,"gamma":0.0005,"vega":18.1972,"theta":-0.8971,"rho":15.0387,"theo":317.626,"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":309.0},{"option":"SPXW260731P06960000","bid":291.7,"bid_size":5.0,"ask":293.9,"ask_size":11.0,"iv":0.1672,"open_interest":28.0,"volume":0.0,"delta":-0.4649,"gamma":0.0005,"vega":18.1972,"theta":-0.9005,"rho":-15.5387,"theo":292.6122,"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":300.0},{"option":"SPXW260731C06970000","bid":309.7,"bid_size":7.0,"ask":311.6,"ask_size":5.0,"iv":0.1664,"open_interest":136.0,"volume":4.0,"delta":0.5309,"gamma":0.0005,"vega":18.2164,"theta":-0.8944,"rho":14.9067,"theo":311.359,"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":302.849990844727},{"option":"SPXW260731P06970000","bid":295.3,"bid_size":17.0,"ask":297.3,"ask_size":11.0,"iv":0.1664,"open_interest":110.0,"volume":0.0,"delta":-0.47,"gamma":0.0005,"vega":18.2164,"theta":-0.8965,"rho":-15.7144,"theo":296.1676,"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":303.700012207031},{"option":"SPXW260731C06975000","bid":306.6,"bid_size":7.0,"ask":308.5,"ask_size":6.0,"iv":0.1659,"open_interest":5.0,"volume":0.0,"delta":0.5283,"gamma":0.0005,"vega":18.2249,"theta":-0.893,"rho":14.8398,"theo":308.2448,"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":299.75},{"option":"SPXW260731P06975000","bid":297.1,"bid_size":17.0,"ask":299.1,"ask_size":11.0,"iv":0.166,"open_interest":108.0,"volume":0.0,"delta":-0.4726,"gamma":0.0005,"vega":18.2249,"theta":-0.8944,"rho":-15.8032,"theo":297.9645,"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":305.600006103516},{"option":"SPXW260731C06980000","bid":303.5,"bid_size":7.0,"ask":305.4,"ask_size":6.0,"iv":0.1656,"open_interest":39.0,"volume":0.0,"delta":0.5257,"gamma":0.0005,"vega":18.2328,"theta":-0.8916,"rho":14.7724,"theo":305.1435,"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":296.699996948242},{"option":"SPXW260731P06980000","bid":298.9,"bid_size":11.0,"ask":300.9,"ask_size":11.0,"iv":0.1656,"open_interest":18.0,"volume":0.0,"delta":-0.4752,"gamma":0.0005,"vega":18.2328,"theta":-0.8923,"rho":-15.8926,"theo":299.7745,"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":307.449996948242},{"option":"SPXW260731C06990000","bid":297.6,"bid_size":7.0,"ask":299.2,"ask_size":1.0,"iv":0.1647,"open_interest":11.0,"volume":0.0,"delta":0.5204,"gamma":0.0005,"vega":18.2462,"theta":-0.8886,"rho":14.6361,"theo":298.9804,"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":290.699996948242},{"option":"SPXW260731P06990000","bid":302.6,"bid_size":12.0,"ask":304.8,"ask_size":11.0,"iv":0.1648,"open_interest":17.0,"volume":0.0,"delta":-0.4805,"gamma":0.0005,"vega":18.2462,"theta":-0.888,"rho":-16.0727,"theo":303.4337,"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":311.200012207031},{"option":"SPXW260731C07000000","bid":291.5,"bid_size":7.0,"ask":293.1,"ask_size":1.0,"iv":0.1639,"open_interest":98.0,"volume":21.0,"delta":0.5151,"gamma":0.0005,"vega":18.2567,"theta":-0.8854,"rho":14.4981,"theo":292.8708,"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":284.699996948242},{"option":"SPXW260731P07000000","bid":306.3,"bid_size":11.0,"ask":308.3,"ask_size":11.0,"iv":0.164,"open_interest":11.0,"volume":0.0,"delta":-0.4858,"gamma":0.0005,"vega":18.2567,"theta":-0.8835,"rho":-16.2545,"theo":307.1464,"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":315.0},{"option":"SPXW260731C07010000","bid":285.6,"bid_size":3.0,"ask":287.1,"ask_size":6.0,"iv":0.1631,"open_interest":30.0,"volume":20.0,"delta":0.5098,"gamma":0.0005,"vega":18.2642,"theta":-0.8821,"rho":14.3592,"theo":286.8154,"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":278.75},{"option":"SPXW260731P07010000","bid":310.1,"bid_size":11.0,"ask":312.1,"ask_size":11.0,"iv":0.1632,"open_interest":3.0,"volume":0.0,"delta":-0.4911,"gamma":0.0005,"vega":18.2642,"theta":-0.8788,"rho":-16.4373,"theo":310.9135,"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":318.899993896484},{"option":"SPXW260731C07020000","bid":279.6,"bid_size":7.0,"ask":281.1,"ask_size":6.0,"iv":0.1623,"open_interest":41.0,"volume":0.0,"delta":0.5044,"gamma":0.0005,"vega":18.2686,"theta":-0.8786,"rho":14.2195,"theo":280.8152,"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":272.800003051758},{"option":"SPXW260731P07020000","bid":313.9,"bid_size":11.0,"ask":315.9,"ask_size":11.0,"iv":0.1624,"open_interest":1.0,"volume":0.0,"delta":-0.4965,"gamma":0.0005,"vega":18.2686,"theta":-0.874,"rho":-16.6208,"theo":314.7356,"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":322.849990844727},{"option":"SPXW260731C07025000","bid":276.5,"bid_size":12.0,"ask":278.2,"ask_size":11.0,"iv":0.162,"open_interest":0.0,"volume":0.0,"delta":0.5017,"gamma":0.0005,"vega":18.2696,"theta":-0.8768,"rho":14.1495,"theo":277.8359,"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":269.899993896484},{"option":"SPXW260731P07025000","bid":315.8,"bid_size":1.0,"ask":317.9,"ask_size":11.0,"iv":0.162,"open_interest":35.0,"volume":0.0,"delta":-0.4992,"gamma":0.0005,"vega":18.2696,"theta":-0.8716,"rho":-16.7127,"theo":316.6675,"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":324.849990844727},{"option":"SPXW260731C07030000","bid":273.7,"bid_size":7.0,"ask":275.2,"ask_size":6.0,"iv":0.1616,"open_interest":20.0,"volume":0.0,"delta":0.499,"gamma":0.0005,"vega":18.2699,"theta":-0.8749,"rho":14.0794,"theo":274.8705,"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":266.949996948242},{"option":"SPXW260731P07030000","bid":317.8,"bid_size":11.0,"ask":319.8,"ask_size":11.0,"iv":0.1617,"open_interest":1.0,"volume":0.0,"delta":-0.5019,"gamma":0.0005,"vega":18.2699,"theta":-0.869,"rho":-16.8048,"theo":318.6136,"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":326.849990844727},{"option":"SPXW260731C07040000","bid":267.8,"bid_size":12.0,"ask":269.3,"ask_size":6.0,"iv":0.1608,"open_interest":20.0,"volume":1.0,"delta":0.4935,"gamma":0.0005,"vega":18.268,"theta":-0.8711,"rho":13.9386,"theo":268.9825,"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":261.199996948242},{"option":"SPXW260731P07040000","bid":321.7,"bid_size":11.0,"ask":324.0,"ask_size":11.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.5074,"gamma":0.0005,"vega":18.268,"theta":-0.8639,"rho":-16.9893,"theo":322.5477,"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":330.75},{"option":"SPXW260731C07050000","bid":262.0,"bid_size":7.0,"ask":263.5,"ask_size":6.0,"iv":0.1601,"open_interest":62.0,"volume":4.0,"delta":0.488,"gamma":0.0005,"vega":18.263,"theta":-0.8671,"rho":13.7971,"theo":263.1515,"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":255.449996948242},{"option":"SPXW260731P07050000","bid":325.7,"bid_size":10.0,"ask":327.8,"ask_size":10.0,"iv":0.1601,"open_interest":2.0,"volume":0.0,"delta":-0.5129,"gamma":0.0005,"vega":18.2629,"theta":-0.8586,"rho":-17.1747,"theo":326.5391,"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":334.850006103516},{"option":"SPXW260731C07075000","bid":247.8,"bid_size":7.0,"ask":249.2,"ask_size":5.0,"iv":0.1581,"open_interest":16.0,"volume":0.0,"delta":0.474,"gamma":0.0006,"vega":18.2355,"theta":-0.8564,"rho":13.4363,"theo":248.8305,"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":241.5},{"option":"SPXW260731P07075000","bid":335.8,"bid_size":7.0,"ask":338.5,"ask_size":7.0,"iv":0.1582,"open_interest":27.0,"volume":0.0,"delta":-0.5269,"gamma":0.0006,"vega":18.2355,"theta":-0.8446,"rho":-17.645,"theo":336.7742,"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":345.399993896484},{"option":"SPXW260731C07100000","bid":233.9,"bid_size":7.0,"ask":235.4,"ask_size":5.0,"iv":0.1562,"open_interest":738.0,"volume":0.0,"delta":0.4598,"gamma":0.0006,"vega":18.1849,"theta":-0.8447,"rho":13.0605,"theo":234.8923,"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":227.849998474121},{"option":"SPXW260731P07100000","bid":345.7,"bid_size":7.0,"ask":349.1,"ask_size":2.0,"iv":0.1563,"open_interest":44.0,"volume":1.0,"delta":-0.5411,"gamma":0.0006,"vega":18.1848,"theta":-0.8296,"rho":-18.1304,"theo":347.3919,"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":356.350006103516},{"option":"SPXW260731C07125000","bid":220.4,"bid_size":12.0,"ask":221.8,"ask_size":1.0,"iv":0.1543,"open_interest":12.0,"volume":0.0,"delta":0.4454,"gamma":0.0006,"vega":18.1094,"theta":-0.832,"rho":12.6701,"theo":221.3588,"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":214.599998474121},{"option":"SPXW260731P07125000","bid":357.9,"bid_size":2.0,"ask":360.4,"ask_size":7.0,"iv":0.1545,"open_interest":6.0,"volume":0.0,"delta":-0.5555,"gamma":0.0006,"vega":18.1094,"theta":-0.8136,"rho":-18.6303,"theo":358.4145,"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":367.699996948242},{"option":"SPXW260731C07150000","bid":207.4,"bid_size":6.0,"ask":208.8,"ask_size":5.0,"iv":0.1524,"open_interest":17.0,"volume":2.0,"delta":0.4307,"gamma":0.0006,"vega":18.0097,"theta":-0.8182,"rho":12.2738,"theo":208.2485,"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":201.849998474121},{"option":"SPXW260731P07150000","bid":369.5,"bid_size":2.0,"ask":371.7,"ask_size":2.0,"iv":0.1527,"open_interest":1.0,"volume":0.0,"delta":-0.5702,"gamma":0.0006,"vega":18.0097,"theta":-0.7966,"rho":-19.1362,"theo":369.8601,"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":379.449996948242},{"option":"SPXW260731C07175000","bid":194.8,"bid_size":6.0,"ask":196.2,"ask_size":5.0,"iv":0.1507,"open_interest":37.0,"volume":0.0,"delta":0.4159,"gamma":0.0006,"vega":17.887,"theta":-0.8035,"rho":11.8776,"theo":195.5724,"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":189.449996948242},{"option":"SPXW260731P07175000","bid":380.9,"bid_size":7.0,"ask":383.6,"ask_size":2.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.585,"gamma":0.0006,"vega":17.887,"theta":-0.7786,"rho":-19.642,"theo":381.74,"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":391.600006103516},{"option":"SPXW260731C07200000","bid":182.6,"bid_size":7.0,"ask":184.0,"ask_size":5.0,"iv":0.1489,"open_interest":19.0,"volume":0.0,"delta":0.4009,"gamma":0.0006,"vega":17.7397,"theta":-0.7878,"rho":11.4764,"theo":183.3415,"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":177.5},{"option":"SPXW260731P07200000","bid":393.8,"bid_size":2.0,"ask":396.0,"ask_size":6.0,"iv":0.1491,"open_interest":53.0,"volume":0.0,"delta":-0.6,"gamma":0.0006,"vega":17.7397,"theta":-0.7596,"rho":-20.1527,"theo":394.0651,"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":404.25},{"option":"SPXW260731C07225000","bid":170.8,"bid_size":12.0,"ask":172.2,"ask_size":5.0,"iv":0.1472,"open_interest":24.0,"volume":0.0,"delta":0.3858,"gamma":0.0006,"vega":17.5636,"theta":-0.7712,"rho":11.0627,"theo":171.5726,"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":166.099998474121},{"option":"SPXW260731P07225000","bid":406.2,"bid_size":6.0,"ask":408.9,"ask_size":6.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.6151,"gamma":0.0006,"vega":17.5636,"theta":-0.7397,"rho":-20.676,"theo":406.8522,"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":417.300003051758},{"option":"SPXW260731C07250000","bid":159.6,"bid_size":13.0,"ask":161.0,"ask_size":5.0,"iv":0.1455,"open_interest":65.0,"volume":4.0,"delta":0.3706,"gamma":0.0006,"vega":17.3575,"theta":-0.7538,"rho":10.6395,"theo":160.2834,"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":155.0},{"option":"SPXW260731P07250000","bid":419.4,"bid_size":6.0,"ask":422.2,"ask_size":6.0,"iv":0.1457,"open_interest":1.0,"volume":0.0,"delta":-0.6303,"gamma":0.0006,"vega":17.3575,"theta":-0.719,"rho":-21.2087,"theo":420.119,"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":431.149993896484},{"option":"SPXW260731C07275000","bid":148.7,"bid_size":14.0,"ask":150.1,"ask_size":5.0,"iv":0.1439,"open_interest":158.0,"volume":8.0,"delta":0.3554,"gamma":0.0006,"vega":17.1258,"theta":-0.7355,"rho":10.2185,"theo":149.4822,"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":144.5},{"option":"SPXW260731P07275000","bid":432.6,"bid_size":6.0,"ask":435.9,"ask_size":6.0,"iv":0.1441,"open_interest":0.0,"volume":0.0,"delta":-0.6455,"gamma":0.0006,"vega":17.1258,"theta":-0.6973,"rho":-21.7393,"theo":433.8737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.899993896484},{"option":"SPXW260731C07300000","bid":138.3,"bid_size":16.0,"ask":139.8,"ask_size":6.0,"iv":0.1423,"open_interest":88.0,"volume":8.0,"delta":0.3402,"gamma":0.0006,"vega":16.872,"theta":-0.7164,"rho":9.8028,"theo":139.1686,"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":134.399993896484},{"option":"SPXW260731P07300000","bid":446.9,"bid_size":5.0,"ask":450.1,"ask_size":5.0,"iv":0.1425,"open_interest":5.0,"volume":0.0,"delta":-0.6607,"gamma":0.0006,"vega":16.872,"theta":-0.675,"rho":-22.2646,"theo":448.1161,"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":459.399993896484},{"option":"SPXW260731C07325000","bid":128.5,"bid_size":15.0,"ask":129.9,"ask_size":6.0,"iv":0.1408,"open_interest":59.0,"volume":19.0,"delta":0.3251,"gamma":0.0006,"vega":16.5924,"theta":-0.6966,"rho":9.3834,"theo":129.3436,"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":124.850002288818},{"option":"SPXW260731P07325000","bid":462.3,"bid_size":1.0,"ask":464.8,"ask_size":1.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.6758,"gamma":0.0006,"vega":16.5924,"theta":-0.6519,"rho":-22.7935,"theo":462.8471,"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":474.350006103516},{"option":"SPXW260731C07350000","bid":119.2,"bid_size":16.0,"ask":120.6,"ask_size":6.0,"iv":0.1393,"open_interest":157.0,"volume":12.0,"delta":0.31,"gamma":0.0006,"vega":16.2822,"theta":-0.6762,"rho":8.9571,"theo":120.0131,"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":115.699996948242},{"option":"SPXW260731P07350000","bid":476.6,"bid_size":2.0,"ask":480.0,"ask_size":2.0,"iv":0.1395,"open_interest":1.0,"volume":0.0,"delta":-0.6909,"gamma":0.0006,"vega":16.2822,"theta":-0.6282,"rho":-23.3294,"theo":478.0726,"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":489.050003051758},{"option":"SPXW260731C07375000","bid":110.4,"bid_size":18.0,"ask":111.7,"ask_size":6.0,"iv":0.1379,"open_interest":65.0,"volume":38.0,"delta":0.2952,"gamma":0.0005,"vega":15.9451,"theta":-0.6552,"rho":8.5343,"theo":111.1764,"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":107.099998474121},{"option":"SPXW260731P07375000","bid":490.3,"bid_size":4.0,"ask":497.9,"ask_size":4.0,"iv":0.1378,"open_interest":1.0,"volume":0.0,"delta":-0.7058,"gamma":0.0005,"vega":15.9451,"theta":-0.6039,"rho":-23.8618,"theo":493.7921,"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":504.850006103516},{"option":"SPXW260731C07400000","bid":102.0,"bid_size":18.0,"ask":103.2,"ask_size":6.0,"iv":0.1365,"open_interest":166.0,"volume":39.0,"delta":0.2805,"gamma":0.0005,"vega":15.5898,"theta":-0.6337,"rho":8.1236,"theo":102.8214,"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":98.9500007629394},{"option":"SPXW260731P07400000","bid":506.4,"bid_size":4.0,"ask":514.1,"ask_size":4.0,"iv":0.1364,"open_interest":1.0,"volume":0.0,"delta":-0.7204,"gamma":0.0005,"vega":15.5898,"theta":-0.5791,"rho":-24.3821,"theo":509.9931,"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":521.25},{"option":"SPXW260731C07425000","bid":94.0,"bid_size":19.0,"ask":95.3,"ask_size":7.0,"iv":0.1352,"open_interest":87.0,"volume":39.0,"delta":0.266,"gamma":0.0005,"vega":15.2169,"theta":-0.6118,"rho":7.718,"theo":94.9351,"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":91.2999992370606},{"option":"SPXW260731P07425000","bid":523.0,"bid_size":4.0,"ask":530.8,"ask_size":4.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.7349,"gamma":0.0005,"vega":15.2169,"theta":-0.5539,"rho":-24.8972,"theo":526.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.100006103516},{"option":"SPXW260731C07450000","bid":86.7,"bid_size":19.0,"ask":87.8,"ask_size":6.0,"iv":0.1339,"open_interest":38.0,"volume":4.0,"delta":0.2518,"gamma":0.0005,"vega":14.8191,"theta":-0.5895,"rho":7.3106,"theo":87.5111,"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":84.0},{"option":"SPXW260731P07450000","bid":540.1,"bid_size":4.0,"ask":548.0,"ask_size":4.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.7491,"gamma":0.0005,"vega":14.8191,"theta":-0.5284,"rho":-25.4141,"theo":543.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.450012207031},{"option":"SPXW260731C07475000","bid":79.7,"bid_size":20.0,"ask":80.8,"ask_size":7.0,"iv":0.1327,"open_interest":41.0,"volume":4.0,"delta":0.2379,"gamma":0.0005,"vega":14.3972,"theta":-0.567,"rho":6.9097,"theo":80.5417,"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":77.2999992370606},{"option":"SPXW260731P07475000","bid":557.6,"bid_size":4.0,"ask":565.5,"ask_size":4.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.763,"gamma":0.0005,"vega":14.3972,"theta":-0.5025,"rho":-25.9246,"theo":561.3812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.049987792969},{"option":"SPXW260731C07500000","bid":73.0,"bid_size":22.0,"ask":74.3,"ask_size":8.0,"iv":0.1316,"open_interest":30.0,"volume":4.0,"delta":0.2243,"gamma":0.0005,"vega":13.9625,"theta":-0.5442,"rho":6.5251,"theo":74.0092,"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":70.9000015258789},{"option":"SPXW260731P07500000","bid":575.6,"bid_size":4.0,"ask":582.9,"ask_size":4.0,"iv":0.1317,"open_interest":1.0,"volume":0.0,"delta":-0.7766,"gamma":0.0005,"vega":13.9625,"theta":-0.4765,"rho":-26.4188,"theo":579.4047,"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":591.25},{"option":"SPXW260731C07525000","bid":67.0,"bid_size":23.0,"ask":68.1,"ask_size":8.0,"iv":0.1305,"open_interest":74.0,"volume":0.0,"delta":0.2112,"gamma":0.0005,"vega":13.5197,"theta":-0.5214,"rho":6.1516,"theo":67.8949,"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":65.0},{"option":"SPXW260731P07525000","bid":594.0,"bid_size":4.0,"ask":602.2,"ask_size":4.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.7898,"gamma":0.0005,"vega":13.5197,"theta":-0.4503,"rho":-26.9019,"theo":597.8464,"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":609.850006103516},{"option":"SPXW260731C07550000","bid":61.3,"bid_size":23.0,"ask":62.4,"ask_size":8.0,"iv":0.1295,"open_interest":15.0,"volume":1.0,"delta":0.1984,"gamma":0.0005,"vega":13.062,"theta":-0.4985,"rho":5.7812,"theo":62.1878,"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":59.5},{"option":"SPXW260731P07550000","bid":612.9,"bid_size":4.0,"ask":621.1,"ask_size":4.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8026,"gamma":0.0005,"vega":13.062,"theta":-0.4242,"rho":-27.3818,"theo":616.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.0},{"option":"SPXW260731C07600000","bid":51.1,"bid_size":26.0,"ask":52.2,"ask_size":9.0,"iv":0.1276,"open_interest":66.0,"volume":2.0,"delta":0.1741,"gamma":0.0004,"vega":12.107,"theta":-0.4531,"rho":5.0797,"theo":51.9452,"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":49.6999988555908},{"option":"SPXW260731P07600000","bid":651.7,"bid_size":4.0,"ask":660.1,"ask_size":4.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.8268,"gamma":0.0004,"vega":12.107,"theta":-0.3721,"rho":-28.3025,"theo":655.5646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.600006103516},{"option":"SPXW260731C07650000","bid":42.4,"bid_size":29.0,"ask":43.5,"ask_size":9.0,"iv":0.126,"open_interest":11.0,"volume":0.0,"delta":0.1517,"gamma":0.0004,"vega":11.1463,"theta":-0.4086,"rho":4.4328,"theo":43.1421,"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":41.4500007629394},{"option":"SPXW260731P07650000","bid":692.0,"bid_size":3.0,"ask":700.6,"ask_size":3.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.8492,"gamma":0.0004,"vega":11.1463,"theta":-0.3211,"rho":-29.1684,"theo":695.8736,"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":709.450012207031},{"option":"SPXW260731C07700000","bid":35.1,"bid_size":39.0,"ask":36.1,"ask_size":14.0,"iv":0.1247,"open_interest":11.0,"volume":0.0,"delta":0.1313,"gamma":0.0004,"vega":10.171,"theta":-0.366,"rho":3.8393,"theo":35.6637,"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":34.3500003814697},{"option":"SPXW260731P07700000","bid":733.6,"bid_size":3.0,"ask":742.4,"ask_size":3.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.8696,"gamma":0.0004,"vega":10.171,"theta":-0.2719,"rho":-29.981,"theo":737.5071,"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":751.25},{"option":"SPXW260731C07750000","bid":28.9,"bid_size":45.0,"ask":29.9,"ask_size":15.0,"iv":0.1235,"open_interest":5.0,"volume":0.0,"delta":0.113,"gamma":0.0003,"vega":9.227,"theta":-0.3256,"rho":3.3066,"theo":29.3644,"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":28.3999996185303},{"option":"SPXW260731P07750000","bid":776.5,"bid_size":3.0,"ask":785.3,"ask_size":3.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.8879,"gamma":0.0003,"vega":9.227,"theta":-0.225,"rho":-30.7329,"theo":780.3198,"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":794.450012207031},{"option":"SPXW260731C07800000","bid":23.8,"bid_size":48.0,"ask":24.7,"ask_size":41.0,"iv":0.1226,"open_interest":204.0,"volume":0.0,"delta":0.0967,"gamma":0.0003,"vega":8.3074,"theta":-0.2882,"rho":2.8314,"theo":24.1197,"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":23.3999996185303},{"option":"SPXW260731P07800000","bid":820.3,"bid_size":3.0,"ask":829.3,"ask_size":3.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9042,"gamma":0.0003,"vega":8.3074,"theta":-0.1809,"rho":-31.4272,"theo":824.187,"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":838.450012207031},{"option":"SPXW260731C07900000","bid":16.1,"bid_size":77.0,"ask":16.8,"ask_size":17.0,"iv":0.1213,"open_interest":36.0,"volume":1.0,"delta":0.0702,"gamma":0.0002,"vega":6.6406,"theta":-0.223,"rho":2.0542,"theo":16.236,"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":15.8500003814697},{"option":"SPXW260731P07900000","bid":910.6,"bid_size":3.0,"ask":919.8,"ask_size":3.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9307,"gamma":0.0002,"vega":6.6406,"theta":-0.1026,"rho":-32.6426,"theo":914.5273,"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":929.399993896484},{"option":"SPXW260731C08000000","bid":10.9,"bid_size":97.0,"ask":11.5,"ask_size":70.0,"iv":0.1208,"open_interest":2.0,"volume":0.0,"delta":0.0506,"gamma":0.0002,"vega":5.2391,"theta":-0.1713,"rho":1.481,"theo":11.0007,"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":10.75},{"option":"SPXW260731P08000000","bid":1003.4,"bid_size":3.0,"ask":1012.9,"ask_size":3.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9503,"gamma":0.0002,"vega":5.2391,"theta":-0.0377,"rho":-33.6541,"theo":1007.5159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1022.65002441406},{"option":"SPXW260731C08100000","bid":7.4,"bid_size":115.0,"ask":7.9,"ask_size":87.0,"iv":0.1208,"open_interest":17.0,"volume":1.0,"delta":0.0367,"gamma":0.0001,"vega":4.1118,"theta":-0.1316,"rho":1.0712,"theo":7.5679,"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":7.34999990463257},{"option":"SPXW260731P08100000","bid":1098.0,"bid_size":2.0,"ask":1107.7,"ask_size":2.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.9642,"gamma":0.0001,"vega":4.1118,"theta":0.0,"rho":-34.5021,"theo":1102.307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.59997558594},{"option":"SPXW260731C08200000","bid":5.1,"bid_size":90.0,"ask":5.5,"ask_size":109.0,"iv":0.1213,"open_interest":3.0,"volume":0.0,"delta":0.0268,"gamma":0.0001,"vega":3.2274,"theta":-0.1018,"rho":0.7824,"theo":5.3076,"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":5.10000014305115},{"option":"SPXW260731P08200000","bid":1193.7,"bid_size":2.0,"ask":1203.7,"ask_size":2.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9741,"gamma":0.0001,"vega":3.2274,"theta":0.0,"rho":-35.2292,"theo":1198.2707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.30004882812},{"option":"SPXW260731C08300000","bid":3.5,"bid_size":158.0,"ask":3.9,"ask_size":121.0,"iv":0.1221,"open_interest":3.0,"volume":0.0,"delta":0.0198,"gamma":0.0001,"vega":2.5413,"theta":-0.0793,"rho":0.5771,"theo":3.7939,"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":3.55000007152557},{"option":"SPXW260731P08300000","bid":1290.3,"bid_size":2.0,"ask":1300.2,"ask_size":2.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.9811,"gamma":0.0001,"vega":2.5413,"theta":0.0,"rho":-35.8727,"theo":1294.9809,"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":1310.04998779297},{"option":"SPXW260731C08400000","bid":2.45,"bid_size":158.0,"ask":2.85,"ask_size":124.0,"iv":0.1235,"open_interest":101.0,"volume":0.0,"delta":0.0148,"gamma":0.0001,"vega":2.0096,"theta":-0.0623,"rho":0.4288,"theo":2.7565,"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":2.55000007152557},{"option":"SPXW260731P08400000","bid":1387.3,"bid_size":2.0,"ask":1397.4,"ask_size":2.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0001,"vega":2.0096,"theta":0.0,"rho":-36.4592,"theo":1392.1675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.55004882812},{"option":"SPXW260731C08600000","bid":1.25,"bid_size":181.0,"ask":1.6,"ask_size":160.0,"iv":0.1268,"open_interest":54.0,"volume":11.0,"delta":0.0085,"gamma":0.0,"vega":1.2739,"theta":-0.0392,"rho":0.245,"theo":1.5196,"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":1.39999997615814},{"option":"SPXW260731P08600000","bid":1582.4,"bid_size":2.0,"ask":1592.9,"ask_size":2.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0,"vega":1.2739,"theta":0.0,"rho":-37.5195,"theo":1587.3784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1602.54998779297},{"option":"SPXW260731C08800000","bid":0.65,"bid_size":145.0,"ask":1.0,"ask_size":33.0,"iv":0.131,"open_interest":14.0,"volume":10.0,"delta":0.0051,"gamma":0.0,"vega":0.832,"theta":-0.0257,"rho":0.1468,"theo":0.8929,"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":0.824999988079071},{"option":"SPXW260731P08800000","bid":1778.1,"bid_size":2.0,"ask":1789.0,"ask_size":2.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.832,"theta":0.0,"rho":-38.4942,"theo":1783.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.34997558594},{"option":"SPXW260930C02800000","bid":4115.1,"bid_size":2.0,"ask":4132.6,"ask_size":2.0,"iv":0.5298,"open_interest":1.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.2262,"theta":0.0,"rho":16.3754,"theo":4124.3825,"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":4108.94995117188},{"option":"SPXW260930P02800000","bid":8.6,"bid_size":160.0,"ask":9.0,"ask_size":58.0,"iv":0.5361,"open_interest":480.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":1.2265,"theta":-0.138,"rho":-0.3863,"theo":8.6053,"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":3922.0,"bid_size":2.0,"ask":3938.9,"ask_size":2.0,"iv":0.5073,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":1.4949,"theta":0.0,"rho":17.4645,"theo":3931.0523,"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":3915.09997558594},{"option":"SPXW260930P03000000","bid":10.4,"bid_size":152.0,"ask":10.9,"ask_size":57.0,"iv":0.5123,"open_interest":266.0,"volume":0.0,"delta":-0.0103,"gamma":0.0,"vega":1.4952,"theta":-0.1612,"rho":-0.4837,"theo":10.5491,"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":3729.1,"bid_size":2.0,"ask":3745.5,"ask_size":2.0,"iv":0.4853,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.7935,"theta":0.0,"rho":18.5397,"theo":3737.9608,"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":3722.09997558594},{"option":"SPXW260930P03200000","bid":12.5,"bid_size":163.0,"ask":13.0,"ask_size":56.0,"iv":0.4893,"open_interest":200.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":1.7939,"theta":-0.1855,"rho":-0.5951,"theo":12.7317,"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":13.0499997138977},{"option":"SPXW260930C03400000","bid":3536.5,"bid_size":2.0,"ask":3552.3,"ask_size":2.0,"iv":0.4638,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":2.133,"theta":0.0,"rho":19.5961,"theo":3545.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3529.25},{"option":"SPXW260930P03400000","bid":14.9,"bid_size":156.0,"ask":15.4,"ask_size":147.0,"iv":0.4673,"open_interest":150.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":2.133,"theta":-0.2107,"rho":-0.725,"theo":15.1528,"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":3440.2,"bid_size":3.0,"ask":3455.9,"ask_size":3.0,"iv":0.4531,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":2.3161,"theta":0.0,"rho":20.1167,"theo":3448.7852,"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":3432.79992675781},{"option":"SPXW260930P03500000","bid":16.2,"bid_size":151.0,"ask":16.7,"ask_size":135.0,"iv":0.4564,"open_interest":98.0,"volume":18.0,"delta":-0.0171,"gamma":0.0,"vega":2.3161,"theta":-0.2236,"rho":-0.7977,"theo":16.4633,"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":3344.1,"bid_size":3.0,"ask":3359.4,"ask_size":3.0,"iv":0.4424,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":2.5075,"theta":0.0,"rho":20.6329,"theo":3352.5284,"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":3336.69995117188},{"option":"SPXW260930P03600000","bid":17.5,"bid_size":147.0,"ask":18.1,"ask_size":131.0,"iv":0.4455,"open_interest":408.0,"volume":0.0,"delta":-0.0187,"gamma":0.0,"vega":2.5075,"theta":-0.2368,"rho":-0.8747,"theo":17.8433,"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":3248.0,"bid_size":3.0,"ask":3263.1,"ask_size":3.0,"iv":0.4319,"open_interest":0.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":2.7098,"theta":0.0,"rho":21.144,"theo":3256.3446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3241.05004882812},{"option":"SPXW260930P03700000","bid":18.9,"bid_size":143.0,"ask":19.5,"ask_size":128.0,"iv":0.4347,"open_interest":234.0,"volume":0.0,"delta":-0.0205,"gamma":0.0,"vega":2.7098,"theta":-0.2501,"rho":-0.9569,"theo":19.2964,"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":19.6499996185303},{"option":"SPXW260930C03800000","bid":3152.1,"bid_size":3.0,"ask":3166.9,"ask_size":3.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":2.9264,"theta":0.0,"rho":21.6484,"theo":3160.2411,"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":3144.55004882812},{"option":"SPXW260930P03800000","bid":20.4,"bid_size":145.0,"ask":21.0,"ask_size":125.0,"iv":0.424,"open_interest":356.0,"volume":0.0,"delta":-0.0225,"gamma":0.0,"vega":2.9264,"theta":-0.2636,"rho":-1.0457,"theo":20.8296,"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":21.1499996185303},{"option":"SPXW260930C03900000","bid":3056.2,"bid_size":3.0,"ask":3070.7,"ask_size":3.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":3.1577,"theta":0.0,"rho":22.1447,"theo":3064.2289,"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":3048.5},{"option":"SPXW260930P03900000","bid":22.1,"bid_size":93.0,"ask":22.7,"ask_size":120.0,"iv":0.4139,"open_interest":413.0,"volume":0.0,"delta":-0.0246,"gamma":0.0,"vega":3.158,"theta":-0.2775,"rho":-1.1429,"theo":22.4563,"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":2960.4,"bid_size":3.0,"ask":2974.7,"ask_size":3.0,"iv":0.4014,"open_interest":5.0,"volume":0.0,"delta":0.9745,"gamma":0.0,"vega":3.4022,"theta":-0.0046,"rho":22.6325,"theo":2968.3222,"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":2952.70007324219},{"option":"SPXW260930P04000000","bid":23.8,"bid_size":83.0,"ask":24.4,"ask_size":117.0,"iv":0.4035,"open_interest":244.0,"volume":0.0,"delta":-0.0269,"gamma":0.0,"vega":3.4025,"theta":-0.2916,"rho":-1.2483,"theo":24.1869,"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":24.5500001907349},{"option":"SPXW260930C04100000","bid":2864.8,"bid_size":3.0,"ask":2878.8,"ask_size":3.0,"iv":0.3916,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":3.6594,"theta":-0.0287,"rho":23.1124,"theo":2872.5359,"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":2856.79992675781},{"option":"SPXW260930P04100000","bid":25.6,"bid_size":126.0,"ask":26.3,"ask_size":113.0,"iv":0.3934,"open_interest":27.0,"volume":0.0,"delta":-0.0293,"gamma":0.0,"vega":3.6598,"theta":-0.3062,"rho":-1.3616,"theo":26.0377,"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":26.4000005722046},{"option":"SPXW260930C04200000","bid":2769.3,"bid_size":3.0,"ask":2783.0,"ask_size":3.0,"iv":0.3818,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0,"vega":3.9328,"theta":-0.0532,"rho":23.5838,"theo":2776.8866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2761.09997558594},{"option":"SPXW260930P04200000","bid":27.6,"bid_size":83.0,"ask":28.3,"ask_size":110.0,"iv":0.3835,"open_interest":94.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":3.9333,"theta":-0.3212,"rho":-1.4836,"theo":28.0255,"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":28.4000005722046},{"option":"SPXW260930C04300000","bid":2673.9,"bid_size":3.0,"ask":2687.4,"ask_size":3.0,"iv":0.3721,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0,"vega":4.2283,"theta":-0.0783,"rho":24.0436,"theo":2681.396,"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":2665.75},{"option":"SPXW260930P04300000","bid":29.8,"bid_size":80.0,"ask":30.5,"ask_size":106.0,"iv":0.3738,"open_interest":138.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":4.2288,"theta":-0.3368,"rho":-1.6171,"theo":30.1722,"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":30.6499996185303},{"option":"SPXW260930C04400000","bid":2578.8,"bid_size":3.0,"ask":2592.0,"ask_size":3.0,"iv":0.3628,"open_interest":1.0,"volume":0.0,"delta":0.9631,"gamma":0.0,"vega":4.5486,"theta":-0.104,"rho":24.4884,"theo":2586.0936,"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":2570.65002441406},{"option":"SPXW260930P04400000","bid":32.1,"bid_size":78.0,"ask":32.9,"ask_size":102.0,"iv":0.3643,"open_interest":19.0,"volume":4.0,"delta":-0.0382,"gamma":0.0,"vega":4.5486,"theta":-0.353,"rho":-1.7653,"theo":32.503,"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":33.1000003814697},{"option":"SPXW260930C04500000","bid":2483.9,"bid_size":3.0,"ask":2496.9,"ask_size":3.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0,"vega":4.8918,"theta":-0.1306,"rho":24.9171,"theo":2491.0141,"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":2476.09997558594},{"option":"SPXW260930P04500000","bid":34.7,"bid_size":76.0,"ask":35.5,"ask_size":98.0,"iv":0.3551,"open_interest":132.0,"volume":41.0,"delta":-0.0418,"gamma":0.0,"vega":4.8918,"theta":-0.37,"rho":-1.9298,"theo":35.0603,"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":35.7000007629394},{"option":"SPXW260930C04600000","bid":2389.2,"bid_size":3.0,"ask":2402.0,"ask_size":3.0,"iv":0.3447,"open_interest":1.0,"volume":0.0,"delta":0.9556,"gamma":0.0,"vega":5.2568,"theta":-0.158,"rho":25.3303,"theo":2396.1937,"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":2380.90002441406},{"option":"SPXW260930P04600000","bid":37.5,"bid_size":73.0,"ask":38.4,"ask_size":93.0,"iv":0.346,"open_interest":107.0,"volume":6.0,"delta":-0.0457,"gamma":0.0,"vega":5.2568,"theta":-0.3879,"rho":-2.1099,"theo":37.8767,"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":38.7000007629394},{"option":"SPXW260930C04700000","bid":2294.9,"bid_size":3.0,"ask":2307.4,"ask_size":3.0,"iv":0.336,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":5.6497,"theta":-0.1865,"rho":25.7263,"theo":2301.6696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2286.59997558594},{"option":"SPXW260930P04700000","bid":40.7,"bid_size":67.0,"ask":41.6,"ask_size":90.0,"iv":0.3372,"open_interest":194.0,"volume":1.0,"delta":-0.0501,"gamma":0.0001,"vega":5.6497,"theta":-0.4069,"rho":-2.3072,"theo":40.9894,"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":41.8999996185303},{"option":"SPXW260930C04750000","bid":2247.8,"bid_size":3.0,"ask":2260.2,"ask_size":3.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":5.8597,"theta":-0.2011,"rho":25.916,"theo":2254.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2239.25},{"option":"SPXW260930P04750000","bid":42.4,"bid_size":65.0,"ask":43.3,"ask_size":87.0,"iv":0.3329,"open_interest":196.0,"volume":4.0,"delta":-0.0524,"gamma":0.0001,"vega":5.8597,"theta":-0.4168,"rho":-2.4141,"theo":42.6704,"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":43.6500015258789},{"option":"SPXW260930C04800000","bid":2200.7,"bid_size":3.0,"ask":2213.1,"ask_size":3.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0001,"vega":6.0796,"theta":-0.216,"rho":26.0989,"theo":2207.4865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2192.40002441406},{"option":"SPXW260930P04800000","bid":44.1,"bid_size":62.0,"ask":45.1,"ask_size":85.0,"iv":0.3286,"open_interest":98.0,"volume":4.0,"delta":-0.0549,"gamma":0.0001,"vega":6.0796,"theta":-0.4269,"rho":-2.5278,"theo":44.4431,"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":45.4500007629394},{"option":"SPXW260930C04850000","bid":2154.0,"bid_size":3.0,"ask":2166.1,"ask_size":3.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":0.9438,"gamma":0.0001,"vega":6.3089,"theta":-0.2312,"rho":26.2745,"theo":2160.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2145.44995117188},{"option":"SPXW260930P04850000","bid":46.0,"bid_size":59.0,"ask":47.0,"ask_size":81.0,"iv":0.3244,"open_interest":266.0,"volume":0.0,"delta":-0.0576,"gamma":0.0001,"vega":6.3089,"theta":-0.4374,"rho":-2.6488,"theo":46.315,"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":47.3999996185303},{"option":"SPXW260930C04900000","bid":2107.2,"bid_size":3.0,"ask":2119.2,"ask_size":3.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0001,"vega":6.5465,"theta":-0.2468,"rho":26.4428,"theo":2113.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2099.20007324219},{"option":"SPXW260930P04900000","bid":48.0,"bid_size":57.0,"ask":49.0,"ask_size":78.0,"iv":0.3202,"open_interest":107.0,"volume":0.0,"delta":-0.0603,"gamma":0.0001,"vega":6.5465,"theta":-0.4481,"rho":-2.7772,"theo":48.2934,"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":49.4500007629394},{"option":"SPXW260930C04950000","bid":2060.6,"bid_size":3.0,"ask":2072.4,"ask_size":3.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0001,"vega":6.7915,"theta":-0.2626,"rho":26.6042,"theo":2066.9737,"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":2052.14996337891},{"option":"SPXW260930P04950000","bid":50.1,"bid_size":55.0,"ask":51.1,"ask_size":76.0,"iv":0.316,"open_interest":39.0,"volume":0.0,"delta":-0.0633,"gamma":0.0001,"vega":6.7915,"theta":-0.4591,"rho":-2.9124,"theo":50.3855,"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":51.6000003814697},{"option":"SPXW260930C05000000","bid":2014.0,"bid_size":3.0,"ask":2025.8,"ask_size":3.0,"iv":0.3111,"open_interest":15.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":7.0436,"theta":-0.2787,"rho":26.7592,"theo":2020.3676,"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":2005.5},{"option":"SPXW260930P05000000","bid":52.2,"bid_size":83.0,"ask":53.3,"ask_size":73.0,"iv":0.312,"open_interest":48.0,"volume":0.0,"delta":-0.0664,"gamma":0.0001,"vega":7.0436,"theta":-0.4705,"rho":-3.054,"theo":52.5978,"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":53.8499984741211},{"option":"SPXW260930C05050000","bid":1967.6,"bid_size":3.0,"ask":1979.2,"ask_size":3.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.9317,"gamma":0.0001,"vega":7.3042,"theta":-0.2951,"rho":26.9076,"theo":1973.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1959.0},{"option":"SPXW260930P05050000","bid":54.6,"bid_size":51.0,"ask":55.6,"ask_size":71.0,"iv":0.3079,"open_interest":138.0,"volume":0.0,"delta":-0.0696,"gamma":0.0001,"vega":7.3042,"theta":-0.4822,"rho":-3.2022,"theo":54.9364,"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":56.25},{"option":"SPXW260930C05100000","bid":1921.3,"bid_size":3.0,"ask":1932.8,"ask_size":3.0,"iv":0.3032,"open_interest":1.0,"volume":0.0,"delta":0.9283,"gamma":0.0001,"vega":7.5751,"theta":-0.3118,"rho":27.0485,"theo":1927.5409,"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":1913.0},{"option":"SPXW260930P05100000","bid":57.0,"bid_size":49.0,"ask":58.1,"ask_size":69.0,"iv":0.304,"open_interest":147.0,"volume":2.0,"delta":-0.0731,"gamma":0.0001,"vega":7.5751,"theta":-0.4941,"rho":-3.358,"theo":57.4079,"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":58.7999992370606},{"option":"SPXW260930C05150000","bid":1875.1,"bid_size":3.0,"ask":1886.6,"ask_size":3.0,"iv":0.2993,"open_interest":0.0,"volume":0.0,"delta":0.9246,"gamma":0.0001,"vega":7.8581,"theta":-0.3288,"rho":27.1801,"theo":1881.3343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1866.89996337891},{"option":"SPXW260930P05150000","bid":59.6,"bid_size":47.0,"ask":60.7,"ask_size":66.0,"iv":0.3001,"open_interest":81.0,"volume":2.0,"delta":-0.0767,"gamma":0.0001,"vega":7.8581,"theta":-0.5064,"rho":-3.5231,"theo":60.0197,"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":61.4500007629394},{"option":"SPXW260930C05200000","bid":1829.1,"bid_size":3.0,"ask":1840.4,"ask_size":3.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9208,"gamma":0.0001,"vega":8.1538,"theta":-0.3461,"rho":27.3008,"theo":1835.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.54998779297},{"option":"SPXW260930P05200000","bid":62.3,"bid_size":101.0,"ask":63.5,"ask_size":92.0,"iv":0.2963,"open_interest":1371.0,"volume":1.0,"delta":-0.0805,"gamma":0.0001,"vega":8.1538,"theta":-0.5189,"rho":-3.699,"theo":62.7809,"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":64.2999992370606},{"option":"SPXW260930C05250000","bid":1783.3,"bid_size":3.0,"ask":1794.5,"ask_size":3.0,"iv":0.2918,"open_interest":1.0,"volume":0.0,"delta":0.9168,"gamma":0.0001,"vega":8.4604,"theta":-0.3637,"rho":27.41,"theo":1789.3788,"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":1774.90002441406},{"option":"SPXW260930P05250000","bid":65.2,"bid_size":44.0,"ask":66.5,"ask_size":44.0,"iv":0.2925,"open_interest":130.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":8.4604,"theta":-0.5317,"rho":-3.8864,"theo":65.701,"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":67.2999992370606},{"option":"SPXW260930C05300000","bid":1737.6,"bid_size":3.0,"ask":1748.7,"ask_size":3.0,"iv":0.2881,"open_interest":1.0,"volume":0.0,"delta":0.9125,"gamma":0.0001,"vega":8.7757,"theta":-0.3815,"rho":27.5083,"theo":1743.6486,"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":1729.10003662109},{"option":"SPXW260930P05300000","bid":68.2,"bid_size":37.0,"ask":69.6,"ask_size":57.0,"iv":0.2888,"open_interest":98.0,"volume":2.0,"delta":-0.0888,"gamma":0.0001,"vega":8.7757,"theta":-0.5447,"rho":-4.0847,"theo":68.7892,"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":70.5},{"option":"SPXW260930C05350000","bid":1692.1,"bid_size":3.0,"ask":1703.0,"ask_size":3.0,"iv":0.2844,"open_interest":7.0,"volume":0.0,"delta":0.908,"gamma":0.0001,"vega":9.098,"theta":-0.3995,"rho":27.5972,"theo":1698.0945,"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":1683.89996337891},{"option":"SPXW260930P05350000","bid":71.4,"bid_size":36.0,"ask":72.8,"ask_size":36.0,"iv":0.285,"open_interest":31.0,"volume":0.0,"delta":-0.0933,"gamma":0.0001,"vega":9.098,"theta":-0.558,"rho":-4.2925,"theo":72.0535,"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":73.7999992370606},{"option":"SPXW260930C05375000","bid":1669.4,"bid_size":3.0,"ask":1680.3,"ask_size":3.0,"iv":0.2826,"open_interest":121.0,"volume":0.0,"delta":0.9057,"gamma":0.0001,"vega":9.2618,"theta":-0.4086,"rho":27.6383,"theo":1675.3854,"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":1661.15002441406},{"option":"SPXW260930P05375000","bid":73.1,"bid_size":35.0,"ask":74.5,"ask_size":35.0,"iv":0.2832,"open_interest":22.0,"volume":0.0,"delta":-0.0957,"gamma":0.0001,"vega":9.2618,"theta":-0.5647,"rho":-4.3997,"theo":73.7536,"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":75.5500030517578},{"option":"SPXW260930C05400000","bid":1646.8,"bid_size":3.0,"ask":1657.6,"ask_size":3.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":0.9033,"gamma":0.0001,"vega":9.4278,"theta":-0.4178,"rho":27.6771,"theo":1652.7227,"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":1638.60003662109},{"option":"SPXW260930P05400000","bid":74.8,"bid_size":35.0,"ask":76.2,"ask_size":35.0,"iv":0.2814,"open_interest":119.0,"volume":0.0,"delta":-0.0981,"gamma":0.0001,"vega":9.4278,"theta":-0.5715,"rho":-4.5092,"theo":75.5001,"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":77.2999992370606},{"option":"SPXW260930C05425000","bid":1624.2,"bid_size":3.0,"ask":1634.9,"ask_size":3.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9008,"gamma":0.0001,"vega":9.5964,"theta":-0.4269,"rho":27.7134,"theo":1630.1072,"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":1615.70001220703},{"option":"SPXW260930P05425000","bid":76.5,"bid_size":34.0,"ask":78.0,"ask_size":34.0,"iv":0.2795,"open_interest":18.0,"volume":0.0,"delta":-0.1006,"gamma":0.0001,"vega":9.5964,"theta":-0.5783,"rho":-4.6212,"theo":77.2937,"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":79.1500015258789},{"option":"SPXW260930C05450000","bid":1601.6,"bid_size":3.0,"ask":1612.3,"ask_size":3.0,"iv":0.2772,"open_interest":1.0,"volume":0.0,"delta":0.8983,"gamma":0.0001,"vega":9.768,"theta":-0.4362,"rho":27.7468,"theo":1607.5397,"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":1593.05004882812},{"option":"SPXW260930P05450000","bid":78.4,"bid_size":33.0,"ask":79.8,"ask_size":33.0,"iv":0.2777,"open_interest":59.0,"volume":17.0,"delta":-0.1031,"gamma":0.0001,"vega":9.768,"theta":-0.5851,"rho":-4.7361,"theo":79.1355,"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":81.0},{"option":"SPXW260930C05475000","bid":1579.1,"bid_size":3.0,"ask":1589.8,"ask_size":3.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0001,"vega":9.9427,"theta":-0.4454,"rho":27.7771,"theo":1585.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1570.60003662109},{"option":"SPXW260930P05475000","bid":80.2,"bid_size":33.0,"ask":81.7,"ask_size":33.0,"iv":0.2759,"open_interest":22.0,"volume":0.0,"delta":-0.1057,"gamma":0.0001,"vega":9.9427,"theta":-0.592,"rho":-4.8542,"theo":81.0264,"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":82.8999977111816},{"option":"SPXW260930C05500000","bid":1556.7,"bid_size":3.0,"ask":1567.2,"ask_size":3.0,"iv":0.2736,"open_interest":19.0,"volume":15.0,"delta":0.893,"gamma":0.0001,"vega":10.1209,"theta":-0.4547,"rho":27.8037,"theo":1562.5536,"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":1548.35003662109},{"option":"SPXW260930P05500000","bid":82.1,"bid_size":32.0,"ask":83.6,"ask_size":32.0,"iv":0.2741,"open_interest":186.0,"volume":17.0,"delta":-0.1083,"gamma":0.0001,"vega":10.1209,"theta":-0.599,"rho":-4.9759,"theo":82.9677,"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":84.8999977111816},{"option":"SPXW260930C05525000","bid":1534.3,"bid_size":3.0,"ask":1544.8,"ask_size":3.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.8903,"gamma":0.0001,"vega":10.3024,"theta":-0.464,"rho":27.8264,"theo":1540.1376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1526.29998779297},{"option":"SPXW260930P05525000","bid":84.1,"bid_size":32.0,"ask":85.6,"ask_size":32.0,"iv":0.2723,"open_interest":24.0,"volume":0.0,"delta":-0.1111,"gamma":0.0001,"vega":10.3024,"theta":-0.6059,"rho":-5.1015,"theo":84.961,"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":86.8999977111816},{"option":"SPXW260930C05550000","bid":1511.9,"bid_size":3.0,"ask":1522.4,"ask_size":3.0,"iv":0.2701,"open_interest":15.0,"volume":15.0,"delta":0.8875,"gamma":0.0001,"vega":10.4869,"theta":-0.4734,"rho":27.845,"theo":1517.7749,"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":1503.75},{"option":"SPXW260930P05550000","bid":86.1,"bid_size":30.0,"ask":87.6,"ask_size":30.0,"iv":0.2705,"open_interest":341.0,"volume":0.0,"delta":-0.1139,"gamma":0.0001,"vega":10.4869,"theta":-0.6128,"rho":-5.2312,"theo":87.0075,"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":89.0},{"option":"SPXW260930C05575000","bid":1489.6,"bid_size":3.0,"ask":1500.0,"ask_size":3.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0001,"vega":10.6739,"theta":-0.4827,"rho":27.8596,"theo":1495.4669,"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":1481.70001220703},{"option":"SPXW260930P05575000","bid":88.2,"bid_size":30.0,"ask":89.7,"ask_size":30.0,"iv":0.2688,"open_interest":29.0,"volume":0.0,"delta":-0.1167,"gamma":0.0001,"vega":10.6739,"theta":-0.6198,"rho":-5.3649,"theo":89.1087,"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":91.1000022888184},{"option":"SPXW260930C05600000","bid":1467.4,"bid_size":3.0,"ask":1477.8,"ask_size":3.0,"iv":0.2666,"open_interest":2.0,"volume":0.0,"delta":0.8816,"gamma":0.0001,"vega":10.8629,"theta":-0.4921,"rho":27.8704,"theo":1473.2151,"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":1459.39996337891},{"option":"SPXW260930P05600000","bid":90.3,"bid_size":29.0,"ask":91.9,"ask_size":29.0,"iv":0.267,"open_interest":32.0,"volume":0.0,"delta":-0.1197,"gamma":0.0001,"vega":10.8629,"theta":-0.6268,"rho":-5.5024,"theo":91.2661,"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":93.2999992370606},{"option":"SPXW260930C05625000","bid":1445.2,"bid_size":3.0,"ask":1455.5,"ask_size":3.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0001,"vega":11.0533,"theta":-0.5014,"rho":27.8778,"theo":1451.0205,"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":1437.04998779297},{"option":"SPXW260930P05625000","bid":92.5,"bid_size":28.0,"ask":94.1,"ask_size":27.0,"iv":0.2653,"open_interest":10.0,"volume":0.0,"delta":-0.1227,"gamma":0.0001,"vega":11.0533,"theta":-0.6338,"rho":-5.6433,"theo":93.4808,"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":95.6000022888184},{"option":"SPXW260930C05650000","bid":1423.1,"bid_size":3.0,"ask":1433.3,"ask_size":3.0,"iv":0.2631,"open_interest":4.0,"volume":0.0,"delta":0.8755,"gamma":0.0001,"vega":11.2448,"theta":-0.5108,"rho":27.8821,"theo":1428.8844,"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":1415.04998779297},{"option":"SPXW260930P05650000","bid":94.8,"bid_size":28.0,"ask":96.3,"ask_size":28.0,"iv":0.2635,"open_interest":24.0,"volume":0.0,"delta":-0.1258,"gamma":0.0001,"vega":11.2448,"theta":-0.6408,"rho":-5.7874,"theo":95.7538,"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":97.8999977111816},{"option":"SPXW260930C05675000","bid":1401.1,"bid_size":3.0,"ask":1411.2,"ask_size":3.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.8723,"gamma":0.0001,"vega":11.4374,"theta":-0.5202,"rho":27.8835,"theo":1406.8074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1393.04998779297},{"option":"SPXW260930P05675000","bid":97.1,"bid_size":27.0,"ask":98.8,"ask_size":41.0,"iv":0.2619,"open_interest":53.0,"volume":0.0,"delta":-0.129,"gamma":0.0001,"vega":11.4374,"theta":-0.6477,"rho":-5.9342,"theo":98.086,"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":100.200000762939},{"option":"SPXW260930C05700000","bid":1379.1,"bid_size":3.0,"ask":1389.2,"ask_size":3.0,"iv":0.2597,"open_interest":0.0,"volume":0.0,"delta":0.8691,"gamma":0.0001,"vega":11.6311,"theta":-0.5295,"rho":27.8822,"theo":1384.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.20001220703},{"option":"SPXW260930P05700000","bid":99.4,"bid_size":27.0,"ask":101.0,"ask_size":27.0,"iv":0.26,"open_interest":203.0,"volume":10.0,"delta":-0.1323,"gamma":0.0001,"vega":11.6311,"theta":-0.6547,"rho":-6.0838,"theo":100.4781,"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":102.700000762939},{"option":"SPXW260930C05725000","bid":1357.1,"bid_size":3.0,"ask":1367.2,"ask_size":3.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8657,"gamma":0.0002,"vega":11.8265,"theta":-0.5388,"rho":27.878,"theo":1362.8338,"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":1349.15002441406},{"option":"SPXW260930P05725000","bid":101.8,"bid_size":26.0,"ask":103.6,"ask_size":40.0,"iv":0.2583,"open_interest":66.0,"volume":0.0,"delta":-0.1356,"gamma":0.0002,"vega":11.8265,"theta":-0.6616,"rho":-6.2364,"theo":102.9309,"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":105.150001525879},{"option":"SPXW260930C05750000","bid":1335.3,"bid_size":3.0,"ask":1345.3,"ask_size":3.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.8623,"gamma":0.0002,"vega":12.0241,"theta":-0.5481,"rho":27.8705,"theo":1340.939,"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":1327.20001220703},{"option":"SPXW260930P05750000","bid":104.3,"bid_size":26.0,"ask":106.1,"ask_size":25.0,"iv":0.2566,"open_interest":91.0,"volume":18.0,"delta":-0.139,"gamma":0.0002,"vega":12.0241,"theta":-0.6686,"rho":-6.3922,"theo":105.4452,"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":107.75},{"option":"SPXW260930C05775000","bid":1313.5,"bid_size":3.0,"ask":1323.4,"ask_size":3.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0002,"vega":12.2244,"theta":-0.5574,"rho":27.8591,"theo":1319.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1305.45001220703},{"option":"SPXW260930P05775000","bid":106.9,"bid_size":26.0,"ask":108.7,"ask_size":25.0,"iv":0.2549,"open_interest":87.0,"volume":0.0,"delta":-0.1425,"gamma":0.0002,"vega":12.2244,"theta":-0.6755,"rho":-6.5519,"theo":108.0222,"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":110.349998474121},{"option":"SPXW260930C05800000","bid":1291.7,"bid_size":3.0,"ask":1301.6,"ask_size":3.0,"iv":0.2528,"open_interest":15.0,"volume":10.0,"delta":0.8552,"gamma":0.0002,"vega":12.4276,"theta":-0.5666,"rho":27.8431,"theo":1297.3388,"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":1284.0},{"option":"SPXW260930P05800000","bid":109.5,"bid_size":25.0,"ask":111.3,"ask_size":25.0,"iv":0.2532,"open_interest":116.0,"volume":13.0,"delta":-0.1461,"gamma":0.0002,"vega":12.4276,"theta":-0.6823,"rho":-6.7162,"theo":110.6634,"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":113.049999237061},{"option":"SPXW260930C05825000","bid":1270.2,"bid_size":4.0,"ask":1279.9,"ask_size":4.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8515,"gamma":0.0002,"vega":12.6338,"theta":-0.5758,"rho":27.8222,"theo":1275.6366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.95001220703},{"option":"SPXW260930P05825000","bid":112.2,"bid_size":37.0,"ask":114.0,"ask_size":25.0,"iv":0.2515,"open_interest":184.0,"volume":0.0,"delta":-0.1498,"gamma":0.0002,"vega":12.6338,"theta":-0.6891,"rho":-6.8855,"theo":113.3704,"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":115.849998474121},{"option":"SPXW260930C05850000","bid":1248.4,"bid_size":4.0,"ask":1258.2,"ask_size":4.0,"iv":0.2494,"open_interest":1.0,"volume":0.0,"delta":0.8478,"gamma":0.0002,"vega":12.8428,"theta":-0.5849,"rho":27.7958,"theo":1254.0022,"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":1240.54998779297},{"option":"SPXW260930P05850000","bid":115.0,"bid_size":23.0,"ask":116.8,"ask_size":23.0,"iv":0.2498,"open_interest":239.0,"volume":17.0,"delta":-0.1536,"gamma":0.0002,"vega":12.8428,"theta":-0.6958,"rho":-7.0601,"theo":116.1453,"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":118.650001525879},{"option":"SPXW260930C05875000","bid":1226.9,"bid_size":4.0,"ask":1236.7,"ask_size":4.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8439,"gamma":0.0002,"vega":13.0538,"theta":-0.594,"rho":27.7642,"theo":1232.4377,"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":1219.25},{"option":"SPXW260930P05875000","bid":117.8,"bid_size":35.0,"ask":119.6,"ask_size":23.0,"iv":0.2481,"open_interest":140.0,"volume":2.0,"delta":-0.1574,"gamma":0.0002,"vega":13.0538,"theta":-0.7025,"rho":-7.2401,"theo":118.9899,"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":121.599998474121},{"option":"SPXW260930C05900000","bid":1205.5,"bid_size":4.0,"ask":1215.1,"ask_size":4.0,"iv":0.2461,"open_interest":10.0,"volume":10.0,"delta":0.8399,"gamma":0.0002,"vega":13.266,"theta":-0.603,"rho":27.7275,"theo":1210.9447,"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":1197.85003662109},{"option":"SPXW260930P05900000","bid":120.8,"bid_size":1.0,"ask":122.5,"ask_size":22.0,"iv":0.2464,"open_interest":191.0,"volume":4.0,"delta":-0.1614,"gamma":0.0002,"vega":13.266,"theta":-0.7091,"rho":-7.4251,"theo":121.9061,"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":124.599998474121},{"option":"SPXW260930C05925000","bid":1184.1,"bid_size":4.0,"ask":1193.7,"ask_size":4.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8359,"gamma":0.0002,"vega":13.4788,"theta":-0.6119,"rho":27.6865,"theo":1189.525,"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":1176.25},{"option":"SPXW260930P05925000","bid":123.7,"bid_size":33.0,"ask":125.5,"ask_size":21.0,"iv":0.2447,"open_interest":326.0,"volume":0.0,"delta":-0.1655,"gamma":0.0002,"vega":13.4788,"theta":-0.7157,"rho":-7.6144,"theo":124.8956,"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":127.650001525879},{"option":"SPXW260930C05950000","bid":1162.8,"bid_size":4.0,"ask":1172.4,"ask_size":4.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8317,"gamma":0.0002,"vega":13.6915,"theta":-0.6207,"rho":27.6416,"theo":1168.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.20001220703},{"option":"SPXW260930P05950000","bid":126.8,"bid_size":33.0,"ask":128.6,"ask_size":22.0,"iv":0.243,"open_interest":118.0,"volume":0.0,"delta":-0.1696,"gamma":0.0002,"vega":13.6915,"theta":-0.7221,"rho":-7.8076,"theo":127.9596,"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":130.75},{"option":"SPXW260930C05975000","bid":1141.6,"bid_size":4.0,"ask":1151.1,"ask_size":4.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8275,"gamma":0.0002,"vega":13.9042,"theta":-0.6295,"rho":27.5933,"theo":1146.9103,"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":1133.90002441406},{"option":"SPXW260930P05975000","bid":130.0,"bid_size":26.0,"ask":131.7,"ask_size":20.0,"iv":0.2413,"open_interest":279.0,"volume":0.0,"delta":-0.1738,"gamma":0.0002,"vega":13.9042,"theta":-0.7285,"rho":-8.0042,"theo":131.0992,"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":134.0},{"option":"SPXW260930C06000000","bid":1120.4,"bid_size":4.0,"ask":1129.9,"ask_size":4.0,"iv":0.2394,"open_interest":47.0,"volume":0.0,"delta":0.8231,"gamma":0.0002,"vega":14.1171,"theta":-0.6381,"rho":27.5417,"theo":1125.7174,"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":1112.54998779297},{"option":"SPXW260930P06000000","bid":133.2,"bid_size":26.0,"ask":135.0,"ask_size":20.0,"iv":0.2396,"open_interest":2672.0,"volume":2.0,"delta":-0.1782,"gamma":0.0002,"vega":14.117,"theta":-0.7348,"rho":-8.2041,"theo":134.3156,"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":137.349998474121},{"option":"SPXW260930C06025000","bid":1099.3,"bid_size":4.0,"ask":1108.7,"ask_size":4.0,"iv":0.2377,"open_interest":3.0,"volume":0.0,"delta":0.8187,"gamma":0.0002,"vega":14.3306,"theta":-0.6466,"rho":27.4864,"theo":1104.6023,"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":1091.89996337891},{"option":"SPXW260930P06025000","bid":136.6,"bid_size":26.0,"ask":138.3,"ask_size":20.0,"iv":0.238,"open_interest":359.0,"volume":0.0,"delta":-0.1827,"gamma":0.0002,"vega":14.3306,"theta":-0.7409,"rho":-8.4078,"theo":137.6097,"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":140.699996948242},{"option":"SPXW260930C06050000","bid":1078.4,"bid_size":4.0,"ask":1087.7,"ask_size":4.0,"iv":0.236,"open_interest":41.0,"volume":0.0,"delta":0.8141,"gamma":0.0002,"vega":14.5457,"theta":-0.655,"rho":27.4265,"theo":1083.5663,"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":1071.10003662109},{"option":"SPXW260930P06050000","bid":140.0,"bid_size":25.0,"ask":141.7,"ask_size":19.0,"iv":0.2363,"open_interest":223.0,"volume":4.0,"delta":-0.1872,"gamma":0.0002,"vega":14.5457,"theta":-0.7469,"rho":-8.616,"theo":140.9829,"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":144.199996948242},{"option":"SPXW260930C06075000","bid":1057.5,"bid_size":4.0,"ask":1066.8,"ask_size":4.0,"iv":0.2344,"open_interest":2.0,"volume":0.0,"delta":0.8094,"gamma":0.0002,"vega":14.7627,"theta":-0.6633,"rho":27.3611,"theo":1062.6115,"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":1049.95001220703},{"option":"SPXW260930P06075000","bid":143.5,"bid_size":24.0,"ask":145.1,"ask_size":19.0,"iv":0.2346,"open_interest":204.0,"volume":0.0,"delta":-0.1919,"gamma":0.0002,"vega":14.7627,"theta":-0.7528,"rho":-8.8297,"theo":144.4373,"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":147.75},{"option":"SPXW260930C06100000","bid":1036.6,"bid_size":4.0,"ask":1045.9,"ask_size":4.0,"iv":0.2327,"open_interest":9.0,"volume":0.0,"delta":0.8046,"gamma":0.0002,"vega":14.9818,"theta":-0.6715,"rho":27.2893,"theo":1041.7401,"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":1029.20001220703},{"option":"SPXW260930P06100000","bid":147.1,"bid_size":1.0,"ask":148.7,"ask_size":19.0,"iv":0.2329,"open_interest":1670.0,"volume":60.0,"delta":-0.1967,"gamma":0.0002,"vega":14.9818,"theta":-0.7586,"rho":-9.0498,"theo":147.9751,"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":151.399993896484},{"option":"SPXW260930C06125000","bid":1015.9,"bid_size":4.0,"ask":1025.1,"ask_size":4.0,"iv":0.231,"open_interest":39.0,"volume":0.0,"delta":0.7998,"gamma":0.0002,"vega":15.2028,"theta":-0.6795,"rho":27.2106,"theo":1020.9551,"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":1008.70001220703},{"option":"SPXW260930P06125000","bid":150.7,"bid_size":23.0,"ask":152.4,"ask_size":18.0,"iv":0.2313,"open_interest":54.0,"volume":0.0,"delta":-0.2016,"gamma":0.0002,"vega":15.2028,"theta":-0.7642,"rho":-9.2768,"theo":151.5993,"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":155.100006103516},{"option":"SPXW260930C06150000","bid":995.3,"bid_size":4.0,"ask":1004.4,"ask_size":4.0,"iv":0.2293,"open_interest":2.0,"volume":0.0,"delta":0.7947,"gamma":0.0002,"vega":15.4248,"theta":-0.6874,"rho":27.125,"theo":1000.2594,"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":988.199981689453},{"option":"SPXW260930P06150000","bid":154.5,"bid_size":1.0,"ask":156.0,"ask_size":18.0,"iv":0.2295,"open_interest":175.0,"volume":0.0,"delta":-0.2066,"gamma":0.0002,"vega":15.4248,"theta":-0.7697,"rho":-9.5107,"theo":155.3127,"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":158.949996948242},{"option":"SPXW260930C06175000","bid":974.7,"bid_size":4.0,"ask":983.8,"ask_size":4.0,"iv":0.2276,"open_interest":1.0,"volume":0.0,"delta":0.7896,"gamma":0.0002,"vega":15.6469,"theta":-0.695,"rho":27.0328,"theo":979.6557,"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":967.549987792969},{"option":"SPXW260930P06175000","bid":158.2,"bid_size":23.0,"ask":159.9,"ask_size":18.0,"iv":0.2278,"open_interest":938.0,"volume":40.0,"delta":-0.2117,"gamma":0.0002,"vega":15.6469,"theta":-0.775,"rho":-9.7512,"theo":159.1182,"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":162.849998474121},{"option":"SPXW260930C06200000","bid":954.3,"bid_size":4.0,"ask":963.3,"ask_size":4.0,"iv":0.226,"open_interest":29.0,"volume":0.0,"delta":0.7844,"gamma":0.0002,"vega":15.8681,"theta":-0.7026,"rho":26.9354,"theo":959.1465,"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":946.949981689453},{"option":"SPXW260930P06200000","bid":162.1,"bid_size":22.0,"ask":163.9,"ask_size":17.0,"iv":0.2262,"open_interest":629.0,"volume":9.0,"delta":-0.217,"gamma":0.0002,"vega":15.868,"theta":-0.7802,"rho":-9.997,"theo":163.0182,"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":166.899993896484},{"option":"SPXW260930C06225000","bid":933.9,"bid_size":4.0,"ask":942.9,"ask_size":4.0,"iv":0.2243,"open_interest":10.0,"volume":0.0,"delta":0.779,"gamma":0.0002,"vega":16.0876,"theta":-0.7099,"rho":26.8332,"theo":938.7337,"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":926.899993896484},{"option":"SPXW260930P06225000","bid":166.2,"bid_size":22.0,"ask":167.9,"ask_size":16.0,"iv":0.2245,"open_interest":362.0,"volume":0.0,"delta":-0.2224,"gamma":0.0002,"vega":16.0876,"theta":-0.7851,"rho":-10.2474,"theo":167.0147,"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":171.0},{"option":"SPXW260930C06250000","bid":913.6,"bid_size":4.0,"ask":922.6,"ask_size":4.0,"iv":0.2226,"open_interest":4.0,"volume":0.0,"delta":0.7735,"gamma":0.0002,"vega":16.3054,"theta":-0.717,"rho":26.7271,"theo":918.4189,"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":906.5},{"option":"SPXW260930P06250000","bid":170.3,"bid_size":22.0,"ask":172.0,"ask_size":16.0,"iv":0.2227,"open_interest":439.0,"volume":2.0,"delta":-0.2279,"gamma":0.0002,"vega":16.3054,"theta":-0.7899,"rho":-10.5019,"theo":171.109,"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":175.199996948242},{"option":"SPXW260930C06275000","bid":893.5,"bid_size":4.0,"ask":902.3,"ask_size":4.0,"iv":0.2209,"open_interest":2.0,"volume":0.0,"delta":0.7678,"gamma":0.0003,"vega":16.5218,"theta":-0.7239,"rho":26.6168,"theo":898.2038,"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":886.299987792969},{"option":"SPXW260930P06275000","bid":174.5,"bid_size":22.0,"ask":176.2,"ask_size":16.0,"iv":0.2211,"open_interest":22.0,"volume":0.0,"delta":-0.2335,"gamma":0.0003,"vega":16.5218,"theta":-0.7944,"rho":-10.7605,"theo":175.3031,"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":179.5},{"option":"SPXW260930C06300000","bid":873.4,"bid_size":4.0,"ask":882.2,"ask_size":4.0,"iv":0.2192,"open_interest":6.0,"volume":0.0,"delta":0.762,"gamma":0.0003,"vega":16.7377,"theta":-0.7307,"rho":26.5014,"theo":878.0902,"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":866.599975585938},{"option":"SPXW260930P06300000","bid":178.8,"bid_size":21.0,"ask":180.6,"ask_size":15.0,"iv":0.2194,"open_interest":363.0,"volume":9.0,"delta":-0.2393,"gamma":0.0003,"vega":16.7377,"theta":-0.7988,"rho":-11.0242,"theo":179.5987,"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":183.899993896484},{"option":"SPXW260930C06305000","bid":866.5,"bid_size":1.0,"ask":880.6,"ask_size":1.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.7609,"gamma":0.0003,"vega":16.7808,"theta":-0.732,"rho":26.4776,"theo":874.0799,"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":863.099975585938},{"option":"SPXW260930P06305000","bid":179.7,"bid_size":11.0,"ask":181.4,"ask_size":5.0,"iv":0.219,"open_interest":5.0,"volume":0.0,"delta":-0.2405,"gamma":0.0003,"vega":16.7808,"theta":-0.7996,"rho":-11.0777,"theo":180.4702,"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":184.800003051758},{"option":"SPXW260930C06310000","bid":865.4,"bid_size":4.0,"ask":874.2,"ask_size":4.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.7597,"gamma":0.0003,"vega":16.824,"theta":-0.7333,"rho":26.4535,"theo":870.0737,"change":0.0,"open":0.0,"high":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":"SPXW260930P06310000","bid":180.6,"bid_size":21.0,"ask":182.3,"ask_size":15.0,"iv":0.2187,"open_interest":22.0,"volume":0.0,"delta":-0.2416,"gamma":0.0003,"vega":16.824,"theta":-0.8004,"rho":-11.1314,"theo":181.346,"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":185.699996948242},{"option":"SPXW260930C06315000","bid":858.5,"bid_size":1.0,"ask":872.6,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":0.7585,"gamma":0.0003,"vega":16.8672,"theta":-0.7346,"rho":26.4292,"theo":866.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.099975585938},{"option":"SPXW260930P06315000","bid":181.5,"bid_size":11.0,"ask":183.2,"ask_size":5.0,"iv":0.2184,"open_interest":10.0,"volume":0.0,"delta":-0.2428,"gamma":0.0003,"vega":16.8672,"theta":-0.8012,"rho":-11.1854,"theo":182.2259,"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":186.600006103516},{"option":"SPXW260930C06320000","bid":857.4,"bid_size":4.0,"ask":866.2,"ask_size":4.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.7573,"gamma":0.0003,"vega":16.9104,"theta":-0.7359,"rho":26.4046,"theo":862.0741,"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":850.649993896484},{"option":"SPXW260930P06320000","bid":182.4,"bid_size":21.0,"ask":184.1,"ask_size":15.0,"iv":0.218,"open_interest":19.0,"volume":0.0,"delta":-0.244,"gamma":0.0003,"vega":16.9104,"theta":-0.8021,"rho":-11.2397,"theo":183.11,"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":187.5},{"option":"SPXW260930C06325000","bid":853.4,"bid_size":4.0,"ask":862.2,"ask_size":4.0,"iv":0.2177,"open_interest":1.0,"volume":0.0,"delta":0.7562,"gamma":0.0003,"vega":16.9536,"theta":-0.7372,"rho":26.3796,"theo":858.0806,"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":846.649993896484},{"option":"SPXW260930P06325000","bid":183.3,"bid_size":21.0,"ask":185.0,"ask_size":15.0,"iv":0.2177,"open_interest":100.0,"volume":0.0,"delta":-0.2452,"gamma":0.0003,"vega":16.9536,"theta":-0.8029,"rho":-11.2943,"theo":183.9984,"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":188.399993896484},{"option":"SPXW260930C06330000","bid":849.5,"bid_size":4.0,"ask":858.2,"ask_size":4.0,"iv":0.2172,"open_interest":1.0,"volume":0.0,"delta":0.755,"gamma":0.0003,"vega":16.9968,"theta":-0.7384,"rho":26.3543,"theo":854.0915,"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":842.5},{"option":"SPXW260930P06330000","bid":184.2,"bid_size":21.0,"ask":185.9,"ask_size":15.0,"iv":0.2174,"open_interest":17.0,"volume":0.0,"delta":-0.2464,"gamma":0.0003,"vega":16.9968,"theta":-0.8037,"rho":-11.3493,"theo":184.8911,"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":189.349998474121},{"option":"SPXW260930C06335000","bid":842.6,"bid_size":1.0,"ask":856.6,"ask_size":1.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.7538,"gamma":0.0003,"vega":17.0401,"theta":-0.7397,"rho":26.3287,"theo":850.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.200012207031},{"option":"SPXW260930P06335000","bid":185.1,"bid_size":11.0,"ask":186.8,"ask_size":5.0,"iv":0.217,"open_interest":19.0,"volume":0.0,"delta":-0.2476,"gamma":0.0003,"vega":17.04,"theta":-0.8045,"rho":-11.4045,"theo":185.7882,"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":190.300003051758},{"option":"SPXW260930C06340000","bid":841.5,"bid_size":4.0,"ask":850.3,"ask_size":4.0,"iv":0.2165,"open_interest":2.0,"volume":0.0,"delta":0.7525,"gamma":0.0003,"vega":17.0833,"theta":-0.741,"rho":26.3028,"theo":846.1262,"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":834.75},{"option":"SPXW260930P06340000","bid":186.0,"bid_size":21.0,"ask":187.7,"ask_size":15.0,"iv":0.2167,"open_interest":13.0,"volume":0.0,"delta":-0.2488,"gamma":0.0003,"vega":17.0833,"theta":-0.8052,"rho":-11.4601,"theo":186.6895,"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":191.199996948242},{"option":"SPXW260930C06345000","bid":834.3,"bid_size":1.0,"ask":848.6,"ask_size":1.0,"iv":0.2159,"open_interest":4.0,"volume":0.0,"delta":0.7513,"gamma":0.0003,"vega":17.1266,"theta":-0.7422,"rho":26.2765,"theo":842.1502,"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":831.400024414062},{"option":"SPXW260930P06345000","bid":186.9,"bid_size":10.0,"ask":188.6,"ask_size":5.0,"iv":0.2162,"open_interest":3.0,"volume":0.0,"delta":-0.25,"gamma":0.0003,"vega":17.1266,"theta":-0.806,"rho":-11.516,"theo":187.5953,"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":192.100006103516},{"option":"SPXW260930C06350000","bid":833.6,"bid_size":4.0,"ask":842.3,"ask_size":4.0,"iv":0.2158,"open_interest":5.0,"volume":0.0,"delta":0.7501,"gamma":0.0003,"vega":17.1699,"theta":-0.7434,"rho":26.2499,"theo":838.1785,"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":826.850006103516},{"option":"SPXW260930P06350000","bid":187.8,"bid_size":20.0,"ask":189.5,"ask_size":15.0,"iv":0.216,"open_interest":161.0,"volume":0.0,"delta":-0.2512,"gamma":0.0003,"vega":17.1699,"theta":-0.8068,"rho":-11.5723,"theo":188.5055,"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":193.050003051758},{"option":"SPXW260930C06355000","bid":826.8,"bid_size":1.0,"ask":840.7,"ask_size":1.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7489,"gamma":0.0003,"vega":17.2132,"theta":-0.7446,"rho":26.2229,"theo":834.2113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.450012207031},{"option":"SPXW260930P06355000","bid":188.7,"bid_size":10.0,"ask":190.5,"ask_size":5.0,"iv":0.2157,"open_interest":14.0,"volume":0.0,"delta":-0.2525,"gamma":0.0003,"vega":17.2132,"theta":-0.8075,"rho":-11.629,"theo":189.4202,"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":194.0},{"option":"SPXW260930C06360000","bid":825.7,"bid_size":4.0,"ask":834.4,"ask_size":4.0,"iv":0.2151,"open_interest":1.0,"volume":0.0,"delta":0.7476,"gamma":0.0003,"vega":17.2566,"theta":-0.7459,"rho":26.1956,"theo":830.2486,"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":819.0},{"option":"SPXW260930P06360000","bid":189.7,"bid_size":20.0,"ask":191.4,"ask_size":15.0,"iv":0.2153,"open_interest":37.0,"volume":0.0,"delta":-0.2537,"gamma":0.0003,"vega":17.2565,"theta":-0.8082,"rho":-11.686,"theo":190.3392,"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":194.949996948242},{"option":"SPXW260930C06365000","bid":818.4,"bid_size":1.0,"ask":832.8,"ask_size":1.0,"iv":0.2145,"open_interest":1.0,"volume":0.0,"delta":0.7464,"gamma":0.0003,"vega":17.2999,"theta":-0.7471,"rho":26.1679,"theo":826.2905,"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":815.549987792969},{"option":"SPXW260930P06365000","bid":190.6,"bid_size":10.0,"ask":192.3,"ask_size":5.0,"iv":0.215,"open_interest":34.0,"volume":0.0,"delta":-0.2549,"gamma":0.0003,"vega":17.2999,"theta":-0.809,"rho":-11.7434,"theo":191.263,"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":195.899993896484},{"option":"SPXW260930C06370000","bid":817.8,"bid_size":4.0,"ask":826.5,"ask_size":4.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7452,"gamma":0.0003,"vega":17.3432,"theta":-0.7483,"rho":26.1398,"theo":822.3368,"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":811.100006103516},{"option":"SPXW260930P06370000","bid":191.5,"bid_size":20.0,"ask":193.2,"ask_size":15.0,"iv":0.2146,"open_interest":14.0,"volume":0.0,"delta":-0.2562,"gamma":0.0003,"vega":17.3432,"theta":-0.8097,"rho":-11.8011,"theo":192.1911,"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":196.849998474121},{"option":"SPXW260930C06375000","bid":813.8,"bid_size":4.0,"ask":822.5,"ask_size":4.0,"iv":0.2141,"open_interest":1.0,"volume":0.0,"delta":0.7439,"gamma":0.0003,"vega":17.3865,"theta":-0.7494,"rho":26.1114,"theo":818.3878,"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":807.149993896484},{"option":"SPXW260930P06375000","bid":192.4,"bid_size":19.0,"ask":194.2,"ask_size":14.0,"iv":0.2143,"open_interest":482.0,"volume":0.0,"delta":-0.2574,"gamma":0.0003,"vega":17.3865,"theta":-0.8104,"rho":-11.8592,"theo":193.1241,"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":197.800003051758},{"option":"SPXW260930C06380000","bid":809.9,"bid_size":4.0,"ask":818.6,"ask_size":4.0,"iv":0.2138,"open_interest":4.0,"volume":0.0,"delta":0.7427,"gamma":0.0003,"vega":17.4297,"theta":-0.7506,"rho":26.0826,"theo":814.4434,"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":803.25},{"option":"SPXW260930P06380000","bid":193.4,"bid_size":19.0,"ask":195.1,"ask_size":14.0,"iv":0.214,"open_interest":354.0,"volume":0.0,"delta":-0.2587,"gamma":0.0003,"vega":17.4297,"theta":-0.8111,"rho":-11.9176,"theo":194.0614,"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":198.75},{"option":"SPXW260930C06385000","bid":803.1,"bid_size":1.0,"ask":817.0,"ask_size":1.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7414,"gamma":0.0003,"vega":17.473,"theta":-0.7518,"rho":26.0534,"theo":810.5037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.900024414062},{"option":"SPXW260930P06385000","bid":194.3,"bid_size":10.0,"ask":196.1,"ask_size":5.0,"iv":0.2136,"open_interest":93.0,"volume":0.0,"delta":-0.2599,"gamma":0.0003,"vega":17.473,"theta":-0.8118,"rho":-11.9764,"theo":195.0035,"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":199.699996948242},{"option":"SPXW260930C06390000","bid":802.0,"bid_size":4.0,"ask":810.7,"ask_size":4.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7401,"gamma":0.0003,"vega":17.5162,"theta":-0.7529,"rho":26.0239,"theo":806.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.450012207031},{"option":"SPXW260930P06390000","bid":195.3,"bid_size":19.0,"ask":197.0,"ask_size":14.0,"iv":0.2133,"open_interest":10.0,"volume":0.0,"delta":-0.2612,"gamma":0.0003,"vega":17.5162,"theta":-0.8124,"rho":-12.0356,"theo":195.9503,"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":200.699996948242},{"option":"SPXW260930C06395000","bid":795.3,"bid_size":1.0,"ask":809.1,"ask_size":1.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7389,"gamma":0.0003,"vega":17.5593,"theta":-0.7541,"rho":25.9941,"theo":802.6383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.0},{"option":"SPXW260930P06395000","bid":196.2,"bid_size":10.0,"ask":198.0,"ask_size":5.0,"iv":0.2129,"open_interest":34.0,"volume":0.0,"delta":-0.2625,"gamma":0.0003,"vega":17.5593,"theta":-0.8131,"rho":-12.0951,"theo":196.9019,"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":201.650001525879},{"option":"SPXW260930C06400000","bid":794.2,"bid_size":4.0,"ask":802.8,"ask_size":4.0,"iv":0.2124,"open_interest":226.0,"volume":0.0,"delta":0.7376,"gamma":0.0003,"vega":17.6024,"theta":-0.7552,"rho":25.9639,"theo":798.7127,"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":787.350006103516},{"option":"SPXW260930P06400000","bid":197.2,"bid_size":19.0,"ask":198.9,"ask_size":14.0,"iv":0.2125,"open_interest":414.0,"volume":0.0,"delta":-0.2637,"gamma":0.0003,"vega":17.6024,"theta":-0.8138,"rho":-12.155,"theo":197.8581,"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":202.650001525879},{"option":"SPXW260930C06405000","bid":787.5,"bid_size":1.0,"ask":801.2,"ask_size":1.0,"iv":0.2119,"open_interest":12.0,"volume":0.0,"delta":0.7363,"gamma":0.0003,"vega":17.6454,"theta":-0.7563,"rho":25.9334,"theo":794.792,"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":784.199981689453},{"option":"SPXW260930P06405000","bid":198.1,"bid_size":10.0,"ask":199.9,"ask_size":5.0,"iv":0.2122,"open_interest":51.0,"volume":0.0,"delta":-0.265,"gamma":0.0003,"vega":17.6454,"theta":-0.8144,"rho":-12.2152,"theo":198.8193,"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":203.600006103516},{"option":"SPXW260930C06410000","bid":786.4,"bid_size":4.0,"ask":795.0,"ask_size":4.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.735,"gamma":0.0003,"vega":17.6883,"theta":-0.7574,"rho":25.9025,"theo":790.876,"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":779.75},{"option":"SPXW260930P06410000","bid":199.1,"bid_size":19.0,"ask":200.9,"ask_size":14.0,"iv":0.2119,"open_interest":68.0,"volume":0.0,"delta":-0.2663,"gamma":0.0003,"vega":17.6883,"theta":-0.815,"rho":-12.2757,"theo":199.785,"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":204.600006103516},{"option":"SPXW260930C06415000","bid":779.7,"bid_size":1.0,"ask":793.4,"ask_size":1.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7337,"gamma":0.0003,"vega":17.7311,"theta":-0.7585,"rho":25.8713,"theo":786.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.399993896484},{"option":"SPXW260930P06415000","bid":200.1,"bid_size":10.0,"ask":201.9,"ask_size":5.0,"iv":0.2116,"open_interest":30.0,"volume":0.0,"delta":-0.2676,"gamma":0.0003,"vega":17.7311,"theta":-0.8157,"rho":-12.3365,"theo":200.7558,"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":205.600006103516},{"option":"SPXW260930C06420000","bid":779.4,"bid_size":4.0,"ask":787.2,"ask_size":4.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7324,"gamma":0.0003,"vega":17.7738,"theta":-0.7596,"rho":25.8399,"theo":783.0587,"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":771.800018310547},{"option":"SPXW260930P06420000","bid":201.0,"bid_size":19.0,"ask":202.8,"ask_size":14.0,"iv":0.2112,"open_interest":53.0,"volume":0.0,"delta":-0.2689,"gamma":0.0003,"vega":17.7738,"theta":-0.8163,"rho":-12.3977,"theo":201.7315,"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":206.600006103516},{"option":"SPXW260930C06425000","bid":775.5,"bid_size":4.0,"ask":783.3,"ask_size":4.0,"iv":0.2109,"open_interest":2.0,"volume":0.0,"delta":0.7311,"gamma":0.0003,"vega":17.8164,"theta":-0.7607,"rho":25.8084,"theo":779.1574,"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":768.149993896484},{"option":"SPXW260930P06425000","bid":202.0,"bid_size":19.0,"ask":203.8,"ask_size":14.0,"iv":0.2108,"open_interest":426.0,"volume":0.0,"delta":-0.2702,"gamma":0.0003,"vega":17.8164,"theta":-0.8169,"rho":-12.4588,"theo":202.712,"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":207.600006103516},{"option":"SPXW260930C06430000","bid":771.6,"bid_size":4.0,"ask":779.4,"ask_size":4.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.7298,"gamma":0.0003,"vega":17.8589,"theta":-0.7617,"rho":25.7764,"theo":775.261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.299987792969},{"option":"SPXW260930P06430000","bid":203.0,"bid_size":19.0,"ask":204.8,"ask_size":14.0,"iv":0.2105,"open_interest":86.0,"volume":0.0,"delta":-0.2715,"gamma":0.0003,"vega":17.8588,"theta":-0.8174,"rho":-12.5205,"theo":203.6973,"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":208.600006103516},{"option":"SPXW260930C06435000","bid":764.1,"bid_size":1.0,"ask":777.8,"ask_size":1.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7285,"gamma":0.0003,"vega":17.9012,"theta":-0.7628,"rho":25.7441,"theo":771.3695,"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":760.949981689453},{"option":"SPXW260930P06435000","bid":204.0,"bid_size":10.0,"ask":205.8,"ask_size":5.0,"iv":0.2102,"open_interest":37.0,"volume":0.0,"delta":-0.2728,"gamma":0.0003,"vega":17.9012,"theta":-0.818,"rho":-12.5824,"theo":204.6878,"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":209.600006103516},{"option":"SPXW260930C06440000","bid":763.8,"bid_size":7.0,"ask":771.6,"ask_size":7.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7272,"gamma":0.0003,"vega":17.9434,"theta":-0.7638,"rho":25.7116,"theo":767.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.5},{"option":"SPXW260930P06440000","bid":205.0,"bid_size":19.0,"ask":206.8,"ask_size":14.0,"iv":0.2098,"open_interest":12.0,"volume":0.0,"delta":-0.2742,"gamma":0.0003,"vega":17.9434,"theta":-0.8186,"rho":-12.6446,"theo":205.6831,"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":210.650001525879},{"option":"SPXW260930C06445000","bid":756.4,"bid_size":1.0,"ask":770.0,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7258,"gamma":0.0003,"vega":17.9854,"theta":-0.7648,"rho":25.6789,"theo":763.6016,"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":753.199981689453},{"option":"SPXW260930P06445000","bid":206.0,"bid_size":10.0,"ask":207.9,"ask_size":5.0,"iv":0.2094,"open_interest":248.0,"volume":0.0,"delta":-0.2755,"gamma":0.0003,"vega":17.9854,"theta":-0.8191,"rho":-12.7069,"theo":206.6835,"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":211.650001525879},{"option":"SPXW260930C06450000","bid":756.1,"bid_size":7.0,"ask":763.8,"ask_size":7.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7245,"gamma":0.0003,"vega":18.0273,"theta":-0.7659,"rho":25.646,"theo":759.7251,"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":748.649993896484},{"option":"SPXW260930P06450000","bid":207.0,"bid_size":19.0,"ask":208.8,"ask_size":14.0,"iv":0.2091,"open_interest":199.0,"volume":0.0,"delta":-0.2768,"gamma":0.0003,"vega":18.0273,"theta":-0.8197,"rho":-12.7695,"theo":207.6889,"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":212.650001525879},{"option":"SPXW260930C06455000","bid":748.2,"bid_size":1.0,"ask":762.3,"ask_size":1.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7232,"gamma":0.0003,"vega":18.069,"theta":-0.7669,"rho":25.6129,"theo":755.8537,"change":0.0,"open":0.0,"high":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":"SPXW260930P06455000","bid":208.0,"bid_size":10.0,"ask":209.8,"ask_size":5.0,"iv":0.2088,"open_interest":263.0,"volume":0.0,"delta":-0.2782,"gamma":0.0003,"vega":18.069,"theta":-0.8202,"rho":-12.8323,"theo":208.6994,"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":213.699996948242},{"option":"SPXW260930C06460000","bid":748.3,"bid_size":7.0,"ask":756.0,"ask_size":7.0,"iv":0.2084,"open_interest":2.0,"volume":0.0,"delta":0.7218,"gamma":0.0003,"vega":18.1105,"theta":-0.7678,"rho":25.5796,"theo":751.9873,"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":741.100006103516},{"option":"SPXW260930P06460000","bid":209.0,"bid_size":19.0,"ask":210.9,"ask_size":14.0,"iv":0.2084,"open_interest":101.0,"volume":0.0,"delta":-0.2795,"gamma":0.0003,"vega":18.1105,"theta":-0.8207,"rho":-12.8952,"theo":209.7148,"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":214.75},{"option":"SPXW260930C06465000","bid":740.9,"bid_size":1.0,"ask":754.5,"ask_size":1.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7204,"gamma":0.0003,"vega":18.1519,"theta":-0.7688,"rho":25.5461,"theo":748.126,"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":737.850006103516},{"option":"SPXW260930P06465000","bid":209.8,"bid_size":10.0,"ask":211.9,"ask_size":5.0,"iv":0.2081,"open_interest":13.0,"volume":0.0,"delta":-0.2809,"gamma":0.0003,"vega":18.1519,"theta":-0.8212,"rho":-12.9584,"theo":210.7352,"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":215.75},{"option":"SPXW260930C06470000","bid":739.8,"bid_size":7.0,"ask":748.3,"ask_size":7.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7191,"gamma":0.0003,"vega":18.1931,"theta":-0.7698,"rho":25.5124,"theo":744.2698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.399993896484},{"option":"SPXW260930P06470000","bid":211.1,"bid_size":19.0,"ask":213.0,"ask_size":14.0,"iv":0.2077,"open_interest":39.0,"volume":0.0,"delta":-0.2823,"gamma":0.0003,"vega":18.1931,"theta":-0.8217,"rho":-13.0217,"theo":211.7609,"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":216.849998474121},{"option":"SPXW260930C06475000","bid":736.8,"bid_size":7.0,"ask":744.5,"ask_size":7.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.7177,"gamma":0.0003,"vega":18.2342,"theta":-0.7708,"rho":25.4785,"theo":740.4186,"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":729.549987792969},{"option":"SPXW260930P06475000","bid":212.2,"bid_size":1.0,"ask":214.0,"ask_size":14.0,"iv":0.2073,"open_interest":55.0,"volume":0.0,"delta":-0.2836,"gamma":0.0003,"vega":18.2342,"theta":-0.8222,"rho":-13.0853,"theo":212.7916,"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":217.849998474121},{"option":"SPXW260930C06480000","bid":733.0,"bid_size":7.0,"ask":740.6,"ask_size":7.0,"iv":0.2071,"open_interest":79.0,"volume":0.0,"delta":0.7163,"gamma":0.0003,"vega":18.275,"theta":-0.7717,"rho":25.4445,"theo":736.5726,"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":725.75},{"option":"SPXW260930P06480000","bid":213.1,"bid_size":19.0,"ask":215.0,"ask_size":14.0,"iv":0.2071,"open_interest":28.0,"volume":0.0,"delta":-0.285,"gamma":0.0003,"vega":18.275,"theta":-0.8226,"rho":-13.149,"theo":213.8275,"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":218.949996948242},{"option":"SPXW260930C06485000","bid":725.5,"bid_size":1.0,"ask":739.1,"ask_size":1.0,"iv":0.2064,"open_interest":2.0,"volume":0.0,"delta":0.715,"gamma":0.0003,"vega":18.3158,"theta":-0.7726,"rho":25.4103,"theo":732.7318,"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":722.5},{"option":"SPXW260930P06485000","bid":214.2,"bid_size":10.0,"ask":216.0,"ask_size":5.0,"iv":0.2067,"open_interest":150.0,"volume":0.0,"delta":-0.2864,"gamma":0.0003,"vega":18.3158,"theta":-0.8231,"rho":-13.2129,"theo":214.8685,"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":219.949996948242},{"option":"SPXW260930C06490000","bid":725.3,"bid_size":7.0,"ask":732.9,"ask_size":7.0,"iv":0.2064,"open_interest":3.0,"volume":0.0,"delta":0.7136,"gamma":0.0003,"vega":18.3563,"theta":-0.7735,"rho":25.3758,"theo":728.8961,"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":718.150024414062},{"option":"SPXW260930P06490000","bid":215.2,"bid_size":18.0,"ask":217.1,"ask_size":13.0,"iv":0.2064,"open_interest":241.0,"volume":0.0,"delta":-0.2878,"gamma":0.0003,"vega":18.3563,"theta":-0.8235,"rho":-13.277,"theo":215.9147,"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":221.050003051758},{"option":"SPXW260930C06495000","bid":717.9,"bid_size":1.0,"ask":731.4,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.7122,"gamma":0.0003,"vega":18.3967,"theta":-0.7744,"rho":25.3412,"theo":725.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.899993896484},{"option":"SPXW260930P06495000","bid":216.3,"bid_size":10.0,"ask":218.1,"ask_size":5.0,"iv":0.206,"open_interest":236.0,"volume":0.0,"delta":-0.2892,"gamma":0.0003,"vega":18.3967,"theta":-0.824,"rho":-13.3412,"theo":216.9659,"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":222.150001525879},{"option":"SPXW260930C06500000","bid":716.8,"bid_size":7.0,"ask":725.3,"ask_size":7.0,"iv":0.2057,"open_interest":36.0,"volume":0.0,"delta":0.7108,"gamma":0.0003,"vega":18.437,"theta":-0.7753,"rho":25.3064,"theo":721.2402,"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":710.5},{"option":"SPXW260930P06500000","bid":217.3,"bid_size":18.0,"ask":219.2,"ask_size":13.0,"iv":0.2057,"open_interest":520.0,"volume":0.0,"delta":-0.2906,"gamma":0.0003,"vega":18.437,"theta":-0.8244,"rho":-13.4057,"theo":218.0225,"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":223.25},{"option":"SPXW260930C06505000","bid":710.3,"bid_size":1.0,"ask":723.8,"ask_size":1.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.7094,"gamma":0.0003,"vega":18.4771,"theta":-0.7762,"rho":25.2714,"theo":717.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.299987792969},{"option":"SPXW260930P06505000","bid":218.4,"bid_size":10.0,"ask":220.2,"ask_size":5.0,"iv":0.2053,"open_interest":699.0,"volume":0.0,"delta":-0.292,"gamma":0.0003,"vega":18.477,"theta":-0.8248,"rho":-13.4704,"theo":219.0841,"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":224.299995422363},{"option":"SPXW260930C06510000","bid":710.0,"bid_size":7.0,"ask":717.6,"ask_size":7.0,"iv":0.205,"open_interest":1.0,"volume":0.0,"delta":0.708,"gamma":0.0003,"vega":18.517,"theta":-0.7771,"rho":25.2362,"theo":713.6052,"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":703.0},{"option":"SPXW260930P06510000","bid":219.2,"bid_size":18.0,"ask":221.3,"ask_size":13.0,"iv":0.2049,"open_interest":110.0,"volume":0.0,"delta":-0.2934,"gamma":0.0003,"vega":18.517,"theta":-0.8252,"rho":-13.5353,"theo":220.151,"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":225.349998474121},{"option":"SPXW260930C06515000","bid":702.7,"bid_size":1.0,"ask":716.1,"ask_size":1.0,"iv":0.2043,"open_interest":7.0,"volume":0.0,"delta":0.7065,"gamma":0.0003,"vega":18.5568,"theta":-0.7779,"rho":25.2007,"theo":709.7956,"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":699.700012207031},{"option":"SPXW260930P06515000","bid":220.5,"bid_size":10.0,"ask":222.5,"ask_size":5.0,"iv":0.2046,"open_interest":98.0,"volume":0.0,"delta":-0.2948,"gamma":0.0003,"vega":18.5568,"theta":-0.8256,"rho":-13.6004,"theo":221.2233,"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":226.449996948242},{"option":"SPXW260930C06520000","bid":702.4,"bid_size":7.0,"ask":710.0,"ask_size":7.0,"iv":0.2043,"open_interest":5.0,"volume":0.0,"delta":0.7051,"gamma":0.0003,"vega":18.5965,"theta":-0.7788,"rho":25.165,"theo":705.9912,"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":695.299987792969},{"option":"SPXW260930P06520000","bid":221.6,"bid_size":18.0,"ask":223.4,"ask_size":13.0,"iv":0.2043,"open_interest":57.0,"volume":0.0,"delta":-0.2962,"gamma":0.0003,"vega":18.5965,"theta":-0.8259,"rho":-13.6658,"theo":222.3007,"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":227.550003051758},{"option":"SPXW260930C06525000","bid":698.6,"bid_size":7.0,"ask":706.2,"ask_size":7.0,"iv":0.204,"open_interest":6.0,"volume":2.0,"delta":0.7037,"gamma":0.0003,"vega":18.6361,"theta":-0.7796,"rho":25.129,"theo":702.1921,"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":690.950012207031},{"option":"SPXW260930P06525000","bid":222.7,"bid_size":18.0,"ask":224.5,"ask_size":13.0,"iv":0.2039,"open_interest":58.0,"volume":0.0,"delta":-0.2977,"gamma":0.0003,"vega":18.6361,"theta":-0.8263,"rho":-13.7314,"theo":223.3835,"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":228.650001525879},{"option":"SPXW260930C06530000","bid":694.8,"bid_size":7.0,"ask":702.4,"ask_size":7.0,"iv":0.2036,"open_interest":40.0,"volume":0.0,"delta":0.7022,"gamma":0.0003,"vega":18.6756,"theta":-0.7804,"rho":25.0927,"theo":698.3984,"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":687.100006103516},{"option":"SPXW260930P06530000","bid":223.8,"bid_size":18.0,"ask":225.6,"ask_size":13.0,"iv":0.2036,"open_interest":53.0,"volume":0.0,"delta":-0.2991,"gamma":0.0003,"vega":18.6755,"theta":-0.8266,"rho":-13.7974,"theo":224.4716,"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":229.75},{"option":"SPXW260930C06535000","bid":687.5,"bid_size":1.0,"ask":700.9,"ask_size":1.0,"iv":0.2029,"open_interest":2.0,"volume":0.0,"delta":0.7008,"gamma":0.0003,"vega":18.7149,"theta":-0.7812,"rho":25.0562,"theo":694.6101,"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":683.350006103516},{"option":"SPXW260930P06535000","bid":224.8,"bid_size":10.0,"ask":226.7,"ask_size":5.0,"iv":0.2032,"open_interest":35.0,"volume":0.0,"delta":-0.3006,"gamma":0.0003,"vega":18.7149,"theta":-0.8269,"rho":-13.8636,"theo":225.5652,"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":230.849998474121},{"option":"SPXW260930C06540000","bid":687.3,"bid_size":7.0,"ask":694.8,"ask_size":7.0,"iv":0.2029,"open_interest":1.0,"volume":0.0,"delta":0.6993,"gamma":0.0003,"vega":18.7541,"theta":-0.782,"rho":25.0193,"theo":690.8271,"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":679.600006103516},{"option":"SPXW260930P06540000","bid":226.0,"bid_size":17.0,"ask":227.8,"ask_size":13.0,"iv":0.2029,"open_interest":74.0,"volume":4.0,"delta":-0.302,"gamma":0.0003,"vega":18.7541,"theta":-0.8272,"rho":-13.9301,"theo":226.664,"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":232.0},{"option":"SPXW260930C06545000","bid":685.1,"bid_size":2.0,"ask":688.6,"ask_size":2.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.6979,"gamma":0.0003,"vega":18.7933,"theta":-0.7827,"rho":24.9821,"theo":687.0494,"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":675.850006103516},{"option":"SPXW260930P06545000","bid":226.8,"bid_size":9.0,"ask":228.9,"ask_size":5.0,"iv":0.2024,"open_interest":13.0,"volume":0.0,"delta":-0.3035,"gamma":0.0003,"vega":18.7933,"theta":-0.8275,"rho":-13.997,"theo":227.7683,"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":233.099998474121},{"option":"SPXW260930C06550000","bid":681.5,"bid_size":1.0,"ask":684.7,"ask_size":1.0,"iv":0.2021,"open_interest":8.0,"volume":0.0,"delta":0.6964,"gamma":0.0003,"vega":18.8323,"theta":-0.7835,"rho":24.9445,"theo":683.2774,"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":672.100006103516},{"option":"SPXW260930P06550000","bid":228.2,"bid_size":17.0,"ask":230.0,"ask_size":13.0,"iv":0.2021,"open_interest":369.0,"volume":0.0,"delta":-0.3049,"gamma":0.0003,"vega":18.8323,"theta":-0.8278,"rho":-14.0642,"theo":228.8781,"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":234.25},{"option":"SPXW260930C06555000","bid":677.7,"bid_size":1.0,"ask":680.8,"ask_size":1.0,"iv":0.2017,"open_interest":32.0,"volume":0.0,"delta":0.6949,"gamma":0.0003,"vega":18.8712,"theta":-0.7843,"rho":24.9066,"theo":679.5108,"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":668.350006103516},{"option":"SPXW260930P06555000","bid":229.3,"bid_size":9.0,"ask":231.0,"ask_size":5.0,"iv":0.2018,"open_interest":37.0,"volume":0.0,"delta":-0.3064,"gamma":0.0003,"vega":18.8712,"theta":-0.8281,"rho":-14.1318,"theo":229.9933,"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":235.349998474121},{"option":"SPXW260930C06560000","bid":673.8,"bid_size":2.0,"ask":676.9,"ask_size":2.0,"iv":0.2014,"open_interest":37.0,"volume":0.0,"delta":0.6935,"gamma":0.0003,"vega":18.9101,"theta":-0.785,"rho":24.8683,"theo":675.7498,"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":664.600006103516},{"option":"SPXW260930P06560000","bid":230.4,"bid_size":17.0,"ask":232.3,"ask_size":13.0,"iv":0.2015,"open_interest":200.0,"volume":0.0,"delta":-0.3079,"gamma":0.0003,"vega":18.9101,"theta":-0.8283,"rho":-14.1998,"theo":231.1141,"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":236.5},{"option":"SPXW260930C06565000","bid":670.2,"bid_size":1.0,"ask":674.3,"ask_size":1.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.692,"gamma":0.0003,"vega":18.9488,"theta":-0.7857,"rho":24.8295,"theo":671.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.850006103516},{"option":"SPXW260930P06565000","bid":231.5,"bid_size":9.0,"ask":233.4,"ask_size":5.0,"iv":0.2011,"open_interest":157.0,"volume":0.0,"delta":-0.3094,"gamma":0.0003,"vega":18.9488,"theta":-0.8286,"rho":-14.2682,"theo":232.2406,"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":237.650001525879},{"option":"SPXW260930C06570000","bid":666.3,"bid_size":2.0,"ask":670.4,"ask_size":2.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.6905,"gamma":0.0003,"vega":18.9875,"theta":-0.7864,"rho":24.7904,"theo":668.2445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.100006103516},{"option":"SPXW260930P06570000","bid":232.6,"bid_size":17.0,"ask":234.5,"ask_size":13.0,"iv":0.2008,"open_interest":37.0,"volume":0.0,"delta":-0.3109,"gamma":0.0003,"vega":18.9875,"theta":-0.8288,"rho":-14.337,"theo":233.3726,"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":238.799995422363},{"option":"SPXW260930C06575000","bid":662.6,"bid_size":1.0,"ask":666.5,"ask_size":1.0,"iv":0.2003,"open_interest":1.0,"volume":0.0,"delta":0.689,"gamma":0.0003,"vega":19.0261,"theta":-0.7871,"rho":24.7508,"theo":664.5004,"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":653.399993896484},{"option":"SPXW260930P06575000","bid":233.5,"bid_size":22.0,"ask":235.7,"ask_size":13.0,"iv":0.2004,"open_interest":60.0,"volume":0.0,"delta":-0.3124,"gamma":0.0003,"vega":19.0261,"theta":-0.829,"rho":-14.4063,"theo":234.5103,"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":239.949996948242},{"option":"SPXW260930C06580000","bid":659.0,"bid_size":1.0,"ask":662.6,"ask_size":1.0,"iv":0.2,"open_interest":3.0,"volume":0.0,"delta":0.6875,"gamma":0.0003,"vega":19.0645,"theta":-0.7878,"rho":24.7108,"theo":660.762,"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":649.649993896484},{"option":"SPXW260930P06580000","bid":234.9,"bid_size":17.0,"ask":236.8,"ask_size":13.0,"iv":0.2001,"open_interest":41.0,"volume":0.0,"delta":-0.3139,"gamma":0.0003,"vega":19.0645,"theta":-0.8292,"rho":-14.476,"theo":235.6537,"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":241.099998474121},{"option":"SPXW260930C06585000","bid":655.1,"bid_size":1.0,"ask":658.7,"ask_size":1.0,"iv":0.1996,"open_interest":2.0,"volume":0.0,"delta":0.686,"gamma":0.0003,"vega":19.1029,"theta":-0.7884,"rho":24.6703,"theo":657.0293,"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":645.949981689453},{"option":"SPXW260930P06585000","bid":236.1,"bid_size":9.0,"ask":238.0,"ask_size":5.0,"iv":0.1997,"open_interest":172.0,"volume":0.0,"delta":-0.3154,"gamma":0.0003,"vega":19.1029,"theta":-0.8294,"rho":-14.5461,"theo":236.8029,"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":242.299995422363},{"option":"SPXW260930C06590000","bid":651.4,"bid_size":1.0,"ask":654.8,"ask_size":1.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.6844,"gamma":0.0003,"vega":19.1411,"theta":-0.7891,"rho":24.6294,"theo":653.3025,"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":642.25},{"option":"SPXW260930P06590000","bid":237.3,"bid_size":1.0,"ask":239.2,"ask_size":13.0,"iv":0.1993,"open_interest":54.0,"volume":0.0,"delta":-0.3169,"gamma":0.0003,"vega":19.1411,"theta":-0.8296,"rho":-14.6167,"theo":237.9579,"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":243.449996948242},{"option":"SPXW260930C06595000","bid":647.8,"bid_size":1.0,"ask":650.9,"ask_size":1.0,"iv":0.199,"open_interest":6.0,"volume":0.0,"delta":0.6829,"gamma":0.0003,"vega":19.1793,"theta":-0.7897,"rho":24.588,"theo":649.5815,"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":638.550018310547},{"option":"SPXW260930P06595000","bid":238.4,"bid_size":9.0,"ask":240.4,"ask_size":5.0,"iv":0.199,"open_interest":18.0,"volume":0.0,"delta":-0.3184,"gamma":0.0003,"vega":19.1793,"theta":-0.8297,"rho":-14.6877,"theo":239.1187,"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":244.650001525879},{"option":"SPXW260930C06600000","bid":644.1,"bid_size":1.0,"ask":647.0,"ask_size":1.0,"iv":0.1986,"open_interest":298.0,"volume":0.0,"delta":0.6814,"gamma":0.0003,"vega":19.2173,"theta":-0.7903,"rho":24.5462,"theo":645.8664,"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":634.850006103516},{"option":"SPXW260930P06600000","bid":239.5,"bid_size":17.0,"ask":241.6,"ask_size":13.0,"iv":0.1986,"open_interest":206.0,"volume":0.0,"delta":-0.32,"gamma":0.0003,"vega":19.2173,"theta":-0.8298,"rho":-14.7592,"theo":240.2856,"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":245.799995422363},{"option":"SPXW260930C06605000","bid":640.4,"bid_size":1.0,"ask":644.4,"ask_size":1.0,"iv":0.1982,"open_interest":7.0,"volume":0.0,"delta":0.6798,"gamma":0.0003,"vega":19.2551,"theta":-0.7909,"rho":24.5039,"theo":642.1573,"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":631.149993896484},{"option":"SPXW260930P06605000","bid":240.7,"bid_size":9.0,"ask":242.6,"ask_size":5.0,"iv":0.1984,"open_interest":16.0,"volume":0.0,"delta":-0.3215,"gamma":0.0003,"vega":19.2551,"theta":-0.83,"rho":-14.8312,"theo":241.4582,"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":247.0},{"option":"SPXW260930C06610000","bid":636.7,"bid_size":1.0,"ask":640.5,"ask_size":1.0,"iv":0.1979,"open_interest":35.0,"volume":0.0,"delta":0.6783,"gamma":0.0003,"vega":19.2929,"theta":-0.7915,"rho":24.4612,"theo":638.4542,"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":627.449981689453},{"option":"SPXW260930P06610000","bid":241.6,"bid_size":21.0,"ask":243.8,"ask_size":12.0,"iv":0.1979,"open_interest":548.0,"volume":0.0,"delta":-0.323,"gamma":0.0003,"vega":19.2929,"theta":-0.8301,"rho":-14.9036,"theo":242.6369,"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":248.200004577637},{"option":"SPXW260930C06615000","bid":633.0,"bid_size":1.0,"ask":636.6,"ask_size":1.0,"iv":0.1975,"open_interest":2.0,"volume":0.0,"delta":0.6767,"gamma":0.0003,"vega":19.3304,"theta":-0.792,"rho":24.418,"theo":634.7571,"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":623.799987792969},{"option":"SPXW260930P06615000","bid":243.0,"bid_size":9.0,"ask":245.0,"ask_size":5.0,"iv":0.1976,"open_interest":31.0,"volume":0.0,"delta":-0.3246,"gamma":0.0003,"vega":19.3304,"theta":-0.8301,"rho":-14.9764,"theo":243.8218,"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":249.400001525879},{"option":"SPXW260930C06620000","bid":629.2,"bid_size":1.0,"ask":632.7,"ask_size":1.0,"iv":0.1972,"open_interest":7.0,"volume":0.0,"delta":0.6752,"gamma":0.0003,"vega":19.3678,"theta":-0.7926,"rho":24.3743,"theo":631.0661,"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":620.200012207031},{"option":"SPXW260930P06620000","bid":244.2,"bid_size":16.0,"ask":246.3,"ask_size":12.0,"iv":0.1972,"open_interest":610.0,"volume":0.0,"delta":-0.3262,"gamma":0.0003,"vega":19.3678,"theta":-0.8302,"rho":-15.0497,"theo":245.0126,"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":250.599998474121},{"option":"SPXW260930C06625000","bid":624.9,"bid_size":2.0,"ask":628.8,"ask_size":5.0,"iv":0.1969,"open_interest":61.0,"volume":0.0,"delta":0.6736,"gamma":0.0003,"vega":19.405,"theta":-0.7931,"rho":24.3303,"theo":627.3813,"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":616.449981689453},{"option":"SPXW260930P06625000","bid":245.4,"bid_size":16.0,"ask":247.4,"ask_size":12.0,"iv":0.1969,"open_interest":555.0,"volume":0.0,"delta":-0.3277,"gamma":0.0003,"vega":19.405,"theta":-0.8303,"rho":-15.1234,"theo":246.2097,"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":251.849998474121},{"option":"SPXW260930C06630000","bid":621.9,"bid_size":1.0,"ask":624.9,"ask_size":1.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.672,"gamma":0.0003,"vega":19.442,"theta":-0.7936,"rho":24.2858,"theo":623.7027,"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":612.850006103516},{"option":"SPXW260930P06630000","bid":246.6,"bid_size":16.0,"ask":248.7,"ask_size":12.0,"iv":0.1965,"open_interest":246.0,"volume":0.0,"delta":-0.3293,"gamma":0.0003,"vega":19.4421,"theta":-0.8303,"rho":-15.1975,"theo":247.4129,"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":253.099998474121},{"option":"SPXW260930C06635000","bid":618.1,"bid_size":1.0,"ask":622.3,"ask_size":1.0,"iv":0.1961,"open_interest":9.0,"volume":0.0,"delta":0.6704,"gamma":0.0003,"vega":19.4789,"theta":-0.7941,"rho":24.241,"theo":620.0302,"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":609.149993896484},{"option":"SPXW260930P06635000","bid":247.6,"bid_size":14.0,"ask":249.8,"ask_size":5.0,"iv":0.1962,"open_interest":25.0,"volume":0.0,"delta":-0.3309,"gamma":0.0003,"vega":19.4789,"theta":-0.8303,"rho":-15.272,"theo":248.6223,"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":254.299995422363},{"option":"SPXW260930C06640000","bid":614.5,"bid_size":1.0,"ask":618.4,"ask_size":2.0,"iv":0.1958,"open_interest":61.0,"volume":0.0,"delta":0.6689,"gamma":0.0004,"vega":19.5154,"theta":-0.7946,"rho":24.1958,"theo":616.3641,"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":605.5},{"option":"SPXW260930P06640000","bid":248.8,"bid_size":21.0,"ask":251.1,"ask_size":12.0,"iv":0.1958,"open_interest":42.0,"volume":0.0,"delta":-0.3325,"gamma":0.0004,"vega":19.5154,"theta":-0.8304,"rho":-15.3469,"theo":249.8379,"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":255.5},{"option":"SPXW260930C06645000","bid":610.8,"bid_size":1.0,"ask":614.5,"ask_size":1.0,"iv":0.1954,"open_interest":211.0,"volume":0.0,"delta":0.6673,"gamma":0.0004,"vega":19.5518,"theta":-0.7951,"rho":24.1504,"theo":612.7042,"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":601.850006103516},{"option":"SPXW260930P06645000","bid":250.3,"bid_size":9.0,"ask":252.4,"ask_size":5.0,"iv":0.1955,"open_interest":7.0,"volume":0.0,"delta":-0.3341,"gamma":0.0004,"vega":19.5518,"theta":-0.8303,"rho":-15.422,"theo":251.0599,"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":256.800003051758},{"option":"SPXW260930C06650000","bid":607.0,"bid_size":5.0,"ask":610.6,"ask_size":5.0,"iv":0.1952,"open_interest":172.0,"volume":0.0,"delta":0.6657,"gamma":0.0004,"vega":19.5879,"theta":-0.7955,"rho":24.1046,"theo":609.0508,"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":598.25},{"option":"SPXW260930P06650000","bid":251.5,"bid_size":16.0,"ask":253.6,"ask_size":12.0,"iv":0.1952,"open_interest":52.0,"volume":0.0,"delta":-0.3357,"gamma":0.0004,"vega":19.5879,"theta":-0.8303,"rho":-15.4975,"theo":252.2883,"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":258.0},{"option":"SPXW260930C06655000","bid":603.5,"bid_size":1.0,"ask":606.7,"ask_size":1.0,"iv":0.1947,"open_interest":19.0,"volume":0.0,"delta":0.664,"gamma":0.0004,"vega":19.6238,"theta":-0.796,"rho":24.0584,"theo":605.4036,"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":594.649993896484},{"option":"SPXW260930P06655000","bid":252.7,"bid_size":9.0,"ask":254.7,"ask_size":5.0,"iv":0.1948,"open_interest":57.0,"volume":0.0,"delta":-0.3373,"gamma":0.0004,"vega":19.6238,"theta":-0.8303,"rho":-15.5733,"theo":253.523,"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":259.300003051758},{"option":"SPXW260930C06660000","bid":599.8,"bid_size":2.0,"ask":604.1,"ask_size":2.0,"iv":0.1944,"open_interest":62.0,"volume":0.0,"delta":0.6624,"gamma":0.0004,"vega":19.6594,"theta":-0.7964,"rho":24.0119,"theo":601.7628,"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":591.050018310547},{"option":"SPXW260930P06660000","bid":254.0,"bid_size":16.0,"ask":256.1,"ask_size":12.0,"iv":0.1945,"open_interest":239.0,"volume":0.0,"delta":-0.3389,"gamma":0.0004,"vega":19.6594,"theta":-0.8302,"rho":-15.6494,"theo":254.764,"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":260.5},{"option":"SPXW260930C06665000","bid":596.3,"bid_size":1.0,"ask":599.0,"ask_size":1.0,"iv":0.194,"open_interest":6.0,"volume":0.0,"delta":0.6608,"gamma":0.0004,"vega":19.6947,"theta":-0.7968,"rho":23.9652,"theo":598.1285,"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":587.449981689453},{"option":"SPXW260930P06665000","bid":255.2,"bid_size":9.0,"ask":257.2,"ask_size":5.0,"iv":0.1941,"open_interest":25.0,"volume":0.0,"delta":-0.3405,"gamma":0.0004,"vega":19.6948,"theta":-0.8301,"rho":-15.7258,"theo":256.0117,"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":261.800003051758},{"option":"SPXW260930C06670000","bid":592.6,"bid_size":1.0,"ask":596.3,"ask_size":1.0,"iv":0.1937,"open_interest":3.0,"volume":0.0,"delta":0.6592,"gamma":0.0004,"vega":19.7298,"theta":-0.7972,"rho":23.9182,"theo":594.5007,"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":583.800018310547},{"option":"SPXW260930P06670000","bid":256.5,"bid_size":16.0,"ask":258.6,"ask_size":12.0,"iv":0.1938,"open_interest":8.0,"volume":0.0,"delta":-0.3422,"gamma":0.0004,"vega":19.7298,"theta":-0.83,"rho":-15.8024,"theo":257.2655,"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":263.100006103516},{"option":"SPXW260930C06675000","bid":589.0,"bid_size":1.0,"ask":592.4,"ask_size":1.0,"iv":0.1933,"open_interest":383.0,"volume":0.0,"delta":0.6575,"gamma":0.0004,"vega":19.7646,"theta":-0.7975,"rho":23.8711,"theo":590.8793,"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":580.199981689453},{"option":"SPXW260930P06675000","bid":257.5,"bid_size":16.0,"ask":259.7,"ask_size":12.0,"iv":0.1935,"open_interest":13.0,"volume":0.0,"delta":-0.3438,"gamma":0.0004,"vega":19.7646,"theta":-0.8299,"rho":-15.8793,"theo":258.526,"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":264.399993896484},{"option":"SPXW260930C06680000","bid":585.4,"bid_size":5.0,"ask":588.5,"ask_size":5.0,"iv":0.193,"open_interest":6.0,"volume":0.0,"delta":0.6559,"gamma":0.0004,"vega":19.799,"theta":-0.7979,"rho":23.8237,"theo":587.2645,"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":576.649993896484},{"option":"SPXW260930P06680000","bid":258.8,"bid_size":15.0,"ask":261.1,"ask_size":12.0,"iv":0.193,"open_interest":10.0,"volume":0.0,"delta":-0.3455,"gamma":0.0004,"vega":19.799,"theta":-0.8298,"rho":-15.9564,"theo":259.7932,"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":265.699996948242},{"option":"SPXW260930C06685000","bid":581.8,"bid_size":2.0,"ask":585.9,"ask_size":2.0,"iv":0.1926,"open_interest":7.0,"volume":0.0,"delta":0.6542,"gamma":0.0004,"vega":19.8332,"theta":-0.7982,"rho":23.7761,"theo":583.6562,"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":573.050018310547},{"option":"SPXW260930P06685000","bid":260.3,"bid_size":8.0,"ask":262.4,"ask_size":5.0,"iv":0.1927,"open_interest":9.0,"volume":0.0,"delta":-0.3471,"gamma":0.0004,"vega":19.8332,"theta":-0.8297,"rho":-16.0336,"theo":261.0666,"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":267.0},{"option":"SPXW260930C06690000","bid":578.2,"bid_size":5.0,"ask":582.0,"ask_size":5.0,"iv":0.1923,"open_interest":16.0,"volume":0.0,"delta":0.6526,"gamma":0.0004,"vega":19.8671,"theta":-0.7985,"rho":23.7282,"theo":580.0545,"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":569.449981689453},{"option":"SPXW260930P06690000","bid":261.6,"bid_size":15.0,"ask":263.5,"ask_size":12.0,"iv":0.1924,"open_interest":169.0,"volume":0.0,"delta":-0.3488,"gamma":0.0004,"vega":19.8671,"theta":-0.8295,"rho":-16.1111,"theo":262.3467,"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":268.300003051758},{"option":"SPXW260930C06695000","bid":574.8,"bid_size":2.0,"ask":578.1,"ask_size":2.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":0.6509,"gamma":0.0004,"vega":19.9007,"theta":-0.7988,"rho":23.6802,"theo":576.4593,"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":565.850006103516},{"option":"SPXW260930P06695000","bid":262.9,"bid_size":8.0,"ask":264.8,"ask_size":5.0,"iv":0.192,"open_interest":601.0,"volume":0.0,"delta":-0.3504,"gamma":0.0004,"vega":19.9007,"theta":-0.8293,"rho":-16.1888,"theo":263.6333,"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":269.600006103516},{"option":"SPXW260930C06700000","bid":571.2,"bid_size":2.0,"ask":574.2,"ask_size":5.0,"iv":0.1916,"open_interest":432.0,"volume":4.0,"delta":0.6492,"gamma":0.0004,"vega":19.934,"theta":-0.7991,"rho":23.632,"theo":572.8708,"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":562.350006103516},{"option":"SPXW260930P06700000","bid":264.3,"bid_size":1.0,"ask":266.2,"ask_size":12.0,"iv":0.1916,"open_interest":674.0,"volume":0.0,"delta":-0.3521,"gamma":0.0004,"vega":19.934,"theta":-0.8291,"rho":-16.2666,"theo":264.9266,"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":270.899993896484},{"option":"SPXW260930C06705000","bid":567.6,"bid_size":2.0,"ask":571.6,"ask_size":2.0,"iv":0.1913,"open_interest":14.0,"volume":0.0,"delta":0.6475,"gamma":0.0004,"vega":19.9669,"theta":-0.7994,"rho":23.5836,"theo":569.2889,"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":558.75},{"option":"SPXW260930P06705000","bid":265.5,"bid_size":8.0,"ask":267.5,"ask_size":5.0,"iv":0.1913,"open_interest":11.0,"volume":0.0,"delta":-0.3538,"gamma":0.0004,"vega":19.9669,"theta":-0.8289,"rho":-16.3447,"theo":266.2265,"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":272.199996948242},{"option":"SPXW260930C06710000","bid":563.9,"bid_size":5.0,"ask":567.7,"ask_size":5.0,"iv":0.1909,"open_interest":32.0,"volume":0.0,"delta":0.6458,"gamma":0.0004,"vega":19.9996,"theta":-0.7996,"rho":23.535,"theo":565.7136,"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":555.25},{"option":"SPXW260930P06710000","bid":266.8,"bid_size":15.0,"ask":268.8,"ask_size":12.0,"iv":0.1909,"open_interest":6.0,"volume":0.0,"delta":-0.3555,"gamma":0.0004,"vega":19.9996,"theta":-0.8287,"rho":-16.423,"theo":267.5331,"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":273.5},{"option":"SPXW260930C06715000","bid":560.5,"bid_size":2.0,"ask":563.8,"ask_size":2.0,"iv":0.1906,"open_interest":197.0,"volume":2.0,"delta":0.6441,"gamma":0.0004,"vega":20.032,"theta":-0.7998,"rho":23.4862,"theo":562.145,"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":551.649993896484},{"option":"SPXW260930P06715000","bid":268.1,"bid_size":8.0,"ask":270.1,"ask_size":5.0,"iv":0.1906,"open_interest":56.0,"volume":0.0,"delta":-0.3572,"gamma":0.0004,"vega":20.032,"theta":-0.8284,"rho":-16.5014,"theo":268.8464,"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":274.899993896484},{"option":"SPXW260930C06720000","bid":556.7,"bid_size":5.0,"ask":559.9,"ask_size":5.0,"iv":0.1903,"open_interest":8.0,"volume":0.0,"delta":0.6424,"gamma":0.0004,"vega":20.0641,"theta":-0.8001,"rho":23.4371,"theo":558.5832,"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":548.149993896484},{"option":"SPXW260930P06720000","bid":269.4,"bid_size":15.0,"ask":271.3,"ask_size":12.0,"iv":0.1903,"open_interest":5.0,"volume":0.0,"delta":-0.3589,"gamma":0.0004,"vega":20.0642,"theta":-0.8282,"rho":-16.5802,"theo":270.1665,"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":276.199996948242},{"option":"SPXW260930C06725000","bid":553.4,"bid_size":2.0,"ask":557.3,"ask_size":6.0,"iv":0.1898,"open_interest":654.0,"volume":0.0,"delta":0.6407,"gamma":0.0004,"vega":20.096,"theta":-0.8002,"rho":23.3878,"theo":555.028,"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":544.600006103516},{"option":"SPXW260930P06725000","bid":270.5,"bid_size":15.0,"ask":272.8,"ask_size":13.0,"iv":0.1899,"open_interest":359.0,"volume":0.0,"delta":-0.3606,"gamma":0.0004,"vega":20.096,"theta":-0.8279,"rho":-16.6591,"theo":271.4933,"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":277.600006103516},{"option":"SPXW260930C06730000","bid":549.6,"bid_size":6.0,"ask":553.4,"ask_size":6.0,"iv":0.1896,"open_interest":52.0,"volume":0.0,"delta":0.639,"gamma":0.0004,"vega":20.1275,"theta":-0.8004,"rho":23.3382,"theo":551.4797,"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":541.050018310547},{"option":"SPXW260930P06730000","bid":272.1,"bid_size":15.0,"ask":274.1,"ask_size":12.0,"iv":0.1894,"open_interest":102.0,"volume":0.0,"delta":-0.3623,"gamma":0.0004,"vega":20.1275,"theta":-0.8276,"rho":-16.7384,"theo":272.8267,"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":278.899993896484},{"option":"SPXW260930C06735000","bid":546.3,"bid_size":2.0,"ask":549.5,"ask_size":2.0,"iv":0.1892,"open_interest":7.0,"volume":0.0,"delta":0.6373,"gamma":0.0004,"vega":20.1588,"theta":-0.8006,"rho":23.2884,"theo":547.9382,"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":537.550018310547},{"option":"SPXW260930P06735000","bid":273.4,"bid_size":8.0,"ask":275.3,"ask_size":5.0,"iv":0.1892,"open_interest":206.0,"volume":0.0,"delta":-0.3641,"gamma":0.0004,"vega":20.1588,"theta":-0.8273,"rho":-16.8179,"theo":274.167,"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":280.300003051758},{"option":"SPXW260930C06740000","bid":542.5,"bid_size":6.0,"ask":546.9,"ask_size":6.0,"iv":0.1888,"open_interest":5.0,"volume":0.0,"delta":0.6355,"gamma":0.0004,"vega":20.1898,"theta":-0.8007,"rho":23.2382,"theo":544.4035,"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":534.050018310547},{"option":"SPXW260930P06740000","bid":274.8,"bid_size":15.0,"ask":276.8,"ask_size":12.0,"iv":0.1888,"open_interest":71.0,"volume":0.0,"delta":-0.3658,"gamma":0.0004,"vega":20.1898,"theta":-0.8269,"rho":-16.8978,"theo":275.5141,"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":281.699996948242},{"option":"SPXW260930C06745000","bid":539.1,"bid_size":2.0,"ask":542.1,"ask_size":2.0,"iv":0.1885,"open_interest":29.0,"volume":0.0,"delta":0.6338,"gamma":0.0004,"vega":20.2205,"theta":-0.8008,"rho":23.1877,"theo":540.8757,"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":530.550018310547},{"option":"SPXW260930P06745000","bid":276.1,"bid_size":8.0,"ask":278.0,"ask_size":5.0,"iv":0.1885,"open_interest":63.0,"volume":0.0,"delta":-0.3676,"gamma":0.0004,"vega":20.2205,"theta":-0.8266,"rho":-16.978,"theo":276.8682,"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":283.050003051758},{"option":"SPXW260930C06750000","bid":535.6,"bid_size":6.0,"ask":539.1,"ask_size":6.0,"iv":0.1881,"open_interest":291.0,"volume":0.0,"delta":0.632,"gamma":0.0004,"vega":20.2509,"theta":-0.8009,"rho":23.1368,"theo":537.3549,"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":527.050018310547},{"option":"SPXW260930P06750000","bid":277.2,"bid_size":14.0,"ask":279.5,"ask_size":11.0,"iv":0.188,"open_interest":137.0,"volume":0.0,"delta":-0.3693,"gamma":0.0004,"vega":20.2509,"theta":-0.8262,"rho":-17.0585,"theo":278.2292,"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":284.399993896484},{"option":"SPXW260930C06755000","bid":532.0,"bid_size":2.0,"ask":535.2,"ask_size":2.0,"iv":0.1877,"open_interest":16.0,"volume":0.0,"delta":0.6303,"gamma":0.0004,"vega":20.2811,"theta":-0.801,"rho":23.0855,"theo":533.8411,"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":523.550018310547},{"option":"SPXW260930P06755000","bid":278.8,"bid_size":8.0,"ask":280.9,"ask_size":5.0,"iv":0.1878,"open_interest":43.0,"volume":0.0,"delta":-0.3711,"gamma":0.0004,"vega":20.2811,"theta":-0.8258,"rho":-17.1395,"theo":279.5972,"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":285.800003051758},{"option":"SPXW260930C06760000","bid":528.4,"bid_size":6.0,"ask":532.6,"ask_size":6.0,"iv":0.1874,"open_interest":43.0,"volume":0.0,"delta":0.6285,"gamma":0.0004,"vega":20.3111,"theta":-0.8011,"rho":23.0338,"theo":530.3343,"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":520.100006103516},{"option":"SPXW260930P06760000","bid":280.2,"bid_size":14.0,"ask":282.3,"ask_size":11.0,"iv":0.1873,"open_interest":34.0,"volume":0.0,"delta":-0.3728,"gamma":0.0004,"vega":20.3111,"theta":-0.8254,"rho":-17.2208,"theo":280.9722,"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":287.199996948242},{"option":"SPXW260930C06765000","bid":524.9,"bid_size":2.0,"ask":528.7,"ask_size":2.0,"iv":0.1871,"open_interest":13.0,"volume":0.0,"delta":0.6267,"gamma":0.0004,"vega":20.3407,"theta":-0.8011,"rho":22.9816,"theo":526.8345,"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":516.649993896484},{"option":"SPXW260930P06765000","bid":281.3,"bid_size":8.0,"ask":283.6,"ask_size":5.0,"iv":0.187,"open_interest":8.0,"volume":0.0,"delta":-0.3746,"gamma":0.0004,"vega":20.3407,"theta":-0.8249,"rho":-17.3027,"theo":282.3545,"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":288.649993896484},{"option":"SPXW260930C06770000","bid":521.4,"bid_size":6.0,"ask":524.8,"ask_size":6.0,"iv":0.1867,"open_interest":74.0,"volume":0.0,"delta":0.6249,"gamma":0.0004,"vega":20.3701,"theta":-0.8011,"rho":22.929,"theo":523.342,"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":513.149993896484},{"option":"SPXW260930P06770000","bid":282.9,"bid_size":14.0,"ask":285.0,"ask_size":12.0,"iv":0.1867,"open_interest":107.0,"volume":0.0,"delta":-0.3764,"gamma":0.0004,"vega":20.3701,"theta":-0.8245,"rho":-17.385,"theo":283.7436,"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":290.050003051758},{"option":"SPXW260930C06775000","bid":517.9,"bid_size":6.0,"ask":522.2,"ask_size":6.0,"iv":0.1864,"open_interest":290.0,"volume":0.0,"delta":0.6232,"gamma":0.0004,"vega":20.3993,"theta":-0.8011,"rho":22.8758,"theo":519.8566,"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":509.699996948242},{"option":"SPXW260930P06775000","bid":284.3,"bid_size":14.0,"ask":286.4,"ask_size":12.0,"iv":0.1863,"open_interest":521.0,"volume":0.0,"delta":-0.3782,"gamma":0.0004,"vega":20.3993,"theta":-0.824,"rho":-17.4678,"theo":285.1401,"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":291.449996948242},{"option":"SPXW260930C06780000","bid":514.5,"bid_size":6.0,"ask":518.3,"ask_size":6.0,"iv":0.186,"open_interest":216.0,"volume":0.0,"delta":0.6214,"gamma":0.0004,"vega":20.4281,"theta":-0.8011,"rho":22.8222,"theo":516.3786,"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":506.25},{"option":"SPXW260930P06780000","bid":285.7,"bid_size":14.0,"ask":287.8,"ask_size":11.0,"iv":0.186,"open_interest":354.0,"volume":0.0,"delta":-0.38,"gamma":0.0004,"vega":20.4281,"theta":-0.8235,"rho":-17.5511,"theo":286.5439,"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":292.899993896484},{"option":"SPXW260930C06785000","bid":511.1,"bid_size":2.0,"ask":514.1,"ask_size":2.0,"iv":0.1856,"open_interest":27.0,"volume":0.0,"delta":0.6195,"gamma":0.0004,"vega":20.4567,"theta":-0.8011,"rho":22.768,"theo":512.9079,"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":502.75},{"option":"SPXW260930P06785000","bid":287.1,"bid_size":8.0,"ask":289.2,"ask_size":5.0,"iv":0.1856,"open_interest":100.0,"volume":0.0,"delta":-0.3818,"gamma":0.0004,"vega":20.4567,"theta":-0.823,"rho":-17.6349,"theo":287.955,"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":294.300003051758},{"option":"SPXW260930C06790000","bid":507.5,"bid_size":6.0,"ask":511.8,"ask_size":6.0,"iv":0.1853,"open_interest":566.0,"volume":2.0,"delta":0.6177,"gamma":0.0004,"vega":20.4851,"theta":-0.801,"rho":22.7132,"theo":509.4446,"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":499.350006103516},{"option":"SPXW260930P06790000","bid":288.5,"bid_size":14.0,"ask":290.5,"ask_size":11.0,"iv":0.1853,"open_interest":65.0,"volume":0.0,"delta":-0.3836,"gamma":0.0004,"vega":20.4851,"theta":-0.8225,"rho":-17.7193,"theo":289.3736,"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":295.75},{"option":"SPXW260930C06795000","bid":504.0,"bid_size":3.0,"ask":507.9,"ask_size":3.0,"iv":0.1849,"open_interest":28.0,"volume":0.0,"delta":0.6159,"gamma":0.0004,"vega":20.5131,"theta":-0.801,"rho":22.658,"theo":505.9887,"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":495.900009155273},{"option":"SPXW260930P06795000","bid":289.7,"bid_size":7.0,"ask":292.1,"ask_size":5.0,"iv":0.1848,"open_interest":238.0,"volume":0.0,"delta":-0.3854,"gamma":0.0004,"vega":20.5131,"theta":-0.8219,"rho":-17.8043,"theo":290.7996,"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":297.199996948242},{"option":"SPXW260930C06800000","bid":500.7,"bid_size":6.0,"ask":504.0,"ask_size":6.0,"iv":0.1846,"open_interest":710.0,"volume":2.0,"delta":0.6141,"gamma":0.0004,"vega":20.5408,"theta":-0.8009,"rho":22.6021,"theo":502.5405,"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":492.5},{"option":"SPXW260930P06800000","bid":291.4,"bid_size":13.0,"ask":293.5,"ask_size":11.0,"iv":0.1845,"open_interest":456.0,"volume":0.0,"delta":-0.3873,"gamma":0.0004,"vega":20.5408,"theta":-0.8214,"rho":-17.8898,"theo":292.2332,"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":298.649993896484},{"option":"SPXW260930C06805000","bid":497.1,"bid_size":3.0,"ask":501.4,"ask_size":3.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.6122,"gamma":0.0004,"vega":20.5683,"theta":-0.8007,"rho":22.5457,"theo":499.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.050003051758},{"option":"SPXW260930P06805000","bid":292.8,"bid_size":7.0,"ask":294.8,"ask_size":4.0,"iv":0.1842,"open_interest":17.0,"volume":0.0,"delta":-0.3891,"gamma":0.0004,"vega":20.5683,"theta":-0.8208,"rho":-17.9758,"theo":293.6743,"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":300.149993896484},{"option":"SPXW260930C06810000","bid":493.7,"bid_size":6.0,"ask":497.5,"ask_size":6.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":0.6104,"gamma":0.0004,"vega":20.5954,"theta":-0.8006,"rho":22.4888,"theo":495.6669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.649993896484},{"option":"SPXW260930P06810000","bid":294.0,"bid_size":13.0,"ask":296.4,"ask_size":11.0,"iv":0.1838,"open_interest":3.0,"volume":0.0,"delta":-0.391,"gamma":0.0004,"vega":20.5954,"theta":-0.8202,"rho":-18.0624,"theo":295.1232,"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":301.600006103516},{"option":"SPXW260930C06815000","bid":490.4,"bid_size":2.0,"ask":493.6,"ask_size":2.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.6085,"gamma":0.0004,"vega":20.6222,"theta":-0.8004,"rho":22.4313,"theo":492.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.25},{"option":"SPXW260930P06815000","bid":295.7,"bid_size":7.0,"ask":297.7,"ask_size":4.0,"iv":0.1835,"open_interest":14.0,"volume":0.0,"delta":-0.3928,"gamma":0.0004,"vega":20.6222,"theta":-0.8195,"rho":-18.1496,"theo":296.5799,"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":303.100006103516},{"option":"SPXW260930C06820000","bid":486.8,"bid_size":6.0,"ask":490.0,"ask_size":6.0,"iv":0.1832,"open_interest":2.0,"volume":0.0,"delta":0.6067,"gamma":0.0004,"vega":20.6487,"theta":-0.8003,"rho":22.3733,"theo":488.8243,"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":478.850006103516},{"option":"SPXW260930P06820000","bid":297.2,"bid_size":13.0,"ask":299.3,"ask_size":11.0,"iv":0.1831,"open_interest":5.0,"volume":0.0,"delta":-0.3947,"gamma":0.0004,"vega":20.6487,"theta":-0.8189,"rho":-18.2372,"theo":298.0444,"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":304.550003051758},{"option":"SPXW260930C06825000","bid":483.4,"bid_size":6.0,"ask":486.3,"ask_size":6.0,"iv":0.1828,"open_interest":49.0,"volume":0.0,"delta":0.6048,"gamma":0.0004,"vega":20.6749,"theta":-0.8001,"rho":22.3148,"theo":485.4148,"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":475.5},{"option":"SPXW260930P06825000","bid":298.4,"bid_size":13.0,"ask":300.8,"ask_size":11.0,"iv":0.1828,"open_interest":336.0,"volume":0.0,"delta":-0.3965,"gamma":0.0004,"vega":20.6749,"theta":-0.8182,"rho":-18.3254,"theo":299.5167,"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":306.050003051758},{"option":"SPXW260930C06830000","bid":480.0,"bid_size":6.0,"ask":483.2,"ask_size":6.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":0.6029,"gamma":0.0004,"vega":20.7006,"theta":-0.7998,"rho":22.2558,"theo":482.0133,"change":0.0,"open":0.0,"high":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":"SPXW260930P06830000","bid":300.1,"bid_size":13.0,"ask":302.2,"ask_size":11.0,"iv":0.1824,"open_interest":10.0,"volume":0.0,"delta":-0.3984,"gamma":0.0004,"vega":20.7006,"theta":-0.8175,"rho":-18.4141,"theo":300.9971,"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":307.550003051758},{"option":"SPXW260930C06835000","bid":476.6,"bid_size":3.0,"ask":479.8,"ask_size":3.0,"iv":0.1821,"open_interest":11.0,"volume":1.0,"delta":0.601,"gamma":0.0004,"vega":20.726,"theta":-0.7996,"rho":22.1963,"theo":478.6199,"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":468.75},{"option":"SPXW260930P06835000","bid":301.6,"bid_size":7.0,"ask":303.7,"ask_size":5.0,"iv":0.182,"open_interest":14.0,"volume":0.0,"delta":-0.4003,"gamma":0.0004,"vega":20.726,"theta":-0.8168,"rho":-18.5032,"theo":302.4854,"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":309.100006103516},{"option":"SPXW260930C06840000","bid":473.2,"bid_size":6.0,"ask":476.5,"ask_size":6.0,"iv":0.1817,"open_interest":1.0,"volume":0.0,"delta":0.5992,"gamma":0.0004,"vega":20.751,"theta":-0.7993,"rho":22.1365,"theo":475.2345,"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":465.350006103516},{"option":"SPXW260930P06840000","bid":303.1,"bid_size":13.0,"ask":305.2,"ask_size":11.0,"iv":0.1816,"open_interest":6.0,"volume":0.0,"delta":-0.4022,"gamma":0.0004,"vega":20.751,"theta":-0.816,"rho":-18.5928,"theo":303.9819,"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":310.600006103516},{"option":"SPXW260930C06845000","bid":470.0,"bid_size":2.0,"ask":474.1,"ask_size":2.0,"iv":0.1813,"open_interest":1.0,"volume":0.0,"delta":0.5972,"gamma":0.0004,"vega":20.7756,"theta":-0.799,"rho":22.0764,"theo":471.8572,"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":462.0},{"option":"SPXW260930P06845000","bid":304.6,"bid_size":7.0,"ask":306.7,"ask_size":5.0,"iv":0.1813,"open_interest":12.0,"volume":0.0,"delta":-0.4041,"gamma":0.0004,"vega":20.7757,"theta":-0.8153,"rho":-18.6825,"theo":305.4865,"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":312.149993896484},{"option":"SPXW260930C06850000","bid":466.5,"bid_size":6.0,"ask":470.2,"ask_size":6.0,"iv":0.181,"open_interest":145.0,"volume":0.0,"delta":0.5953,"gamma":0.0004,"vega":20.7999,"theta":-0.7988,"rho":22.0157,"theo":468.4882,"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":458.649993896484},{"option":"SPXW260930P06850000","bid":306.1,"bid_size":13.0,"ask":308.2,"ask_size":11.0,"iv":0.181,"open_interest":336.0,"volume":10.0,"delta":-0.406,"gamma":0.0004,"vega":20.7999,"theta":-0.8145,"rho":-18.7728,"theo":306.9992,"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":313.649993896484},{"option":"SPXW260930C06855000","bid":463.1,"bid_size":2.0,"ask":465.1,"ask_size":4.0,"iv":0.1804,"open_interest":1.0,"volume":0.0,"delta":0.5934,"gamma":0.0004,"vega":20.8237,"theta":-0.7984,"rho":21.9548,"theo":465.1274,"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":455.25},{"option":"SPXW260930P06855000","bid":307.6,"bid_size":7.0,"ask":309.8,"ask_size":5.0,"iv":0.1806,"open_interest":1.0,"volume":0.0,"delta":-0.4079,"gamma":0.0004,"vega":20.8237,"theta":-0.8137,"rho":-18.8634,"theo":308.5203,"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":315.199996948242},{"option":"SPXW260930C06860000","bid":459.9,"bid_size":6.0,"ask":461.7,"ask_size":4.0,"iv":0.18,"open_interest":0.0,"volume":0.0,"delta":0.5915,"gamma":0.0004,"vega":20.8471,"theta":-0.7981,"rho":21.8935,"theo":461.7749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.0},{"option":"SPXW260930P06860000","bid":308.9,"bid_size":17.0,"ask":311.2,"ask_size":11.0,"iv":0.1803,"open_interest":8.0,"volume":0.0,"delta":-0.4098,"gamma":0.0004,"vega":20.8471,"theta":-0.8129,"rho":-18.9543,"theo":310.0496,"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":316.75},{"option":"SPXW260930C06865000","bid":456.4,"bid_size":3.0,"ask":458.4,"ask_size":4.0,"iv":0.1797,"open_interest":7.0,"volume":0.0,"delta":0.5896,"gamma":0.0004,"vega":20.87,"theta":-0.7977,"rho":21.832,"theo":458.4307,"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":448.649993896484},{"option":"SPXW260930P06865000","bid":310.7,"bid_size":7.0,"ask":312.8,"ask_size":5.0,"iv":0.1799,"open_interest":21.0,"volume":0.0,"delta":-0.4118,"gamma":0.0004,"vega":20.87,"theta":-0.812,"rho":-19.0455,"theo":311.5873,"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":318.350006103516},{"option":"SPXW260930C06870000","bid":453.1,"bid_size":6.0,"ask":455.0,"ask_size":4.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":0.5876,"gamma":0.0004,"vega":20.8925,"theta":-0.7973,"rho":21.7703,"theo":455.0949,"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":445.350006103516},{"option":"SPXW260930P06870000","bid":312.0,"bid_size":13.0,"ask":314.2,"ask_size":1.0,"iv":0.1796,"open_interest":5.0,"volume":0.0,"delta":-0.4137,"gamma":0.0004,"vega":20.8925,"theta":-0.8111,"rho":-19.1369,"theo":313.1334,"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":319.899993896484},{"option":"SPXW260930C06875000","bid":449.9,"bid_size":6.0,"ask":451.7,"ask_size":4.0,"iv":0.179,"open_interest":365.0,"volume":0.0,"delta":0.5857,"gamma":0.0004,"vega":20.9146,"theta":-0.7969,"rho":21.7083,"theo":451.7676,"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":442.050003051758},{"option":"SPXW260930P06875000","bid":313.8,"bid_size":13.0,"ask":315.9,"ask_size":11.0,"iv":0.1792,"open_interest":163.0,"volume":0.0,"delta":-0.4157,"gamma":0.0004,"vega":20.9146,"theta":-0.8102,"rho":-19.2285,"theo":314.6879,"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":321.5},{"option":"SPXW260930C06880000","bid":446.4,"bid_size":6.0,"ask":448.4,"ask_size":4.0,"iv":0.1787,"open_interest":2.0,"volume":0.0,"delta":0.5837,"gamma":0.0004,"vega":20.9362,"theta":-0.7964,"rho":21.6461,"theo":448.4487,"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":438.800003051758},{"option":"SPXW260930P06880000","bid":315.1,"bid_size":17.0,"ask":317.5,"ask_size":11.0,"iv":0.1789,"open_interest":15.0,"volume":0.0,"delta":-0.4176,"gamma":0.0004,"vega":20.9362,"theta":-0.8093,"rho":-19.3204,"theo":316.2508,"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":323.050003051758},{"option":"SPXW260930C06885000","bid":443.1,"bid_size":3.0,"ask":445.1,"ask_size":4.0,"iv":0.1783,"open_interest":0.0,"volume":0.0,"delta":0.5817,"gamma":0.0004,"vega":20.9573,"theta":-0.796,"rho":21.5838,"theo":445.1383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.5},{"option":"SPXW260930P06885000","bid":316.9,"bid_size":7.0,"ask":319.1,"ask_size":5.0,"iv":0.1785,"open_interest":19.0,"volume":0.0,"delta":-0.4196,"gamma":0.0004,"vega":20.9573,"theta":-0.8084,"rho":-19.4124,"theo":317.8223,"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":324.649993896484},{"option":"SPXW260930C06890000","bid":439.8,"bid_size":6.0,"ask":441.8,"ask_size":4.0,"iv":0.178,"open_interest":69.0,"volume":0.0,"delta":0.5798,"gamma":0.0004,"vega":20.978,"theta":-0.7955,"rho":21.5212,"theo":441.8365,"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":432.150009155273},{"option":"SPXW260930P06890000","bid":318.5,"bid_size":13.0,"ask":320.7,"ask_size":11.0,"iv":0.1781,"open_interest":130.0,"volume":0.0,"delta":-0.4216,"gamma":0.0004,"vega":20.978,"theta":-0.8074,"rho":-19.5046,"theo":319.4023,"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":326.25},{"option":"SPXW260930C06895000","bid":436.5,"bid_size":3.0,"ask":438.5,"ask_size":4.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":0.5778,"gamma":0.0004,"vega":20.9982,"theta":-0.795,"rho":21.4585,"theo":438.5432,"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":428.949996948242},{"option":"SPXW260930P06895000","bid":319.8,"bid_size":11.0,"ask":322.3,"ask_size":5.0,"iv":0.1778,"open_interest":70.0,"volume":0.0,"delta":-0.4236,"gamma":0.0004,"vega":20.9983,"theta":-0.8064,"rho":-19.597,"theo":320.991,"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":327.899993896484},{"option":"SPXW260930C06900000","bid":433.2,"bid_size":7.0,"ask":435.2,"ask_size":4.0,"iv":0.1772,"open_interest":274.0,"volume":0.0,"delta":0.5758,"gamma":0.0004,"vega":21.018,"theta":-0.7945,"rho":21.3955,"theo":435.2586,"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":425.699996948242},{"option":"SPXW260930P06900000","bid":321.4,"bid_size":17.0,"ask":323.9,"ask_size":11.0,"iv":0.1775,"open_interest":657.0,"volume":6.0,"delta":-0.4256,"gamma":0.0004,"vega":21.018,"theta":-0.8054,"rho":-19.6896,"theo":322.5881,"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":329.550003051758},{"option":"SPXW260930C06905000","bid":429.9,"bid_size":3.0,"ask":431.9,"ask_size":4.0,"iv":0.1769,"open_interest":2.0,"volume":0.0,"delta":0.5738,"gamma":0.0004,"vega":21.0373,"theta":-0.7939,"rho":21.3324,"theo":431.9827,"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":422.449996948242},{"option":"SPXW260930P06905000","bid":323.0,"bid_size":11.0,"ask":325.4,"ask_size":5.0,"iv":0.1771,"open_interest":9.0,"volume":0.0,"delta":-0.4276,"gamma":0.0004,"vega":21.0373,"theta":-0.8044,"rho":-19.7825,"theo":324.194,"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":331.149993896484},{"option":"SPXW260930C06910000","bid":427.0,"bid_size":6.0,"ask":428.6,"ask_size":4.0,"iv":0.1765,"open_interest":6.0,"volume":0.0,"delta":0.5718,"gamma":0.0004,"vega":21.0562,"theta":-0.7934,"rho":21.269,"theo":428.7155,"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":419.199996948242},{"option":"SPXW260930P06910000","bid":324.6,"bid_size":16.0,"ask":327.0,"ask_size":10.0,"iv":0.1768,"open_interest":18.0,"volume":0.0,"delta":-0.4296,"gamma":0.0004,"vega":21.0562,"theta":-0.8034,"rho":-19.8755,"theo":325.8086,"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":332.800003051758},{"option":"SPXW260930C06915000","bid":423.4,"bid_size":3.0,"ask":425.4,"ask_size":4.0,"iv":0.1762,"open_interest":11.0,"volume":0.0,"delta":0.5698,"gamma":0.0004,"vega":21.0745,"theta":-0.7928,"rho":21.2054,"theo":425.457,"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":416.0},{"option":"SPXW260930P06915000","bid":326.2,"bid_size":11.0,"ask":328.7,"ask_size":5.0,"iv":0.1764,"open_interest":10.0,"volume":0.0,"delta":-0.4316,"gamma":0.0004,"vega":21.0745,"theta":-0.8023,"rho":-19.9688,"theo":327.432,"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":334.449996948242},{"option":"SPXW260930C06920000","bid":420.4,"bid_size":2.0,"ask":422.1,"ask_size":4.0,"iv":0.1758,"open_interest":7.0,"volume":0.0,"delta":0.5677,"gamma":0.0004,"vega":21.0924,"theta":-0.7921,"rho":21.1414,"theo":422.2074,"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":412.800003051758},{"option":"SPXW260930P06920000","bid":328.1,"bid_size":12.0,"ask":330.4,"ask_size":10.0,"iv":0.176,"open_interest":5.0,"volume":0.0,"delta":-0.4336,"gamma":0.0004,"vega":21.0924,"theta":-0.8012,"rho":-20.0624,"theo":329.0643,"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":336.149993896484},{"option":"SPXW260930C06925000","bid":416.9,"bid_size":6.0,"ask":418.9,"ask_size":4.0,"iv":0.1755,"open_interest":35.0,"volume":0.0,"delta":0.5657,"gamma":0.0004,"vega":21.1099,"theta":-0.7915,"rho":21.0772,"theo":418.9667,"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":409.550003051758},{"option":"SPXW260930P06925000","bid":329.5,"bid_size":16.0,"ask":331.9,"ask_size":10.0,"iv":0.1757,"open_interest":241.0,"volume":0.0,"delta":-0.4356,"gamma":0.0004,"vega":21.1099,"theta":-0.8001,"rho":-20.1563,"theo":330.7053,"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":337.75},{"option":"SPXW260930C06930000","bid":414.0,"bid_size":6.0,"ask":415.7,"ask_size":4.0,"iv":0.1751,"open_interest":12.0,"volume":0.0,"delta":0.5637,"gamma":0.0004,"vega":21.1269,"theta":-0.7908,"rho":21.0127,"theo":415.7349,"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":406.300003051758},{"option":"SPXW260930P06930000","bid":331.2,"bid_size":10.0,"ask":333.7,"ask_size":10.0,"iv":0.1753,"open_interest":4.0,"volume":0.0,"delta":-0.4377,"gamma":0.0004,"vega":21.1269,"theta":-0.799,"rho":-20.2505,"theo":332.3555,"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":339.5},{"option":"SPXW260930C06935000","bid":410.4,"bid_size":3.0,"ask":412.4,"ask_size":4.0,"iv":0.1747,"open_interest":0.0,"volume":0.0,"delta":0.5616,"gamma":0.0004,"vega":21.1434,"theta":-0.7901,"rho":20.9477,"theo":412.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.199996948242},{"option":"SPXW260930P06935000","bid":332.8,"bid_size":11.0,"ask":335.4,"ask_size":5.0,"iv":0.175,"open_interest":6.0,"volume":0.0,"delta":-0.4397,"gamma":0.0004,"vega":21.1434,"theta":-0.7978,"rho":-20.3451,"theo":334.0146,"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":341.199996948242},{"option":"SPXW260930C06940000","bid":407.2,"bid_size":6.0,"ask":409.2,"ask_size":4.0,"iv":0.1744,"open_interest":4.0,"volume":0.0,"delta":0.5596,"gamma":0.0004,"vega":21.1594,"theta":-0.7894,"rho":20.8823,"theo":409.2984,"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":400.0},{"option":"SPXW260930P06940000","bid":334.7,"bid_size":12.0,"ask":336.9,"ask_size":10.0,"iv":0.1746,"open_interest":11.0,"volume":0.0,"delta":-0.4418,"gamma":0.0004,"vega":21.1594,"theta":-0.7966,"rho":-20.4401,"theo":335.6826,"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":342.899993896484},{"option":"SPXW260930C06945000","bid":404.0,"bid_size":3.0,"ask":406.0,"ask_size":4.0,"iv":0.174,"open_interest":20.0,"volume":0.0,"delta":0.5575,"gamma":0.0004,"vega":21.175,"theta":-0.7887,"rho":20.8165,"theo":406.0939,"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":396.800003051758},{"option":"SPXW260930P06945000","bid":336.2,"bid_size":5.0,"ask":338.6,"ask_size":5.0,"iv":0.1742,"open_interest":13.0,"volume":0.0,"delta":-0.4438,"gamma":0.0004,"vega":21.175,"theta":-0.7954,"rho":-20.5356,"theo":337.3599,"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":344.600006103516},{"option":"SPXW260930C06950000","bid":400.8,"bid_size":6.0,"ask":402.8,"ask_size":4.0,"iv":0.1737,"open_interest":167.0,"volume":0.0,"delta":0.5554,"gamma":0.0004,"vega":21.19,"theta":-0.788,"rho":20.7502,"theo":402.8987,"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":393.600006103516},{"option":"SPXW260930P06950000","bid":337.9,"bid_size":10.0,"ask":340.4,"ask_size":10.0,"iv":0.1739,"open_interest":172.0,"volume":0.0,"delta":-0.4459,"gamma":0.0004,"vega":21.19,"theta":-0.7942,"rho":-20.6316,"theo":339.0465,"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":346.300003051758},{"option":"SPXW260930C06955000","bid":397.6,"bid_size":3.0,"ask":399.6,"ask_size":4.0,"iv":0.1733,"open_interest":14.0,"volume":0.0,"delta":0.5533,"gamma":0.0004,"vega":21.2046,"theta":-0.7872,"rho":20.6833,"theo":399.7128,"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":390.5},{"option":"SPXW260930P06955000","bid":339.6,"bid_size":5.0,"ask":342.0,"ask_size":5.0,"iv":0.1736,"open_interest":7.0,"volume":0.0,"delta":-0.448,"gamma":0.0004,"vega":21.2046,"theta":-0.7929,"rho":-20.7282,"theo":340.7425,"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":348.050003051758},{"option":"SPXW260930C06960000","bid":394.8,"bid_size":7.0,"ask":396.5,"ask_size":4.0,"iv":0.173,"open_interest":1.0,"volume":0.0,"delta":0.5512,"gamma":0.0004,"vega":21.2188,"theta":-0.7864,"rho":20.6159,"theo":396.5363,"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":387.349990844727},{"option":"SPXW260930P06960000","bid":341.5,"bid_size":12.0,"ask":343.8,"ask_size":10.0,"iv":0.1732,"open_interest":14.0,"volume":0.0,"delta":-0.4501,"gamma":0.0004,"vega":21.2188,"theta":-0.7916,"rho":-20.8253,"theo":342.4478,"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":349.800003051758},{"option":"SPXW260930C06965000","bid":391.3,"bid_size":3.0,"ask":393.3,"ask_size":4.0,"iv":0.1726,"open_interest":19.0,"volume":0.0,"delta":0.5492,"gamma":0.0004,"vega":21.2324,"theta":-0.7855,"rho":20.5478,"theo":393.3693,"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":384.25},{"option":"SPXW260930P06965000","bid":343.2,"bid_size":7.0,"ask":345.4,"ask_size":4.0,"iv":0.1729,"open_interest":3.0,"volume":0.0,"delta":-0.4522,"gamma":0.0004,"vega":21.2324,"theta":-0.7903,"rho":-20.923,"theo":344.1628,"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":351.550003051758},{"option":"SPXW260930C06970000","bid":388.5,"bid_size":6.0,"ask":390.2,"ask_size":4.0,"iv":0.1722,"open_interest":15.0,"volume":0.0,"delta":0.547,"gamma":0.0004,"vega":21.2455,"theta":-0.7847,"rho":20.4792,"theo":390.2121,"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":381.100006103516},{"option":"SPXW260930P06970000","bid":344.7,"bid_size":10.0,"ask":347.3,"ask_size":10.0,"iv":0.1725,"open_interest":25.0,"volume":0.0,"delta":-0.4543,"gamma":0.0004,"vega":21.2455,"theta":-0.789,"rho":-21.0213,"theo":345.8873,"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":353.300003051758},{"option":"SPXW260930C06975000","bid":385.0,"bid_size":6.0,"ask":387.0,"ask_size":4.0,"iv":0.1719,"open_interest":487.0,"volume":0.0,"delta":0.5449,"gamma":0.0004,"vega":21.2581,"theta":-0.7838,"rho":20.4099,"theo":387.0645,"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":378.0},{"option":"SPXW260930P06975000","bid":346.5,"bid_size":10.0,"ask":349.0,"ask_size":10.0,"iv":0.1722,"open_interest":68.0,"volume":0.0,"delta":-0.4564,"gamma":0.0004,"vega":21.2581,"theta":-0.7877,"rho":-21.1202,"theo":347.6216,"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":355.050003051758},{"option":"SPXW260930C06980000","bid":382.2,"bid_size":7.0,"ask":383.9,"ask_size":4.0,"iv":0.1716,"open_interest":51.0,"volume":0.0,"delta":0.5428,"gamma":0.0004,"vega":21.2701,"theta":-0.7829,"rho":20.34,"theo":383.9269,"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":374.899993896484},{"option":"SPXW260930P06980000","bid":348.4,"bid_size":12.0,"ask":350.7,"ask_size":10.0,"iv":0.1718,"open_interest":7.0,"volume":0.0,"delta":-0.4585,"gamma":0.0004,"vega":21.2701,"theta":-0.7863,"rho":-21.2198,"theo":349.3658,"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":356.850006103516},{"option":"SPXW260930C06985000","bid":379.1,"bid_size":3.0,"ask":380.7,"ask_size":4.0,"iv":0.1712,"open_interest":7.0,"volume":0.0,"delta":0.5407,"gamma":0.0004,"vega":21.2817,"theta":-0.782,"rho":20.2694,"theo":380.7991,"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":371.800003051758},{"option":"SPXW260930P06985000","bid":350.0,"bid_size":5.0,"ask":352.4,"ask_size":5.0,"iv":0.1715,"open_interest":11.0,"volume":0.0,"delta":-0.4607,"gamma":0.0004,"vega":21.2817,"theta":-0.7849,"rho":-21.32,"theo":351.1199,"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":358.649993896484},{"option":"SPXW260930C06990000","bid":375.9,"bid_size":2.0,"ask":377.6,"ask_size":4.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":0.5385,"gamma":0.0004,"vega":21.2926,"theta":-0.781,"rho":20.1983,"theo":377.6814,"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":368.75},{"option":"SPXW260930P06990000","bid":351.7,"bid_size":16.0,"ask":354.3,"ask_size":10.0,"iv":0.1711,"open_interest":14.0,"volume":0.0,"delta":-0.4628,"gamma":0.0004,"vega":21.2927,"theta":-0.7835,"rho":-21.4209,"theo":352.8841,"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":360.449996948242},{"option":"SPXW260930C06995000","bid":372.8,"bid_size":2.0,"ask":374.5,"ask_size":4.0,"iv":0.1705,"open_interest":1.0,"volume":0.0,"delta":0.5364,"gamma":0.0004,"vega":21.3031,"theta":-0.7801,"rho":20.1265,"theo":374.574,"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":365.699996948242},{"option":"SPXW260930P06995000","bid":353.5,"bid_size":4.0,"ask":356.1,"ask_size":5.0,"iv":0.1708,"open_interest":18.0,"volume":0.0,"delta":-0.465,"gamma":0.0004,"vega":21.3031,"theta":-0.782,"rho":-21.5223,"theo":354.6585,"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":362.25},{"option":"SPXW260930C07000000","bid":369.8,"bid_size":7.0,"ask":371.4,"ask_size":4.0,"iv":0.1701,"open_interest":1096.0,"volume":0.0,"delta":0.5342,"gamma":0.0004,"vega":21.313,"theta":-0.7791,"rho":20.0541,"theo":371.4768,"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":362.600006103516},{"option":"SPXW260930P07000000","bid":355.5,"bid_size":12.0,"ask":357.8,"ask_size":10.0,"iv":0.1704,"open_interest":1403.0,"volume":11.0,"delta":-0.4671,"gamma":0.0004,"vega":21.313,"theta":-0.7806,"rho":-21.6244,"theo":356.443,"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":364.149993896484},{"option":"SPXW260930C07005000","bid":366.7,"bid_size":2.0,"ask":368.4,"ask_size":4.0,"iv":0.1698,"open_interest":213.0,"volume":0.0,"delta":0.5321,"gamma":0.0004,"vega":21.3223,"theta":-0.7781,"rho":19.9811,"theo":368.39,"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":359.600006103516},{"option":"SPXW260930P07005000","bid":357.3,"bid_size":7.0,"ask":359.7,"ask_size":5.0,"iv":0.1701,"open_interest":245.0,"volume":0.0,"delta":-0.4693,"gamma":0.0004,"vega":21.3223,"theta":-0.7791,"rho":-21.727,"theo":358.2381,"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":365.949996948242},{"option":"SPXW260930C07010000","bid":363.3,"bid_size":6.0,"ask":365.3,"ask_size":4.0,"iv":0.1695,"open_interest":41.0,"volume":0.0,"delta":0.5299,"gamma":0.0004,"vega":21.331,"theta":-0.777,"rho":19.9076,"theo":365.3136,"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":356.550003051758},{"option":"SPXW260930P07010000","bid":358.9,"bid_size":10.0,"ask":361.5,"ask_size":10.0,"iv":0.1698,"open_interest":33.0,"volume":0.0,"delta":-0.4714,"gamma":0.0004,"vega":21.331,"theta":-0.7775,"rho":-21.8301,"theo":360.0436,"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":367.75},{"option":"SPXW260930C07015000","bid":360.6,"bid_size":2.0,"ask":362.2,"ask_size":4.0,"iv":0.1691,"open_interest":68.0,"volume":0.0,"delta":0.5277,"gamma":0.0004,"vega":21.3392,"theta":-0.776,"rho":19.8336,"theo":362.2479,"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":353.5},{"option":"SPXW260930P07015000","bid":360.8,"bid_size":5.0,"ask":363.3,"ask_size":5.0,"iv":0.1694,"open_interest":65.0,"volume":0.0,"delta":-0.4736,"gamma":0.0004,"vega":21.3392,"theta":-0.776,"rho":-21.9338,"theo":361.8597,"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":369.649993896484},{"option":"SPXW260930C07020000","bid":357.2,"bid_size":6.0,"ask":359.2,"ask_size":4.0,"iv":0.1688,"open_interest":57.0,"volume":0.0,"delta":0.5255,"gamma":0.0004,"vega":21.3467,"theta":-0.7749,"rho":19.7595,"theo":359.1928,"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":350.550003051758},{"option":"SPXW260930P07020000","bid":362.6,"bid_size":10.0,"ask":365.1,"ask_size":10.0,"iv":0.169,"open_interest":68.0,"volume":0.0,"delta":-0.4758,"gamma":0.0004,"vega":21.3467,"theta":-0.7744,"rho":-22.0376,"theo":363.6863,"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":371.550003051758},{"option":"SPXW260930C07025000","bid":354.5,"bid_size":6.0,"ask":356.1,"ask_size":4.0,"iv":0.1684,"open_interest":51.0,"volume":0.0,"delta":0.5233,"gamma":0.0004,"vega":21.3537,"theta":-0.7738,"rho":19.6846,"theo":356.1484,"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":347.550003051758},{"option":"SPXW260930P07025000","bid":364.4,"bid_size":10.0,"ask":367.0,"ask_size":10.0,"iv":0.1687,"open_interest":150.0,"volume":0.0,"delta":-0.478,"gamma":0.0004,"vega":21.3537,"theta":-0.7728,"rho":-22.1421,"theo":365.5239,"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":373.449996948242},{"option":"SPXW260930C07030000","bid":351.5,"bid_size":6.0,"ask":353.1,"ask_size":4.0,"iv":0.1681,"open_interest":432.0,"volume":0.0,"delta":0.5211,"gamma":0.0004,"vega":21.36,"theta":-0.7726,"rho":19.6095,"theo":353.1149,"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":344.550003051758},{"option":"SPXW260930P07030000","bid":366.5,"bid_size":12.0,"ask":368.8,"ask_size":10.0,"iv":0.1683,"open_interest":464.0,"volume":0.0,"delta":-0.4802,"gamma":0.0004,"vega":21.36,"theta":-0.7712,"rho":-22.2469,"theo":367.3721,"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":375.350006103516},{"option":"SPXW260930C07035000","bid":348.1,"bid_size":2.0,"ask":350.1,"ask_size":4.0,"iv":0.1678,"open_interest":4.0,"volume":0.0,"delta":0.5189,"gamma":0.0004,"vega":21.3658,"theta":-0.7714,"rho":19.5341,"theo":350.0923,"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":341.5},{"option":"SPXW260930P07035000","bid":368.1,"bid_size":11.0,"ask":370.7,"ask_size":5.0,"iv":0.168,"open_interest":34.0,"volume":0.0,"delta":-0.4824,"gamma":0.0004,"vega":21.3658,"theta":-0.7696,"rho":-22.3519,"theo":369.2315,"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":377.25},{"option":"SPXW260930C07040000","bid":345.4,"bid_size":2.0,"ask":347.1,"ask_size":4.0,"iv":0.1674,"open_interest":80.0,"volume":0.0,"delta":0.5167,"gamma":0.0004,"vega":21.3709,"theta":-0.7702,"rho":19.4585,"theo":347.0807,"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":338.550003051758},{"option":"SPXW260930P07040000","bid":370.0,"bid_size":10.0,"ask":372.5,"ask_size":10.0,"iv":0.1676,"open_interest":18.0,"volume":0.0,"delta":-0.4846,"gamma":0.0004,"vega":21.3709,"theta":-0.7679,"rho":-22.4572,"theo":371.1017,"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":379.149993896484},{"option":"SPXW260930C07045000","bid":342.5,"bid_size":2.0,"ask":344.1,"ask_size":4.0,"iv":0.1671,"open_interest":46.0,"volume":0.0,"delta":0.5145,"gamma":0.0004,"vega":21.3754,"theta":-0.769,"rho":19.3827,"theo":344.0802,"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":335.650009155273},{"option":"SPXW260930P07045000","bid":371.9,"bid_size":5.0,"ask":374.4,"ask_size":5.0,"iv":0.1673,"open_interest":16.0,"volume":0.0,"delta":-0.4869,"gamma":0.0004,"vega":21.3754,"theta":-0.7662,"rho":-22.5627,"theo":372.9829,"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":381.050003051758},{"option":"SPXW260930C07050000","bid":339.6,"bid_size":1.0,"ask":341.1,"ask_size":4.0,"iv":0.1666,"open_interest":315.0,"volume":0.0,"delta":0.5122,"gamma":0.0004,"vega":21.3793,"theta":-0.7678,"rho":19.3067,"theo":341.0908,"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":332.650009155273},{"option":"SPXW260930P07050000","bid":373.8,"bid_size":10.0,"ask":376.3,"ask_size":10.0,"iv":0.1669,"open_interest":265.0,"volume":0.0,"delta":-0.4891,"gamma":0.0004,"vega":21.3793,"theta":-0.7645,"rho":-22.6684,"theo":374.8753,"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":383.0},{"option":"SPXW260930C07055000","bid":336.2,"bid_size":3.0,"ask":338.1,"ask_size":4.0,"iv":0.1664,"open_interest":11.0,"volume":0.0,"delta":0.51,"gamma":0.0004,"vega":21.3826,"theta":-0.7665,"rho":19.2305,"theo":338.1125,"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":329.75},{"option":"SPXW260930P07055000","bid":375.7,"bid_size":4.0,"ask":378.2,"ask_size":4.0,"iv":0.1666,"open_interest":103.0,"volume":0.0,"delta":-0.4913,"gamma":0.0004,"vega":21.3826,"theta":-0.7627,"rho":-22.7742,"theo":376.7791,"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":384.900009155273},{"option":"SPXW260930C07060000","bid":333.6,"bid_size":11.0,"ask":335.2,"ask_size":4.0,"iv":0.166,"open_interest":85.0,"volume":0.0,"delta":0.5078,"gamma":0.0004,"vega":21.3852,"theta":-0.7652,"rho":19.1542,"theo":335.1456,"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":326.849990844727},{"option":"SPXW260930P07060000","bid":377.6,"bid_size":16.0,"ask":380.3,"ask_size":10.0,"iv":0.1663,"open_interest":84.0,"volume":0.0,"delta":-0.4936,"gamma":0.0004,"vega":21.3852,"theta":-0.761,"rho":-22.8802,"theo":378.694,"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":386.949996948242},{"option":"SPXW260930C07065000","bid":330.6,"bid_size":6.0,"ask":332.2,"ask_size":4.0,"iv":0.1657,"open_interest":36.0,"volume":0.0,"delta":0.5055,"gamma":0.0004,"vega":21.3873,"theta":-0.7639,"rho":19.0778,"theo":332.1899,"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":323.899993896484},{"option":"SPXW260930P07065000","bid":379.8,"bid_size":7.0,"ask":382.1,"ask_size":5.0,"iv":0.1659,"open_interest":15.0,"volume":0.0,"delta":-0.4958,"gamma":0.0004,"vega":21.3873,"theta":-0.7592,"rho":-22.9863,"theo":380.6201,"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":388.850006103516},{"option":"SPXW260930C07070000","bid":327.8,"bid_size":1.0,"ask":329.3,"ask_size":4.0,"iv":0.1653,"open_interest":42.0,"volume":0.0,"delta":0.5032,"gamma":0.0004,"vega":21.3887,"theta":-0.7626,"rho":19.0012,"theo":329.2456,"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":321.0},{"option":"SPXW260930P07070000","bid":381.5,"bid_size":10.0,"ask":384.0,"ask_size":10.0,"iv":0.1656,"open_interest":32.0,"volume":0.0,"delta":-0.4981,"gamma":0.0004,"vega":21.3887,"theta":-0.7574,"rho":-23.0925,"theo":382.5578,"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":390.850006103516},{"option":"SPXW260930C07075000","bid":324.7,"bid_size":6.0,"ask":326.4,"ask_size":4.0,"iv":0.165,"open_interest":76.0,"volume":0.0,"delta":0.501,"gamma":0.0004,"vega":21.3894,"theta":-0.7612,"rho":18.9245,"theo":326.3128,"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":318.150009155273},{"option":"SPXW260930P07075000","bid":383.7,"bid_size":12.0,"ask":386.0,"ask_size":10.0,"iv":0.1652,"open_interest":20.0,"volume":0.0,"delta":-0.5004,"gamma":0.0004,"vega":21.3894,"theta":-0.7555,"rho":-23.1988,"theo":384.5067,"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":392.850006103516},{"option":"SPXW260930C07080000","bid":321.8,"bid_size":6.0,"ask":323.4,"ask_size":4.0,"iv":0.1647,"open_interest":30.0,"volume":10.0,"delta":0.4987,"gamma":0.0004,"vega":21.3896,"theta":-0.7598,"rho":18.8477,"theo":323.3917,"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":315.25},{"option":"SPXW260930P07080000","bid":385.4,"bid_size":16.0,"ask":388.0,"ask_size":10.0,"iv":0.1649,"open_interest":2.0,"volume":0.0,"delta":-0.5027,"gamma":0.0004,"vega":21.3896,"theta":-0.7536,"rho":-23.3054,"theo":386.4674,"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":394.850006103516},{"option":"SPXW260930C07085000","bid":318.9,"bid_size":6.0,"ask":320.5,"ask_size":4.0,"iv":0.1643,"open_interest":16.0,"volume":0.0,"delta":0.4964,"gamma":0.0004,"vega":21.389,"theta":-0.7584,"rho":18.7706,"theo":320.482,"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":312.399993896484},{"option":"SPXW260930P07085000","bid":387.4,"bid_size":5.0,"ask":390.1,"ask_size":5.0,"iv":0.1646,"open_interest":72.0,"volume":0.0,"delta":-0.505,"gamma":0.0004,"vega":21.389,"theta":-0.7518,"rho":-23.4121,"theo":388.4396,"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":396.850006103516},{"option":"SPXW260930C07090000","bid":316.0,"bid_size":6.0,"ask":317.6,"ask_size":4.0,"iv":0.164,"open_interest":15.0,"volume":10.0,"delta":0.4941,"gamma":0.0004,"vega":21.3878,"theta":-0.7569,"rho":18.6932,"theo":317.5841,"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":309.5},{"option":"SPXW260930P07090000","bid":389.4,"bid_size":10.0,"ask":391.9,"ask_size":10.0,"iv":0.1642,"open_interest":49.0,"volume":0.0,"delta":-0.5072,"gamma":0.0004,"vega":21.3878,"theta":-0.7498,"rho":-23.5191,"theo":390.4234,"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":398.949996948242},{"option":"SPXW260930C07095000","bid":313.2,"bid_size":6.0,"ask":314.8,"ask_size":4.0,"iv":0.1636,"open_interest":12.0,"volume":0.0,"delta":0.4918,"gamma":0.0004,"vega":21.386,"theta":-0.7555,"rho":18.6156,"theo":314.6979,"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":306.700012207031},{"option":"SPXW260930P07095000","bid":391.4,"bid_size":5.0,"ask":394.1,"ask_size":5.0,"iv":0.1639,"open_interest":34.0,"volume":0.0,"delta":-0.5096,"gamma":0.0004,"vega":21.386,"theta":-0.7479,"rho":-23.6264,"theo":392.4191,"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":400.949996948242},{"option":"SPXW260930C07100000","bid":310.4,"bid_size":1.0,"ask":311.9,"ask_size":4.0,"iv":0.1632,"open_interest":68.0,"volume":0.0,"delta":0.4895,"gamma":0.0004,"vega":21.3835,"theta":-0.754,"rho":18.5377,"theo":311.8236,"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":303.849990844727},{"option":"SPXW260930P07100000","bid":393.4,"bid_size":10.0,"ask":396.0,"ask_size":10.0,"iv":0.1636,"open_interest":401.0,"volume":0.0,"delta":-0.5119,"gamma":0.0004,"vega":21.3835,"theta":-0.7459,"rho":-23.734,"theo":394.4267,"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":403.050003051758},{"option":"SPXW260930C07105000","bid":307.4,"bid_size":6.0,"ask":309.1,"ask_size":4.0,"iv":0.163,"open_interest":34.0,"volume":0.0,"delta":0.4872,"gamma":0.0005,"vega":21.3803,"theta":-0.7525,"rho":18.4594,"theo":308.9611,"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":301.050003051758},{"option":"SPXW260930P07105000","bid":395.5,"bid_size":5.0,"ask":398.1,"ask_size":5.0,"iv":0.1632,"open_interest":60.0,"volume":0.0,"delta":-0.5142,"gamma":0.0005,"vega":21.3803,"theta":-0.7439,"rho":-23.842,"theo":396.4462,"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":405.050003051758},{"option":"SPXW260930C07110000","bid":304.6,"bid_size":11.0,"ask":306.2,"ask_size":4.0,"iv":0.1626,"open_interest":68.0,"volume":0.0,"delta":0.4848,"gamma":0.0005,"vega":21.3764,"theta":-0.7509,"rho":18.3806,"theo":306.111,"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":298.200012207031},{"option":"SPXW260930P07110000","bid":397.5,"bid_size":9.0,"ask":400.2,"ask_size":9.0,"iv":0.1629,"open_interest":2.0,"volume":0.0,"delta":-0.5165,"gamma":0.0005,"vega":21.3764,"theta":-0.7419,"rho":-23.9504,"theo":398.4778,"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":407.149993896484},{"option":"SPXW260930C07115000","bid":301.8,"bid_size":6.0,"ask":303.4,"ask_size":4.0,"iv":0.1623,"open_interest":30.0,"volume":0.0,"delta":0.4825,"gamma":0.0005,"vega":21.3718,"theta":-0.7494,"rho":18.3014,"theo":303.2729,"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":295.5},{"option":"SPXW260930P07115000","bid":399.6,"bid_size":5.0,"ask":402.1,"ask_size":4.0,"iv":0.1625,"open_interest":37.0,"volume":0.0,"delta":-0.5188,"gamma":0.0005,"vega":21.3718,"theta":-0.7399,"rho":-24.0593,"theo":400.5215,"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":409.25},{"option":"SPXW260930C07120000","bid":299.0,"bid_size":11.0,"ask":300.6,"ask_size":4.0,"iv":0.162,"open_interest":7.0,"volume":0.0,"delta":0.4802,"gamma":0.0005,"vega":21.3665,"theta":-0.7478,"rho":18.2216,"theo":300.4472,"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":292.700012207031},{"option":"SPXW260930P07120000","bid":401.6,"bid_size":11.0,"ask":404.2,"ask_size":9.0,"iv":0.1622,"open_interest":66.0,"volume":0.0,"delta":-0.5212,"gamma":0.0005,"vega":21.3665,"theta":-0.7378,"rho":-24.1688,"theo":402.5776,"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":411.350006103516},{"option":"SPXW260930C07125000","bid":296.2,"bid_size":11.0,"ask":297.8,"ask_size":4.0,"iv":0.1616,"open_interest":161.0,"volume":0.0,"delta":0.4778,"gamma":0.0005,"vega":21.3604,"theta":-0.7462,"rho":18.1412,"theo":297.6338,"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":289.899993896484},{"option":"SPXW260930P07125000","bid":403.7,"bid_size":9.0,"ask":406.3,"ask_size":9.0,"iv":0.1618,"open_interest":14.0,"volume":0.0,"delta":-0.5235,"gamma":0.0005,"vega":21.3604,"theta":-0.7357,"rho":-24.2788,"theo":404.6461,"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":413.449996948242},{"option":"SPXW260930C07130000","bid":293.4,"bid_size":11.0,"ask":295.0,"ask_size":4.0,"iv":0.1613,"open_interest":41.0,"volume":0.0,"delta":0.4754,"gamma":0.0005,"vega":21.3536,"theta":-0.7445,"rho":18.0602,"theo":294.8332,"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":287.200012207031},{"option":"SPXW260930P07130000","bid":406.0,"bid_size":7.0,"ask":408.2,"ask_size":1.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-0.5259,"gamma":0.0005,"vega":21.3536,"theta":-0.7336,"rho":-24.3895,"theo":406.7273,"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":415.649993896484},{"option":"SPXW260930C07135000","bid":290.6,"bid_size":6.0,"ask":292.2,"ask_size":4.0,"iv":0.161,"open_interest":62.0,"volume":0.0,"delta":0.4731,"gamma":0.0005,"vega":21.346,"theta":-0.7429,"rho":17.9786,"theo":292.0452,"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":284.449996948242},{"option":"SPXW260930P07135000","bid":408.1,"bid_size":3.0,"ask":411.1,"ask_size":3.0,"iv":0.1612,"open_interest":28.0,"volume":0.0,"delta":-0.5282,"gamma":0.0005,"vega":21.346,"theta":-0.7315,"rho":-24.5008,"theo":408.8211,"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":417.75},{"option":"SPXW260930C07140000","bid":287.8,"bid_size":11.0,"ask":289.4,"ask_size":4.0,"iv":0.1606,"open_interest":26.0,"volume":0.0,"delta":0.4707,"gamma":0.0005,"vega":21.3376,"theta":-0.7412,"rho":17.8963,"theo":289.2701,"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":281.700012207031},{"option":"SPXW260930P07140000","bid":410.0,"bid_size":7.0,"ask":412.9,"ask_size":7.0,"iv":0.1609,"open_interest":12.0,"volume":0.0,"delta":-0.5306,"gamma":0.0005,"vega":21.3376,"theta":-0.7293,"rho":-24.6127,"theo":410.9279,"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":419.949996948242},{"option":"SPXW260930C07145000","bid":285.1,"bid_size":6.0,"ask":286.7,"ask_size":4.0,"iv":0.1603,"open_interest":14.0,"volume":0.0,"delta":0.4683,"gamma":0.0005,"vega":21.3284,"theta":-0.7395,"rho":17.8133,"theo":286.5079,"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":279.0},{"option":"SPXW260930P07145000","bid":411.4,"bid_size":3.0,"ask":415.1,"ask_size":2.0,"iv":0.1606,"open_interest":33.0,"volume":0.0,"delta":-0.533,"gamma":0.0005,"vega":21.3284,"theta":-0.7271,"rho":-24.7253,"theo":413.0476,"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":422.050003051758},{"option":"SPXW260930C07150000","bid":282.0,"bid_size":12.0,"ask":283.9,"ask_size":4.0,"iv":0.16,"open_interest":13.0,"volume":1.0,"delta":0.466,"gamma":0.0005,"vega":21.3185,"theta":-0.7377,"rho":17.7298,"theo":283.7591,"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":276.299987792969},{"option":"SPXW260930P07150000","bid":414.2,"bid_size":7.0,"ask":417.5,"ask_size":7.0,"iv":0.1602,"open_interest":29.0,"volume":1.0,"delta":-0.5354,"gamma":0.0005,"vega":21.3185,"theta":-0.7249,"rho":-24.8386,"theo":415.1805,"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":424.25},{"option":"SPXW260930C07155000","bid":279.6,"bid_size":7.0,"ask":281.2,"ask_size":4.0,"iv":0.1596,"open_interest":50.0,"volume":0.0,"delta":0.4636,"gamma":0.0005,"vega":21.3077,"theta":-0.736,"rho":17.6456,"theo":281.0234,"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":273.600006103516},{"option":"SPXW260930P07155000","bid":415.6,"bid_size":3.0,"ask":419.7,"ask_size":3.0,"iv":0.1599,"open_interest":11.0,"volume":0.0,"delta":-0.5378,"gamma":0.0005,"vega":21.3077,"theta":-0.7227,"rho":-24.9524,"theo":417.3266,"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":426.449996948242},{"option":"SPXW260930C07160000","bid":276.9,"bid_size":12.0,"ask":278.5,"ask_size":4.0,"iv":0.1593,"open_interest":7.0,"volume":0.0,"delta":0.4612,"gamma":0.0005,"vega":21.2961,"theta":-0.7342,"rho":17.5607,"theo":278.3011,"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":271.0},{"option":"SPXW260930P07160000","bid":418.4,"bid_size":7.0,"ask":421.6,"ask_size":2.0,"iv":0.1596,"open_interest":22.0,"volume":0.0,"delta":-0.5402,"gamma":0.0005,"vega":21.2961,"theta":-0.7204,"rho":-25.0669,"theo":419.4861,"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":428.649993896484},{"option":"SPXW260930C07165000","bid":274.2,"bid_size":7.0,"ask":275.8,"ask_size":4.0,"iv":0.159,"open_interest":7.0,"volume":0.0,"delta":0.4588,"gamma":0.0005,"vega":21.2837,"theta":-0.7324,"rho":17.4754,"theo":275.5923,"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":268.299987792969},{"option":"SPXW260930P07165000","bid":421.0,"bid_size":3.0,"ask":424.0,"ask_size":3.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.5426,"gamma":0.0005,"vega":21.2837,"theta":-0.7181,"rho":-25.1819,"theo":421.6593,"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":430.900009155273},{"option":"SPXW260930C07170000","bid":271.5,"bid_size":12.0,"ask":273.1,"ask_size":4.0,"iv":0.1586,"open_interest":5.0,"volume":0.0,"delta":0.4564,"gamma":0.0005,"vega":21.2705,"theta":-0.7306,"rho":17.3895,"theo":272.8972,"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":265.650009155273},{"option":"SPXW260930P07170000","bid":422.9,"bid_size":7.0,"ask":426.2,"ask_size":7.0,"iv":0.1589,"open_interest":6.0,"volume":0.0,"delta":-0.545,"gamma":0.0005,"vega":21.2705,"theta":-0.7158,"rho":-25.2975,"theo":423.846,"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":433.149993896484},{"option":"SPXW260930C07175000","bid":268.9,"bid_size":12.0,"ask":270.4,"ask_size":5.0,"iv":0.1583,"open_interest":238.0,"volume":0.0,"delta":0.454,"gamma":0.0005,"vega":21.2565,"theta":-0.7287,"rho":17.3033,"theo":270.2159,"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":263.0},{"option":"SPXW260930P07175000","bid":425.5,"bid_size":6.0,"ask":428.4,"ask_size":6.0,"iv":0.1586,"open_interest":33.0,"volume":0.0,"delta":-0.5474,"gamma":0.0005,"vega":21.2565,"theta":-0.7135,"rho":-25.4133,"theo":426.0466,"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":435.400009155273},{"option":"SPXW260930C07180000","bid":266.2,"bid_size":12.0,"ask":267.8,"ask_size":5.0,"iv":0.158,"open_interest":43.0,"volume":0.0,"delta":0.4515,"gamma":0.0005,"vega":21.2417,"theta":-0.7268,"rho":17.2168,"theo":267.5485,"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":260.449996948242},{"option":"SPXW260930P07180000","bid":426.8,"bid_size":7.0,"ask":430.4,"ask_size":2.0,"iv":0.1583,"open_interest":6.0,"volume":0.0,"delta":-0.5498,"gamma":0.0005,"vega":21.2417,"theta":-0.7111,"rho":-25.5295,"theo":428.261,"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":437.649993896484},{"option":"SPXW260930C07185000","bid":263.5,"bid_size":7.0,"ask":265.1,"ask_size":5.0,"iv":0.1576,"open_interest":120.0,"volume":0.0,"delta":0.4491,"gamma":0.0005,"vega":21.2261,"theta":-0.7249,"rho":17.1299,"theo":264.8951,"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":257.799987792969},{"option":"SPXW260930P07185000","bid":429.6,"bid_size":3.0,"ask":432.9,"ask_size":3.0,"iv":0.1579,"open_interest":4.0,"volume":0.0,"delta":-0.5522,"gamma":0.0005,"vega":21.2261,"theta":-0.7088,"rho":-25.6461,"theo":430.4894,"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":439.949996948242},{"option":"SPXW260930C07190000","bid":260.9,"bid_size":12.0,"ask":262.5,"ask_size":5.0,"iv":0.1573,"open_interest":41.0,"volume":0.0,"delta":0.4467,"gamma":0.0005,"vega":21.2097,"theta":-0.723,"rho":17.0428,"theo":262.2557,"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":255.25},{"option":"SPXW260930P07190000","bid":431.0,"bid_size":7.0,"ask":434.8,"ask_size":6.0,"iv":0.1576,"open_interest":1.0,"volume":0.0,"delta":-0.5547,"gamma":0.0005,"vega":21.2097,"theta":-0.7064,"rho":-25.7629,"theo":432.7319,"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":442.25},{"option":"SPXW260930C07195000","bid":258.3,"bid_size":7.0,"ask":259.9,"ask_size":5.0,"iv":0.157,"open_interest":67.0,"volume":0.0,"delta":0.4442,"gamma":0.0005,"vega":21.1925,"theta":-0.721,"rho":16.9555,"theo":259.6305,"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":252.650001525879},{"option":"SPXW260930P07195000","bid":434.1,"bid_size":3.0,"ask":437.4,"ask_size":3.0,"iv":0.1573,"open_interest":45.0,"volume":0.0,"delta":-0.5571,"gamma":0.0005,"vega":21.1925,"theta":-0.7039,"rho":-25.8798,"theo":434.9885,"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":444.550003051758},{"option":"SPXW260930C07200000","bid":255.7,"bid_size":12.0,"ask":257.3,"ask_size":5.0,"iv":0.1567,"open_interest":342.0,"volume":0.0,"delta":0.4418,"gamma":0.0005,"vega":21.1746,"theta":-0.719,"rho":16.8682,"theo":257.0195,"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":250.100006103516},{"option":"SPXW260930P07200000","bid":435.2,"bid_size":7.0,"ask":439.4,"ask_size":2.0,"iv":0.157,"open_interest":130.0,"volume":0.0,"delta":-0.5595,"gamma":0.0005,"vega":21.1746,"theta":-0.7015,"rho":-25.9968,"theo":437.2594,"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":446.850006103516},{"option":"SPXW260930C07205000","bid":253.1,"bid_size":7.0,"ask":254.7,"ask_size":5.0,"iv":0.1563,"open_interest":48.0,"volume":0.0,"delta":0.4394,"gamma":0.0005,"vega":21.1559,"theta":-0.717,"rho":16.7808,"theo":254.4229,"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":247.600006103516},{"option":"SPXW260930P07205000","bid":438.0,"bid_size":3.0,"ask":441.7,"ask_size":2.0,"iv":0.1567,"open_interest":60.0,"volume":4.0,"delta":-0.562,"gamma":0.0005,"vega":21.1559,"theta":-0.699,"rho":-26.1138,"theo":439.5446,"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":449.199996948242},{"option":"SPXW260930C07210000","bid":250.5,"bid_size":12.0,"ask":252.2,"ask_size":5.0,"iv":0.156,"open_interest":22.0,"volume":0.0,"delta":0.4369,"gamma":0.0005,"vega":21.1364,"theta":-0.715,"rho":16.6934,"theo":251.8406,"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":245.0},{"option":"SPXW260930P07210000","bid":440.3,"bid_size":7.0,"ask":444.2,"ask_size":7.0,"iv":0.1564,"open_interest":15.0,"volume":0.0,"delta":-0.5644,"gamma":0.0005,"vega":21.1364,"theta":-0.6965,"rho":-26.2309,"theo":441.8441,"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":451.550003051758},{"option":"SPXW260930C07215000","bid":248.0,"bid_size":6.0,"ask":249.6,"ask_size":5.0,"iv":0.1557,"open_interest":54.0,"volume":0.0,"delta":0.4344,"gamma":0.0005,"vega":21.1162,"theta":-0.713,"rho":16.606,"theo":249.2727,"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":242.5},{"option":"SPXW260930P07215000","bid":443.3,"bid_size":3.0,"ask":446.3,"ask_size":2.0,"iv":0.156,"open_interest":2.0,"volume":0.0,"delta":-0.5669,"gamma":0.0005,"vega":21.1162,"theta":-0.694,"rho":-26.3479,"theo":444.1581,"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":453.949996948242},{"option":"SPXW260930C07220000","bid":245.4,"bid_size":12.0,"ask":247.1,"ask_size":5.0,"iv":0.1554,"open_interest":87.0,"volume":0.0,"delta":0.432,"gamma":0.0005,"vega":21.0953,"theta":-0.7109,"rho":16.5187,"theo":246.7193,"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":240.0},{"option":"SPXW260930P07220000","bid":445.5,"bid_size":7.0,"ask":448.9,"ask_size":7.0,"iv":0.1557,"open_interest":49.0,"volume":0.0,"delta":-0.5694,"gamma":0.0005,"vega":21.0953,"theta":-0.6914,"rho":-26.4649,"theo":446.4866,"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":456.199996948242},{"option":"SPXW260930C07225000","bid":242.9,"bid_size":12.0,"ask":244.5,"ask_size":5.0,"iv":0.1551,"open_interest":81.0,"volume":0.0,"delta":0.4295,"gamma":0.0005,"vega":21.0737,"theta":-0.7088,"rho":16.4313,"theo":244.1804,"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":237.5},{"option":"SPXW260930P07225000","bid":446.8,"bid_size":7.0,"ask":451.0,"ask_size":2.0,"iv":0.1554,"open_interest":6.0,"volume":0.0,"delta":-0.5718,"gamma":0.0005,"vega":21.0737,"theta":-0.6888,"rho":-26.5819,"theo":448.8295,"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":458.649993896484},{"option":"SPXW260930C07230000","bid":240.4,"bid_size":12.0,"ask":242.0,"ask_size":5.0,"iv":0.1547,"open_interest":27.0,"volume":0.0,"delta":0.427,"gamma":0.0005,"vega":21.0513,"theta":-0.7066,"rho":16.344,"theo":241.6562,"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":235.050003051758},{"option":"SPXW260930P07230000","bid":449.4,"bid_size":7.0,"ask":453.6,"ask_size":7.0,"iv":0.1551,"open_interest":2.0,"volume":0.0,"delta":-0.5743,"gamma":0.0005,"vega":21.0513,"theta":-0.6862,"rho":-26.6989,"theo":451.1871,"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":461.0},{"option":"SPXW260930C07235000","bid":237.9,"bid_size":6.0,"ask":239.5,"ask_size":5.0,"iv":0.1545,"open_interest":71.0,"volume":0.0,"delta":0.4246,"gamma":0.0005,"vega":21.0282,"theta":-0.7045,"rho":16.2566,"theo":239.1465,"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":232.600006103516},{"option":"SPXW260930P07235000","bid":452.0,"bid_size":3.0,"ask":456.0,"ask_size":3.0,"iv":0.1548,"open_interest":4.0,"volume":0.0,"delta":-0.5768,"gamma":0.0005,"vega":21.0282,"theta":-0.6836,"rho":-26.816,"theo":453.5593,"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":463.550003051758},{"option":"SPXW260930C07240000","bid":235.4,"bid_size":12.0,"ask":237.0,"ask_size":5.0,"iv":0.1541,"open_interest":223.0,"volume":0.0,"delta":0.4221,"gamma":0.0005,"vega":21.0043,"theta":-0.7024,"rho":16.1692,"theo":236.6517,"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":230.25},{"option":"SPXW260930P07240000","bid":455.5,"bid_size":6.0,"ask":458.4,"ask_size":6.0,"iv":0.1544,"open_interest":4.0,"volume":0.0,"delta":-0.5792,"gamma":0.0005,"vega":21.0043,"theta":-0.681,"rho":-26.9331,"theo":455.9463,"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":465.949996948242},{"option":"SPXW260930C07245000","bid":232.8,"bid_size":6.0,"ask":234.6,"ask_size":5.0,"iv":0.1538,"open_interest":9.0,"volume":0.0,"delta":0.4196,"gamma":0.0005,"vega":20.9796,"theta":-0.7002,"rho":16.0816,"theo":234.1716,"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":227.699996948242},{"option":"SPXW260930P07245000","bid":457.2,"bid_size":3.0,"ask":460.8,"ask_size":3.0,"iv":0.1541,"open_interest":10.0,"volume":0.0,"delta":-0.5817,"gamma":0.0005,"vega":20.9796,"theta":-0.6783,"rho":-27.0503,"theo":458.348,"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":468.350006103516},{"option":"SPXW260930C07250000","bid":230.5,"bid_size":12.0,"ask":232.1,"ask_size":5.0,"iv":0.1536,"open_interest":73.0,"volume":0.0,"delta":0.4171,"gamma":0.0005,"vega":20.9541,"theta":-0.698,"rho":15.9938,"theo":231.7064,"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":225.25},{"option":"SPXW260930P07250000","bid":459.8,"bid_size":7.0,"ask":463.2,"ask_size":7.0,"iv":0.1538,"open_interest":21.0,"volume":0.0,"delta":-0.5842,"gamma":0.0005,"vega":20.9541,"theta":-0.6756,"rho":-27.1678,"theo":460.7647,"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":470.850006103516},{"option":"SPXW260930C07255000","bid":227.9,"bid_size":7.0,"ask":229.6,"ask_size":5.0,"iv":0.1532,"open_interest":36.0,"volume":0.0,"delta":0.4146,"gamma":0.0005,"vega":20.9279,"theta":-0.6957,"rho":15.9058,"theo":229.2563,"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":222.849998474121},{"option":"SPXW260930P07255000","bid":462.4,"bid_size":3.0,"ask":465.4,"ask_size":2.0,"iv":0.1536,"open_interest":12.0,"volume":0.0,"delta":-0.5867,"gamma":0.0005,"vega":20.9278,"theta":-0.6729,"rho":-27.2855,"theo":463.1963,"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":473.350006103516},{"option":"SPXW260930C07260000","bid":225.6,"bid_size":12.0,"ask":227.2,"ask_size":5.0,"iv":0.1529,"open_interest":25.0,"volume":0.0,"delta":0.4121,"gamma":0.0005,"vega":20.9007,"theta":-0.6935,"rho":15.8174,"theo":226.821,"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":220.449996948242},{"option":"SPXW260930P07260000","bid":463.7,"bid_size":7.0,"ask":468.1,"ask_size":7.0,"iv":0.1532,"open_interest":10.0,"volume":0.0,"delta":-0.5892,"gamma":0.0005,"vega":20.9007,"theta":-0.6702,"rho":-27.4035,"theo":465.6429,"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":475.850006103516},{"option":"SPXW260930C07265000","bid":223.2,"bid_size":7.0,"ask":224.8,"ask_size":5.0,"iv":0.1526,"open_interest":31.0,"volume":0.0,"delta":0.4096,"gamma":0.0005,"vega":20.8727,"theta":-0.6912,"rho":15.7286,"theo":224.4009,"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":218.150001525879},{"option":"SPXW260930P07265000","bid":466.3,"bid_size":3.0,"ask":470.5,"ask_size":3.0,"iv":0.1529,"open_interest":37.0,"volume":0.0,"delta":-0.5917,"gamma":0.0005,"vega":20.8727,"theta":-0.6674,"rho":-27.522,"theo":468.1047,"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":478.350006103516},{"option":"SPXW260930C07270000","bid":220.8,"bid_size":12.0,"ask":222.4,"ask_size":5.0,"iv":0.1523,"open_interest":45.0,"volume":0.0,"delta":0.4071,"gamma":0.0005,"vega":20.8439,"theta":-0.6889,"rho":15.6394,"theo":221.9961,"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":215.75},{"option":"SPXW260930P07270000","bid":468.9,"bid_size":7.0,"ask":472.9,"ask_size":7.0,"iv":0.1526,"open_interest":10.0,"volume":0.0,"delta":-0.5942,"gamma":0.0005,"vega":20.8439,"theta":-0.6647,"rho":-27.6408,"theo":470.5818,"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":480.850006103516},{"option":"SPXW260930C07275000","bid":218.4,"bid_size":13.0,"ask":220.0,"ask_size":5.0,"iv":0.152,"open_interest":201.0,"volume":0.0,"delta":0.4046,"gamma":0.0005,"vega":20.8141,"theta":-0.6866,"rho":15.5497,"theo":219.6067,"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":213.449996948242},{"option":"SPXW260930P07275000","bid":471.5,"bid_size":7.0,"ask":475.4,"ask_size":7.0,"iv":0.1523,"open_interest":3.0,"volume":0.0,"delta":-0.5967,"gamma":0.0005,"vega":20.8141,"theta":-0.6619,"rho":-27.7602,"theo":473.0742,"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":483.449996948242},{"option":"SPXW260930C07280000","bid":216.0,"bid_size":7.0,"ask":217.6,"ask_size":5.0,"iv":0.1517,"open_interest":91.0,"volume":0.0,"delta":0.4021,"gamma":0.0005,"vega":20.7833,"theta":-0.6842,"rho":15.4595,"theo":217.2328,"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":211.100006103516},{"option":"SPXW260930P07280000","bid":474.1,"bid_size":7.0,"ask":477.8,"ask_size":2.0,"iv":0.152,"open_interest":27.0,"volume":0.0,"delta":-0.5992,"gamma":0.0005,"vega":20.7833,"theta":-0.6591,"rho":-27.8801,"theo":475.5821,"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":485.949996948242},{"option":"SPXW260930C07285000","bid":213.6,"bid_size":7.0,"ask":215.3,"ask_size":5.0,"iv":0.1514,"open_interest":72.0,"volume":0.0,"delta":0.3996,"gamma":0.0005,"vega":20.7516,"theta":-0.6819,"rho":15.3687,"theo":214.8745,"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":208.75},{"option":"SPXW260930P07285000","bid":476.7,"bid_size":3.0,"ask":480.5,"ask_size":3.0,"iv":0.1517,"open_interest":20.0,"volume":0.0,"delta":-0.6018,"gamma":0.0005,"vega":20.7516,"theta":-0.6562,"rho":-28.0005,"theo":478.1056,"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":488.550003051758},{"option":"SPXW260930C07290000","bid":211.3,"bid_size":13.0,"ask":213.0,"ask_size":5.0,"iv":0.1511,"open_interest":221.0,"volume":0.0,"delta":0.3971,"gamma":0.0005,"vega":20.7189,"theta":-0.6795,"rho":15.2774,"theo":212.5319,"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":206.449996948242},{"option":"SPXW260930P07290000","bid":479.3,"bid_size":7.0,"ask":483.1,"ask_size":7.0,"iv":0.1514,"open_interest":10.0,"volume":0.0,"delta":-0.6043,"gamma":0.0005,"vega":20.7189,"theta":-0.6534,"rho":-28.1215,"theo":480.6448,"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":491.149993896484},{"option":"SPXW260930C07295000","bid":209.0,"bid_size":7.0,"ask":210.6,"ask_size":5.0,"iv":0.1508,"open_interest":135.0,"volume":0.0,"delta":0.3946,"gamma":0.0005,"vega":20.6852,"theta":-0.6771,"rho":15.1855,"theo":210.205,"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":204.25},{"option":"SPXW260930P07295000","bid":481.9,"bid_size":3.0,"ask":485.5,"ask_size":3.0,"iv":0.1511,"open_interest":28.0,"volume":0.0,"delta":-0.6068,"gamma":0.0005,"vega":20.6852,"theta":-0.6505,"rho":-28.243,"theo":483.1998,"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":493.800003051758},{"option":"SPXW260930C07300000","bid":206.7,"bid_size":13.0,"ask":208.3,"ask_size":5.0,"iv":0.1505,"open_interest":770.0,"volume":1.0,"delta":0.392,"gamma":0.0005,"vega":20.6506,"theta":-0.6747,"rho":15.0932,"theo":207.8941,"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":201.949996948242},{"option":"SPXW260930P07300000","bid":484.5,"bid_size":7.0,"ask":488.4,"ask_size":7.0,"iv":0.1508,"open_interest":150.0,"volume":0.0,"delta":-0.6093,"gamma":0.0005,"vega":20.6506,"theta":-0.6476,"rho":-28.365,"theo":485.7708,"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":496.350006103516},{"option":"SPXW260930C07305000","bid":204.4,"bid_size":7.0,"ask":206.0,"ask_size":5.0,"iv":0.1502,"open_interest":53.0,"volume":0.0,"delta":0.3895,"gamma":0.0005,"vega":20.6149,"theta":-0.6722,"rho":15.0003,"theo":205.5992,"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":199.650001525879},{"option":"SPXW260930P07305000","bid":487.1,"bid_size":3.0,"ask":490.8,"ask_size":3.0,"iv":0.1505,"open_interest":36.0,"volume":0.0,"delta":-0.6118,"gamma":0.0005,"vega":20.6149,"theta":-0.6447,"rho":-28.4876,"theo":488.3577,"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":498.949996948242},{"option":"SPXW260930C07310000","bid":202.1,"bid_size":13.0,"ask":203.7,"ask_size":5.0,"iv":0.1499,"open_interest":158.0,"volume":0.0,"delta":0.387,"gamma":0.0005,"vega":20.5782,"theta":-0.6698,"rho":14.907,"theo":203.3205,"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":197.449996948242},{"option":"SPXW260930P07310000","bid":489.7,"bid_size":7.0,"ask":493.4,"ask_size":7.0,"iv":0.1502,"open_interest":88.0,"volume":0.0,"delta":-0.6144,"gamma":0.0005,"vega":20.5782,"theta":-0.6417,"rho":-28.6105,"theo":490.9607,"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":501.600006103516},{"option":"SPXW260930C07315000","bid":199.8,"bid_size":8.0,"ask":201.5,"ask_size":5.0,"iv":0.1495,"open_interest":245.0,"volume":0.0,"delta":0.3844,"gamma":0.0005,"vega":20.5406,"theta":-0.6673,"rho":14.8134,"theo":201.0579,"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":195.25},{"option":"SPXW260930P07315000","bid":492.3,"bid_size":3.0,"ask":496.0,"ask_size":3.0,"iv":0.1499,"open_interest":48.0,"volume":0.0,"delta":-0.6169,"gamma":0.0005,"vega":20.5406,"theta":-0.6388,"rho":-28.7338,"theo":493.58,"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":504.25},{"option":"SPXW260930C07320000","bid":197.6,"bid_size":14.0,"ask":199.2,"ask_size":5.0,"iv":0.1493,"open_interest":186.0,"volume":0.0,"delta":0.3819,"gamma":0.0005,"vega":20.502,"theta":-0.6648,"rho":14.7198,"theo":198.8113,"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":193.050003051758},{"option":"SPXW260930P07320000","bid":494.9,"bid_size":7.0,"ask":498.4,"ask_size":2.0,"iv":0.1496,"open_interest":36.0,"volume":0.0,"delta":-0.6194,"gamma":0.0005,"vega":20.502,"theta":-0.6358,"rho":-28.857,"theo":496.2154,"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":506.949996948242},{"option":"SPXW260930C07325000","bid":195.3,"bid_size":14.0,"ask":197.0,"ask_size":5.0,"iv":0.149,"open_interest":248.0,"volume":0.0,"delta":0.3794,"gamma":0.0005,"vega":20.4625,"theta":-0.6623,"rho":14.6258,"theo":196.5812,"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":190.849998474121},{"option":"SPXW260930P07325000","bid":497.5,"bid_size":7.0,"ask":501.2,"ask_size":7.0,"iv":0.1493,"open_interest":38.0,"volume":0.0,"delta":-0.6219,"gamma":0.0005,"vega":20.4625,"theta":-0.6328,"rho":-28.9807,"theo":498.8671,"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":509.600006103516},{"option":"SPXW260930C07330000","bid":193.1,"bid_size":14.0,"ask":194.8,"ask_size":5.0,"iv":0.1487,"open_interest":197.0,"volume":0.0,"delta":0.3769,"gamma":0.0005,"vega":20.4221,"theta":-0.6597,"rho":14.5318,"theo":194.3675,"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":188.650001525879},{"option":"SPXW260930P07330000","bid":500.1,"bid_size":7.0,"ask":503.7,"ask_size":2.0,"iv":0.149,"open_interest":48.0,"volume":0.0,"delta":-0.6245,"gamma":0.0005,"vega":20.4221,"theta":-0.6298,"rho":-29.1044,"theo":501.5351,"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":512.100006103516},{"option":"SPXW260930C07335000","bid":190.9,"bid_size":8.0,"ask":192.6,"ask_size":5.0,"iv":0.1484,"open_interest":206.0,"volume":0.0,"delta":0.3743,"gamma":0.0005,"vega":20.3809,"theta":-0.6572,"rho":14.4378,"theo":192.17,"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":186.550003051758},{"option":"SPXW260930P07335000","bid":502.7,"bid_size":3.0,"ask":506.4,"ask_size":2.0,"iv":0.1487,"open_interest":82.0,"volume":0.0,"delta":-0.627,"gamma":0.0005,"vega":20.3809,"theta":-0.6267,"rho":-29.228,"theo":504.2194,"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":515.0},{"option":"SPXW260930C07340000","bid":188.7,"bid_size":14.0,"ask":190.4,"ask_size":5.0,"iv":0.1481,"open_interest":259.0,"volume":0.0,"delta":0.3718,"gamma":0.0005,"vega":20.3388,"theta":-0.6546,"rho":14.344,"theo":189.9887,"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":184.449996948242},{"option":"SPXW260930P07340000","bid":505.3,"bid_size":7.0,"ask":509.2,"ask_size":7.0,"iv":0.1484,"open_interest":93.0,"volume":0.0,"delta":-0.6295,"gamma":0.0005,"vega":20.3388,"theta":-0.6237,"rho":-29.3516,"theo":506.9201,"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":517.75},{"option":"SPXW260930C07345000","bid":186.6,"bid_size":8.0,"ask":188.2,"ask_size":5.0,"iv":0.1478,"open_interest":140.0,"volume":0.0,"delta":0.3693,"gamma":0.0005,"vega":20.2959,"theta":-0.652,"rho":14.2502,"theo":187.8239,"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":182.25},{"option":"SPXW260930P07345000","bid":507.9,"bid_size":3.0,"ask":511.8,"ask_size":2.0,"iv":0.1482,"open_interest":11.0,"volume":0.0,"delta":-0.6321,"gamma":0.0005,"vega":20.2959,"theta":-0.6206,"rho":-29.4749,"theo":509.6372,"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":520.550018310547},{"option":"SPXW260930C07350000","bid":184.4,"bid_size":14.0,"ask":186.1,"ask_size":5.0,"iv":0.1475,"open_interest":446.0,"volume":0.0,"delta":0.3667,"gamma":0.0005,"vega":20.2523,"theta":-0.6494,"rho":14.1568,"theo":185.6755,"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":180.150001525879},{"option":"SPXW260930P07350000","bid":510.5,"bid_size":7.0,"ask":514.5,"ask_size":2.0,"iv":0.1478,"open_interest":12.0,"volume":0.0,"delta":-0.6346,"gamma":0.0005,"vega":20.2523,"theta":-0.6175,"rho":-29.5981,"theo":512.3705,"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":523.350006103516},{"option":"SPXW260930C07375000","bid":173.9,"bid_size":7.0,"ask":175.5,"ask_size":5.0,"iv":0.1461,"open_interest":143.0,"volume":0.0,"delta":0.3541,"gamma":0.0005,"vega":20.0236,"theta":-0.636,"rho":13.6931,"theo":175.1772,"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":169.849998474121},{"option":"SPXW260930P07375000","bid":524.8,"bid_size":6.0,"ask":528.4,"ask_size":5.0,"iv":0.1464,"open_interest":76.0,"volume":0.0,"delta":-0.6473,"gamma":0.0005,"vega":20.0236,"theta":-0.6018,"rho":-30.2101,"theo":526.2815,"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":537.350006103516},{"option":"SPXW260930C07400000","bid":163.7,"bid_size":16.0,"ask":165.4,"ask_size":5.0,"iv":0.1448,"open_interest":756.0,"volume":6.0,"delta":0.3414,"gamma":0.0005,"vega":19.7769,"theta":-0.6222,"rho":13.2323,"theo":165.0843,"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":160.0},{"option":"SPXW260930P07400000","bid":539.1,"bid_size":5.0,"ask":543.0,"ask_size":5.0,"iv":0.1451,"open_interest":23.0,"volume":0.0,"delta":-0.6599,"gamma":0.0005,"vega":19.7769,"theta":-0.5856,"rho":-30.8192,"theo":540.5977,"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":551.850006103516},{"option":"SPXW260930C07425000","bid":154.0,"bid_size":16.0,"ask":155.7,"ask_size":5.0,"iv":0.1434,"open_interest":99.0,"volume":0.0,"delta":0.3288,"gamma":0.0005,"vega":19.5086,"theta":-0.608,"rho":12.7664,"theo":155.397,"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":150.400001525879},{"option":"SPXW260930P07425000","bid":553.4,"bid_size":5.0,"ask":557.4,"ask_size":1.0,"iv":0.1438,"open_interest":52.0,"volume":0.0,"delta":-0.6725,"gamma":0.0005,"vega":19.5086,"theta":-0.569,"rho":-31.4334,"theo":555.3196,"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":566.75},{"option":"SPXW260930C07450000","bid":144.8,"bid_size":17.0,"ask":146.3,"ask_size":5.0,"iv":0.1422,"open_interest":501.0,"volume":0.0,"delta":0.3163,"gamma":0.0005,"vega":19.2153,"theta":-0.5934,"rho":12.2931,"theo":146.1179,"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":141.299995422363},{"option":"SPXW260930P07450000","bid":569.0,"bid_size":5.0,"ask":572.4,"ask_size":1.0,"iv":0.1425,"open_interest":46.0,"volume":2.0,"delta":-0.685,"gamma":0.0005,"vega":19.2153,"theta":-0.552,"rho":-32.055,"theo":570.4497,"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":582.050018310547},{"option":"SPXW260930C07475000","bid":135.9,"bid_size":17.0,"ask":137.4,"ask_size":5.0,"iv":0.1409,"open_interest":269.0,"volume":7.0,"delta":0.3039,"gamma":0.0005,"vega":18.899,"theta":-0.5785,"rho":11.8203,"theo":137.246,"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":132.599998474121},{"option":"SPXW260930P07475000","bid":582.3,"bid_size":4.0,"ask":589.7,"ask_size":4.0,"iv":0.1412,"open_interest":33.0,"volume":0.0,"delta":-0.6974,"gamma":0.0005,"vega":18.8991,"theta":-0.5347,"rho":-32.6761,"theo":585.9872,"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":597.450012207031},{"option":"SPXW260930C07500000","bid":127.4,"bid_size":18.0,"ask":128.9,"ask_size":5.0,"iv":0.1397,"open_interest":381.0,"volume":0.0,"delta":0.2916,"gamma":0.0005,"vega":18.566,"theta":-0.5632,"rho":11.3576,"theo":128.7733,"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":124.299999237061},{"option":"SPXW260930P07500000","bid":598.1,"bid_size":4.0,"ask":605.6,"ask_size":4.0,"iv":0.14,"open_interest":104.0,"volume":0.0,"delta":-0.7098,"gamma":0.0005,"vega":18.566,"theta":-0.5171,"rho":-33.2872,"theo":601.9236,"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":613.599975585938},{"option":"SPXW260930C07550000","bid":111.7,"bid_size":18.0,"ask":113.0,"ask_size":6.0,"iv":0.1375,"open_interest":400.0,"volume":1.0,"delta":0.2674,"gamma":0.0004,"vega":17.8581,"theta":-0.5319,"rho":10.453,"theo":112.9831,"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":108.900001525879},{"option":"SPXW260930P07550000","bid":631.0,"bid_size":4.0,"ask":639.3,"ask_size":4.0,"iv":0.1379,"open_interest":99.0,"volume":0.0,"delta":-0.7339,"gamma":0.0004,"vega":17.8581,"theta":-0.4811,"rho":-34.4884,"theo":634.9518,"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":646.649993896484},{"option":"SPXW260930C07600000","bid":97.4,"bid_size":21.0,"ask":98.7,"ask_size":6.0,"iv":0.1354,"open_interest":135.0,"volume":0.0,"delta":0.244,"gamma":0.0004,"vega":17.0726,"theta":-0.4998,"rho":9.5498,"theo":98.6955,"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":95.0},{"option":"SPXW260930P07600000","bid":665.5,"bid_size":4.0,"ask":674.0,"ask_size":4.0,"iv":0.1359,"open_interest":76.0,"volume":0.0,"delta":-0.7573,"gamma":0.0004,"vega":17.0726,"theta":-0.4442,"rho":-35.6882,"theo":669.4826,"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":681.5},{"option":"SPXW260930C07650000","bid":84.6,"bid_size":22.0,"ask":85.9,"ask_size":6.0,"iv":0.1335,"open_interest":298.0,"volume":2.0,"delta":0.2215,"gamma":0.0004,"vega":16.2354,"theta":-0.4672,"rho":8.6934,"theo":85.8443,"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":82.5499992370606},{"option":"SPXW260930P07650000","bid":701.4,"bid_size":4.0,"ask":710.0,"ask_size":4.0,"iv":0.134,"open_interest":4.0,"volume":0.0,"delta":-0.7798,"gamma":0.0004,"vega":16.2354,"theta":-0.4068,"rho":-36.8412,"theo":705.4498,"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":718.25},{"option":"SPXW260930C07700000","bid":73.2,"bid_size":23.0,"ask":74.4,"ask_size":7.0,"iv":0.1318,"open_interest":326.0,"volume":0.0,"delta":0.2001,"gamma":0.0004,"vega":15.3615,"theta":-0.4343,"rho":7.865,"theo":74.3435,"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":71.5},{"option":"SPXW260930P07700000","bid":738.8,"bid_size":4.0,"ask":747.5,"ask_size":4.0,"iv":0.1324,"open_interest":4.0,"volume":0.0,"delta":-0.8012,"gamma":0.0004,"vega":15.3615,"theta":-0.3692,"rho":-37.9662,"theo":742.7675,"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":755.649993896484},{"option":"SPXW260930C07750000","bid":63.1,"bid_size":26.0,"ask":64.4,"ask_size":8.0,"iv":0.1302,"open_interest":438.0,"volume":48.0,"delta":0.1798,"gamma":0.0004,"vega":14.4409,"theta":-0.4017,"rho":7.0758,"theo":64.1343,"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":61.6999988555908},{"option":"SPXW260930P07750000","bid":777.4,"bid_size":4.0,"ask":786.3,"ask_size":4.0,"iv":0.1309,"open_interest":61.0,"volume":0.0,"delta":-0.8215,"gamma":0.0004,"vega":14.4409,"theta":-0.3318,"rho":-39.0521,"theo":781.3767,"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":794.850006103516},{"option":"SPXW260930C07800000","bid":54.2,"bid_size":27.0,"ask":55.5,"ask_size":8.0,"iv":0.1289,"open_interest":907.0,"volume":24.0,"delta":0.1608,"gamma":0.0004,"vega":13.5174,"theta":-0.3696,"rho":6.3444,"theo":55.1206,"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":53.2000007629394},{"option":"SPXW260930P07800000","bid":817.2,"bid_size":4.0,"ask":826.3,"ask_size":4.0,"iv":0.1295,"open_interest":38.0,"volume":0.0,"delta":-0.8405,"gamma":0.0004,"vega":13.5174,"theta":-0.295,"rho":-40.0801,"theo":821.1814,"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":834.900024414062},{"option":"SPXW260930C07900000","bid":39.7,"bid_size":41.0,"ask":40.9,"ask_size":13.0,"iv":0.1265,"open_interest":887.0,"volume":198.0,"delta":0.127,"gamma":0.0003,"vega":11.6497,"theta":-0.3087,"rho":5.0206,"theo":40.3638,"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":39.1999988555908},{"option":"SPXW260930P07900000","bid":900.1,"bid_size":3.0,"ask":909.7,"ask_size":3.0,"iv":0.1268,"open_interest":10.0,"volume":0.0,"delta":-0.8743,"gamma":0.0003,"vega":11.6497,"theta":-0.2245,"rho":-41.9972,"theo":904.0614,"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":918.350006103516},{"option":"SPXW260930C08000000","bid":29.2,"bid_size":67.0,"ask":30.0,"ask_size":37.0,"iv":0.125,"open_interest":2064.0,"volume":1.0,"delta":0.0989,"gamma":0.0003,"vega":9.868,"theta":-0.254,"rho":3.913,"theo":29.3464,"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":28.6499996185303},{"option":"SPXW260930P08000000","bid":986.7,"bid_size":3.0,"ask":996.3,"ask_size":3.0,"iv":0.1256,"open_interest":24.0,"volume":0.0,"delta":-0.9024,"gamma":0.0003,"vega":9.868,"theta":-0.1603,"rho":-43.698,"theo":990.6807,"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":1005.45001220703},{"option":"SPXW260930C08100000","bid":21.2,"bid_size":72.0,"ask":22.0,"ask_size":16.0,"iv":0.1239,"open_interest":400.0,"volume":50.0,"delta":0.0764,"gamma":0.0002,"vega":8.2519,"theta":-0.2069,"rho":3.0225,"theo":21.3185,"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":20.9500007629395},{"option":"SPXW260930P08100000","bid":1076.1,"bid_size":3.0,"ask":1086.0,"ask_size":3.0,"iv":0.1245,"open_interest":4.0,"volume":0.0,"delta":-0.9249,"gamma":0.0002,"vega":8.2519,"theta":-0.1036,"rho":-45.1818,"theo":1080.2896,"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":1095.40002441406},{"option":"SPXW260930C08200000","bid":15.3,"bid_size":87.0,"ask":16.1,"ask_size":12.0,"iv":0.1231,"open_interest":279.0,"volume":210.0,"delta":0.0588,"gamma":0.0002,"vega":6.8394,"theta":-0.1677,"rho":2.3301,"theo":15.5717,"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":15.25},{"option":"SPXW260930P08200000","bid":1167.8,"bid_size":3.0,"ask":1177.9,"ask_size":3.0,"iv":0.124,"open_interest":53.0,"volume":0.0,"delta":-0.9425,"gamma":0.0002,"vega":6.8394,"theta":-0.055,"rho":-46.4674,"theo":1172.1796,"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":1187.5},{"option":"SPXW260930C08300000","bid":11.1,"bid_size":103.0,"ask":11.9,"ask_size":24.0,"iv":0.1229,"open_interest":89.0,"volume":12.0,"delta":0.0454,"gamma":0.0001,"vega":5.6432,"theta":-0.136,"rho":1.7986,"theo":11.4932,"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":11.1499996185303},{"option":"SPXW260930P08300000","bid":1261.0,"bid_size":3.0,"ask":1271.3,"ask_size":3.0,"iv":0.1237,"open_interest":2.0,"volume":0.0,"delta":-0.9559,"gamma":0.0001,"vega":5.6432,"theta":-0.0138,"rho":-47.5922,"theo":1265.7379,"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":1281.04998779297},{"option":"SPXW260930C08400000","bid":8.1,"bid_size":119.0,"ask":8.8,"ask_size":22.0,"iv":0.1229,"open_interest":288.0,"volume":1.0,"delta":0.0352,"gamma":0.0001,"vega":4.6567,"theta":-0.1107,"rho":1.3918,"theo":8.5917,"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":8.19999980926514},{"option":"SPXW260930P08400000","bid":1355.5,"bid_size":2.0,"ask":1366.0,"ask_size":2.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9661,"gamma":0.0001,"vega":4.6567,"theta":0.0,"rho":-48.5923,"theo":1360.4732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1375.85003662109},{"option":"SPXW260930C08600000","bid":4.4,"bid_size":147.0,"ask":5.0,"ask_size":175.0,"iv":0.124,"open_interest":239.0,"volume":2.0,"delta":0.0216,"gamma":0.0001,"vega":3.1841,"theta":-0.0744,"rho":0.8538,"theo":4.989,"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":4.54999995231628},{"option":"SPXW260930P08600000","bid":1546.7,"bid_size":2.0,"ask":1557.7,"ask_size":2.0,"iv":0.1254,"open_interest":1.0,"volume":0.0,"delta":-0.9797,"gamma":0.0001,"vega":3.1841,"theta":0.0,"rho":-50.3168,"theo":1552.1442,"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":1567.40002441406},{"option":"SPXW261231C02800000","bid":4129.1,"bid_size":2.0,"ask":4148.5,"ask_size":2.0,"iv":0.4869,"open_interest":23.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":1.9526,"theta":0.0,"rho":23.0858,"theo":4138.3722,"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":4123.55004882812},{"option":"SPXW261231P02800000","bid":13.6,"bid_size":153.0,"ask":14.2,"ask_size":153.0,"iv":0.4856,"open_interest":797.0,"volume":0.0,"delta":-0.0115,"gamma":0.0,"vega":1.9526,"theta":-0.1411,"rho":-0.7904,"theo":13.7054,"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":14.1500000953674},{"option":"SPXW261231C03000000","bid":3938.7,"bid_size":2.0,"ask":3957.5,"ask_size":2.0,"iv":0.4659,"open_interest":8.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":2.3434,"theta":0.0,"rho":24.5864,"theo":3947.8202,"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":3932.59997558594},{"option":"SPXW261231P03000000","bid":16.4,"bid_size":145.0,"ask":17.0,"ask_size":145.0,"iv":0.4653,"open_interest":51.0,"volume":0.0,"delta":-0.0142,"gamma":0.0,"vega":2.3434,"theta":-0.1624,"rho":-0.973,"theo":16.5593,"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":16.9499998092651},{"option":"SPXW261231C03200000","bid":3748.6,"bid_size":2.0,"ask":3766.8,"ask_size":2.0,"iv":0.4456,"open_interest":7.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":2.7714,"theta":0.0,"rho":26.0607,"theo":3757.5732,"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":3742.40002441406},{"option":"SPXW261231P03200000","bid":19.5,"bid_size":54.0,"ask":20.1,"ask_size":139.0,"iv":0.4455,"open_interest":133.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":2.7714,"theta":-0.1843,"rho":-1.1818,"theo":19.7183,"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":20.0500001907349},{"option":"SPXW261231C03400000","bid":3558.8,"bid_size":3.0,"ask":3576.4,"ask_size":3.0,"iv":0.4259,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":3.2438,"theta":0.0,"rho":27.5086,"theo":3567.6422,"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":3552.95007324219},{"option":"SPXW261231P03400000","bid":22.8,"bid_size":140.0,"ask":23.5,"ask_size":132.0,"iv":0.4259,"open_interest":359.0,"volume":0.0,"delta":-0.0208,"gamma":0.0,"vega":3.2438,"theta":-0.2068,"rho":-1.417,"theo":23.1932,"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":3464.1,"bid_size":3.0,"ask":3481.4,"ask_size":3.0,"iv":0.4164,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":3.5016,"theta":0.0,"rho":28.2185,"theo":3472.8082,"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":3458.05004882812},{"option":"SPXW261231P03500000","bid":24.7,"bid_size":51.0,"ask":25.3,"ask_size":128.0,"iv":0.4164,"open_interest":196.0,"volume":0.0,"delta":-0.0227,"gamma":0.0,"vega":3.5016,"theta":-0.2182,"rho":-1.5486,"theo":25.0622,"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":25.4000005722046},{"option":"SPXW261231C03600000","bid":3369.5,"bid_size":3.0,"ask":3386.5,"ask_size":3.0,"iv":0.4071,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":3.7717,"theta":0.0,"rho":28.9185,"theo":3378.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3363.25},{"option":"SPXW261231P03600000","bid":26.6,"bid_size":49.0,"ask":27.3,"ask_size":124.0,"iv":0.407,"open_interest":67.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":3.7717,"theta":-0.2298,"rho":-1.6902,"theo":27.0315,"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":3275.0,"bid_size":3.0,"ask":3291.7,"ask_size":3.0,"iv":0.3978,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":4.053,"theta":0.0,"rho":29.6095,"theo":3283.4521,"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":3268.5},{"option":"SPXW261231P03700000","bid":28.6,"bid_size":129.0,"ask":29.3,"ask_size":121.0,"iv":0.3976,"open_interest":328.0,"volume":0.0,"delta":-0.027,"gamma":0.0,"vega":4.053,"theta":-0.2416,"rho":-1.8408,"theo":29.1119,"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":3180.6,"bid_size":3.0,"ask":3197.0,"ask_size":3.0,"iv":0.3886,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":4.3483,"theta":0.0,"rho":30.2911,"theo":3188.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3173.90002441406},{"option":"SPXW261231P03800000","bid":30.8,"bid_size":46.0,"ask":31.6,"ask_size":116.0,"iv":0.3887,"open_interest":19.0,"volume":0.0,"delta":-0.0295,"gamma":0.0,"vega":4.3483,"theta":-0.2537,"rho":-2.0008,"theo":31.3148,"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":31.5999994277954},{"option":"SPXW261231C03900000","bid":3086.4,"bid_size":3.0,"ask":3102.5,"ask_size":3.0,"iv":0.3798,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":4.6626,"theta":0.0,"rho":30.9606,"theo":3094.5901,"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":3079.55004882812},{"option":"SPXW261231P03900000","bid":33.1,"bid_size":126.0,"ask":33.9,"ask_size":113.0,"iv":0.3797,"open_interest":11.0,"volume":0.0,"delta":-0.0321,"gamma":0.0,"vega":4.6626,"theta":-0.266,"rho":-2.1728,"theo":33.6559,"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":34.0},{"option":"SPXW261231C04000000","bid":2992.3,"bid_size":3.0,"ask":3008.2,"ask_size":3.0,"iv":0.3711,"open_interest":18.0,"volume":0.0,"delta":0.967,"gamma":0.0,"vega":4.9992,"theta":0.0,"rho":31.6143,"theo":3000.3883,"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":2985.19995117188},{"option":"SPXW261231P04000000","bid":35.6,"bid_size":109.0,"ask":36.5,"ask_size":109.0,"iv":0.3711,"open_interest":97.0,"volume":2.0,"delta":-0.0349,"gamma":0.0,"vega":4.9992,"theta":-0.2786,"rho":-2.3607,"theo":36.1571,"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":36.5499992370606},{"option":"SPXW261231C04100000","bid":2898.5,"bid_size":3.0,"ask":2914.0,"ask_size":3.0,"iv":0.3625,"open_interest":0.0,"volume":0.0,"delta":0.9639,"gamma":0.0,"vega":5.357,"theta":0.0,"rho":32.2502,"theo":2906.3743,"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":2891.09997558594},{"option":"SPXW261231P04100000","bid":38.3,"bid_size":110.0,"ask":39.2,"ask_size":105.0,"iv":0.3626,"open_interest":12.0,"volume":0.0,"delta":-0.0379,"gamma":0.0,"vega":5.357,"theta":-0.2917,"rho":-2.5664,"theo":38.846,"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":39.3499984741211},{"option":"SPXW261231C04200000","bid":2804.9,"bid_size":3.0,"ask":2820.1,"ask_size":3.0,"iv":0.3542,"open_interest":3.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":5.7335,"theta":0.0,"rho":32.8688,"theo":2812.5777,"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":2797.80004882812},{"option":"SPXW261231P04200000","bid":41.2,"bid_size":106.0,"ask":42.2,"ask_size":101.0,"iv":0.3543,"open_interest":28.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":5.7335,"theta":-0.3052,"rho":-2.7893,"theo":41.7523,"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":42.3499984741211},{"option":"SPXW261231C04300000","bid":2711.5,"bid_size":3.0,"ask":2726.5,"ask_size":3.0,"iv":0.3462,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":6.131,"theta":-0.0125,"rho":33.4704,"theo":2719.0284,"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":2704.34997558594},{"option":"SPXW261231P04300000","bid":44.4,"bid_size":100.0,"ask":45.5,"ask_size":95.0,"iv":0.3463,"open_interest":101.0,"volume":0.0,"delta":-0.0449,"gamma":0.0,"vega":6.1309,"theta":-0.3192,"rho":-3.0292,"theo":44.9014,"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":45.6000003814697},{"option":"SPXW261231C04400000","bid":2618.4,"bid_size":3.0,"ask":2633.1,"ask_size":3.0,"iv":0.3382,"open_interest":0.0,"volume":0.0,"delta":0.953,"gamma":0.0,"vega":6.557,"theta":-0.0383,"rho":34.051,"theo":2625.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2611.19995117188},{"option":"SPXW261231P04400000","bid":47.9,"bid_size":93.0,"ask":49.0,"ask_size":93.0,"iv":0.3384,"open_interest":118.0,"volume":0.0,"delta":-0.0488,"gamma":0.0,"vega":6.5574,"theta":-0.3339,"rho":-3.2905,"theo":48.3426,"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":49.2000007629394},{"option":"SPXW261231C04500000","bid":2525.7,"bid_size":3.0,"ask":2540.1,"ask_size":3.0,"iv":0.3306,"open_interest":1.0,"volume":0.0,"delta":0.9487,"gamma":0.0,"vega":7.0175,"theta":-0.0647,"rho":34.6036,"theo":2532.8132,"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":2518.5},{"option":"SPXW261231P04500000","bid":51.7,"bid_size":82.0,"ask":52.9,"ask_size":87.0,"iv":0.3308,"open_interest":171.0,"volume":1.0,"delta":-0.0532,"gamma":0.0,"vega":7.0175,"theta":-0.3493,"rho":-3.5793,"theo":52.0967,"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":53.1000003814697},{"option":"SPXW261231C04600000","bid":2433.3,"bid_size":3.0,"ask":2447.4,"ask_size":3.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0001,"vega":7.5099,"theta":-0.0919,"rho":35.1242,"theo":2440.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2425.94995117188},{"option":"SPXW261231P04600000","bid":55.9,"bid_size":77.0,"ask":57.1,"ask_size":82.0,"iv":0.3234,"open_interest":65.0,"volume":0.0,"delta":-0.0579,"gamma":0.0001,"vega":7.5099,"theta":-0.3653,"rho":-3.9002,"theo":56.2243,"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":57.3500003814697},{"option":"SPXW261231C04700000","bid":2341.3,"bid_size":3.0,"ask":2355.1,"ask_size":3.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0001,"vega":8.029,"theta":-0.1198,"rho":35.615,"theo":2348.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2333.75},{"option":"SPXW261231P04700000","bid":60.4,"bid_size":72.0,"ask":61.7,"ask_size":77.0,"iv":0.316,"open_interest":143.0,"volume":0.0,"delta":-0.0631,"gamma":0.0001,"vega":8.029,"theta":-0.3822,"rho":-4.251,"theo":60.7717,"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":62.0},{"option":"SPXW261231C04800000","bid":2249.7,"bid_size":3.0,"ask":2263.3,"ask_size":3.0,"iv":0.3087,"open_interest":1.0,"volume":0.0,"delta":0.933,"gamma":0.0001,"vega":8.5785,"theta":-0.1485,"rho":36.0762,"theo":2256.3904,"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":2241.84997558594},{"option":"SPXW261231P04800000","bid":65.4,"bid_size":71.0,"ask":66.7,"ask_size":71.0,"iv":0.3089,"open_interest":126.0,"volume":0.0,"delta":-0.0689,"gamma":0.0001,"vega":8.5785,"theta":-0.3998,"rho":-4.6313,"theo":65.7828,"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":67.2000007629394},{"option":"SPXW261231C04850000","bid":2204.1,"bid_size":3.0,"ask":2217.6,"ask_size":3.0,"iv":0.3053,"open_interest":0.0,"volume":0.0,"delta":0.9299,"gamma":0.0001,"vega":8.8684,"theta":-0.1632,"rho":36.2932,"theo":2210.7328,"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":2196.35009765625},{"option":"SPXW261231P04850000","bid":68.1,"bid_size":70.0,"ask":69.4,"ask_size":70.0,"iv":0.3055,"open_interest":47.0,"volume":0.0,"delta":-0.072,"gamma":0.0001,"vega":8.8684,"theta":-0.4089,"rho":-4.8351,"theo":68.4766,"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":69.9500007629394},{"option":"SPXW261231C04900000","bid":2158.7,"bid_size":3.0,"ask":2172.0,"ask_size":3.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9267,"gamma":0.0001,"vega":9.1697,"theta":-0.178,"rho":36.4987,"theo":2165.2099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2151.05004882812},{"option":"SPXW261231P04900000","bid":70.9,"bid_size":67.0,"ask":72.2,"ask_size":67.0,"iv":0.302,"open_interest":19.0,"volume":0.0,"delta":-0.0752,"gamma":0.0001,"vega":9.1697,"theta":-0.4182,"rho":-5.0504,"theo":71.3053,"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":72.7999992370606},{"option":"SPXW261231C04950000","bid":2113.4,"bid_size":3.0,"ask":2126.6,"ask_size":3.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9233,"gamma":0.0001,"vega":9.4818,"theta":-0.193,"rho":36.6919,"theo":2119.8298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2105.75},{"option":"SPXW261231P04950000","bid":73.9,"bid_size":64.0,"ask":75.2,"ask_size":64.0,"iv":0.2987,"open_interest":8.0,"volume":0.0,"delta":-0.0786,"gamma":0.0001,"vega":9.4818,"theta":-0.4276,"rho":-5.278,"theo":74.2766,"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":75.8499984741211},{"option":"SPXW261231C05000000","bid":2068.2,"bid_size":3.0,"ask":2081.3,"ask_size":3.0,"iv":0.2953,"open_interest":27.0,"volume":0.0,"delta":0.9198,"gamma":0.0001,"vega":9.8031,"theta":-0.2082,"rho":36.8725,"theo":2074.6004,"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":2060.44995117188},{"option":"SPXW261231P05000000","bid":76.8,"bid_size":52.0,"ask":78.6,"ask_size":57.0,"iv":0.2954,"open_interest":78.0,"volume":0.0,"delta":-0.0821,"gamma":0.0001,"vega":9.8031,"theta":-0.4372,"rho":-5.5182,"theo":77.3987,"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":79.0999984741211},{"option":"SPXW261231C05050000","bid":2023.2,"bid_size":3.0,"ask":2036.1,"ask_size":3.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0001,"vega":10.1316,"theta":-0.2235,"rho":37.0416,"theo":2029.5291,"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":2015.54998779297},{"option":"SPXW261231P05050000","bid":80.1,"bid_size":50.0,"ask":81.8,"ask_size":55.0,"iv":0.2921,"open_interest":1.0,"volume":0.0,"delta":-0.0858,"gamma":0.0001,"vega":10.1316,"theta":-0.4471,"rho":-5.7699,"theo":80.6789,"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":82.4000015258789},{"option":"SPXW261231C05100000","bid":1978.3,"bid_size":3.0,"ask":1991.1,"ask_size":3.0,"iv":0.2887,"open_interest":1.0,"volume":0.0,"delta":0.9122,"gamma":0.0001,"vega":10.4664,"theta":-0.239,"rho":37.2004,"theo":1984.6221,"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":1970.79998779297},{"option":"SPXW261231P05100000","bid":83.5,"bid_size":53.0,"ask":85.3,"ask_size":53.0,"iv":0.2889,"open_interest":36.0,"volume":0.0,"delta":-0.0897,"gamma":0.0001,"vega":10.4664,"theta":-0.457,"rho":-6.0318,"theo":84.1234,"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":85.9000015258789},{"option":"SPXW261231C05150000","bid":1933.6,"bid_size":3.0,"ask":1946.3,"ask_size":3.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9081,"gamma":0.0001,"vega":10.8079,"theta":-0.2547,"rho":37.3495,"theo":1939.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1926.15002441406},{"option":"SPXW261231P05150000","bid":87.0,"bid_size":47.0,"ask":88.8,"ask_size":47.0,"iv":0.2857,"open_interest":4.0,"volume":1.0,"delta":-0.0938,"gamma":0.0001,"vega":10.8079,"theta":-0.4671,"rho":-6.3036,"theo":87.7374,"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":89.5},{"option":"SPXW261231C05200000","bid":1889.1,"bid_size":3.0,"ask":1901.6,"ask_size":3.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0001,"vega":11.1584,"theta":-0.2705,"rho":37.4876,"theo":1895.3221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1881.39996337891},{"option":"SPXW261231P05200000","bid":90.8,"bid_size":46.0,"ask":92.6,"ask_size":45.0,"iv":0.2825,"open_interest":373.0,"volume":0.0,"delta":-0.098,"gamma":0.0001,"vega":11.1584,"theta":-0.4774,"rho":-6.5862,"theo":91.5263,"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":93.3500022888184},{"option":"SPXW261231C05250000","bid":1844.7,"bid_size":3.0,"ask":1857.2,"ask_size":3.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.8994,"gamma":0.0001,"vega":11.52,"theta":-0.2863,"rho":37.6125,"theo":1850.9405,"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":1837.05004882812},{"option":"SPXW261231P05250000","bid":94.7,"bid_size":44.0,"ask":96.5,"ask_size":43.0,"iv":0.2793,"open_interest":130.0,"volume":0.0,"delta":-0.1025,"gamma":0.0001,"vega":11.52,"theta":-0.4877,"rho":-6.8821,"theo":95.4961,"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":97.3500022888184},{"option":"SPXW261231C05300000","bid":1800.6,"bid_size":3.0,"ask":1812.9,"ask_size":3.0,"iv":0.2762,"open_interest":10.0,"volume":0.0,"delta":0.8947,"gamma":0.0001,"vega":11.8934,"theta":-0.3023,"rho":37.7213,"theo":1806.7479,"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":1793.40002441406},{"option":"SPXW261231P05300000","bid":98.8,"bid_size":42.0,"ask":100.7,"ask_size":42.0,"iv":0.2763,"open_interest":173.0,"volume":0.0,"delta":-0.1072,"gamma":0.0001,"vega":11.8934,"theta":-0.4981,"rho":-7.194,"theo":99.6551,"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":101.549999237061},{"option":"SPXW261231C05350000","bid":1756.6,"bid_size":3.0,"ask":1768.8,"ask_size":3.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.8898,"gamma":0.0001,"vega":12.2774,"theta":-0.3183,"rho":37.8128,"theo":1762.7533,"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":1748.89996337891},{"option":"SPXW261231P05350000","bid":103.0,"bid_size":41.0,"ask":105.0,"ask_size":41.0,"iv":0.2732,"open_interest":33.0,"volume":0.0,"delta":-0.112,"gamma":0.0001,"vega":12.2774,"theta":-0.5086,"rho":-7.5234,"theo":104.0119,"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":105.900001525879},{"option":"SPXW261231C05400000","bid":1712.8,"bid_size":3.0,"ask":1724.9,"ask_size":3.0,"iv":0.2701,"open_interest":1.0,"volume":0.0,"delta":0.8848,"gamma":0.0001,"vega":12.6687,"theta":-0.3344,"rho":37.8877,"theo":1718.9655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1705.15002441406},{"option":"SPXW261231P05400000","bid":107.6,"bid_size":39.0,"ask":109.5,"ask_size":38.0,"iv":0.2702,"open_interest":94.0,"volume":0.0,"delta":-0.1171,"gamma":0.0001,"vega":12.6687,"theta":-0.5191,"rho":-7.8692,"theo":108.5757,"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":110.5},{"option":"SPXW261231C05450000","bid":1669.3,"bid_size":3.0,"ask":1681.2,"ask_size":3.0,"iv":0.2672,"open_interest":1.0,"volume":0.0,"delta":0.8795,"gamma":0.0001,"vega":13.0645,"theta":-0.3505,"rho":37.9484,"theo":1675.3917,"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":1661.69995117188},{"option":"SPXW261231P05450000","bid":112.3,"bid_size":37.0,"ask":114.3,"ask_size":36.0,"iv":0.2672,"open_interest":1502.0,"volume":2.0,"delta":-0.1224,"gamma":0.0001,"vega":13.0645,"theta":-0.5296,"rho":-8.2292,"theo":113.3533,"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":115.350002288818},{"option":"SPXW261231C05500000","bid":1625.9,"bid_size":3.0,"ask":1637.7,"ask_size":3.0,"iv":0.2642,"open_interest":68.0,"volume":0.0,"delta":0.8739,"gamma":0.0001,"vega":13.4641,"theta":-0.3666,"rho":37.9971,"theo":1632.0372,"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":1618.75},{"option":"SPXW261231P05500000","bid":117.2,"bid_size":35.0,"ask":119.2,"ask_size":34.0,"iv":0.2642,"open_interest":281.0,"volume":2.0,"delta":-0.1279,"gamma":0.0001,"vega":13.4641,"theta":-0.5402,"rho":-8.6014,"theo":118.3502,"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":120.350002288818},{"option":"SPXW261231C05550000","bid":1582.8,"bid_size":3.0,"ask":1594.5,"ask_size":3.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0001,"vega":13.8694,"theta":-0.3826,"rho":38.0331,"theo":1588.9062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1575.35003662109},{"option":"SPXW261231P05550000","bid":122.4,"bid_size":34.0,"ask":124.4,"ask_size":33.0,"iv":0.2613,"open_interest":19.0,"volume":2.0,"delta":-0.1337,"gamma":0.0001,"vega":13.8694,"theta":-0.5507,"rho":-8.9861,"theo":123.5707,"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":125.599998474121},{"option":"SPXW261231C05600000","bid":1539.9,"bid_size":4.0,"ask":1551.5,"ask_size":4.0,"iv":0.2583,"open_interest":10.0,"volume":0.0,"delta":0.8622,"gamma":0.0001,"vega":14.2835,"theta":-0.3986,"rho":38.0532,"theo":1546.0049,"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":1532.54998779297},{"option":"SPXW261231P05600000","bid":127.8,"bid_size":32.0,"ask":129.9,"ask_size":32.0,"iv":0.2584,"open_interest":41.0,"volume":1.0,"delta":-0.1397,"gamma":0.0001,"vega":14.2835,"theta":-0.5611,"rho":-9.3869,"theo":129.0209,"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":131.199996948242},{"option":"SPXW261231C05650000","bid":1497.3,"bid_size":4.0,"ask":1508.7,"ask_size":4.0,"iv":0.2554,"open_interest":115.0,"volume":0.0,"delta":0.8559,"gamma":0.0001,"vega":14.7079,"theta":-0.4144,"rho":38.053,"theo":1503.3416,"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":1490.10003662109},{"option":"SPXW261231P05650000","bid":133.5,"bid_size":1.0,"ask":135.6,"ask_size":30.0,"iv":0.2556,"open_interest":23.0,"volume":0.0,"delta":-0.146,"gamma":0.0001,"vega":14.7079,"theta":-0.5714,"rho":-9.8079,"theo":134.7091,"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":136.949996948242},{"option":"SPXW261231C05700000","bid":1454.9,"bid_size":4.0,"ask":1466.3,"ask_size":4.0,"iv":0.2526,"open_interest":10.0,"volume":0.0,"delta":0.8494,"gamma":0.0001,"vega":15.1409,"theta":-0.4302,"rho":38.0304,"theo":1460.9273,"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":1447.84997558594},{"option":"SPXW261231P05700000","bid":139.4,"bid_size":1.0,"ask":141.5,"ask_size":30.0,"iv":0.2527,"open_interest":641.0,"volume":3.0,"delta":-0.1525,"gamma":0.0001,"vega":15.1408,"theta":-0.5816,"rho":-10.2512,"theo":140.6463,"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":143.0},{"option":"SPXW261231C05710000","bid":1446.5,"bid_size":4.0,"ask":1457.8,"ask_size":4.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.848,"gamma":0.0001,"vega":15.2281,"theta":-0.4333,"rho":38.0233,"theo":1452.4753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1439.60003662109},{"option":"SPXW261231P05710000","bid":140.7,"bid_size":1.0,"ask":142.8,"ask_size":29.0,"iv":0.2522,"open_interest":3.0,"volume":0.0,"delta":-0.1538,"gamma":0.0001,"vega":15.2281,"theta":-0.5836,"rho":-10.3425,"theo":141.8646,"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":144.25},{"option":"SPXW261231C05720000","bid":1438.0,"bid_size":4.0,"ask":1449.3,"ask_size":4.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8467,"gamma":0.0001,"vega":15.3155,"theta":-0.4364,"rho":38.0153,"theo":1444.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1431.0},{"option":"SPXW261231P05720000","bid":141.9,"bid_size":1.0,"ask":144.0,"ask_size":29.0,"iv":0.2516,"open_interest":3.0,"volume":0.0,"delta":-0.1552,"gamma":0.0001,"vega":15.3155,"theta":-0.5857,"rho":-10.4346,"theo":143.0934,"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":145.5},{"option":"SPXW261231C05730000","bid":1429.6,"bid_size":4.0,"ask":1440.9,"ask_size":4.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8453,"gamma":0.0001,"vega":15.403,"theta":-0.4396,"rho":38.0065,"theo":1435.6028,"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":1422.5},{"option":"SPXW261231P05730000","bid":143.1,"bid_size":1.0,"ask":145.2,"ask_size":29.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":-0.1565,"gamma":0.0001,"vega":15.403,"theta":-0.5877,"rho":-10.5275,"theo":144.3326,"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":146.800003051758},{"option":"SPXW261231C05740000","bid":1421.2,"bid_size":4.0,"ask":1432.4,"ask_size":4.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.844,"gamma":0.0001,"vega":15.4905,"theta":-0.4427,"rho":37.9972,"theo":1427.1824,"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":1413.95001220703},{"option":"SPXW261231P05740000","bid":144.4,"bid_size":1.0,"ask":146.5,"ask_size":29.0,"iv":0.2505,"open_interest":38.0,"volume":0.0,"delta":-0.1579,"gamma":0.0001,"vega":15.4905,"theta":-0.5897,"rho":-10.621,"theo":145.5826,"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":148.050003051758},{"option":"SPXW261231C05750000","bid":1412.8,"bid_size":4.0,"ask":1424.0,"ask_size":4.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.8426,"gamma":0.0001,"vega":15.5781,"theta":-0.4458,"rho":37.9871,"theo":1418.7727,"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":1405.75},{"option":"SPXW261231P05750000","bid":145.6,"bid_size":1.0,"ask":147.7,"ask_size":28.0,"iv":0.2498,"open_interest":39.0,"volume":0.0,"delta":-0.1593,"gamma":0.0001,"vega":15.5781,"theta":-0.5917,"rho":-10.7153,"theo":146.8431,"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":149.300003051758},{"option":"SPXW261231C05760000","bid":1404.4,"bid_size":4.0,"ask":1415.6,"ask_size":4.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.8412,"gamma":0.0001,"vega":15.6657,"theta":-0.4489,"rho":37.9762,"theo":1410.3737,"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":1397.15002441406},{"option":"SPXW261231P05760000","bid":146.9,"bid_size":1.0,"ask":149.0,"ask_size":28.0,"iv":0.2493,"open_interest":16.0,"volume":0.0,"delta":-0.1607,"gamma":0.0001,"vega":15.6657,"theta":-0.5936,"rho":-10.8103,"theo":148.1145,"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":150.600006103516},{"option":"SPXW261231C05770000","bid":1396.0,"bid_size":4.0,"ask":1407.2,"ask_size":4.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0001,"vega":15.7533,"theta":-0.4519,"rho":37.9647,"theo":1401.9854,"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":1389.04998779297},{"option":"SPXW261231P05770000","bid":148.2,"bid_size":1.0,"ask":150.3,"ask_size":28.0,"iv":0.2488,"open_interest":15.0,"volume":0.0,"delta":-0.1621,"gamma":0.0001,"vega":15.7533,"theta":-0.5956,"rho":-10.906,"theo":149.3965,"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":151.899993896484},{"option":"SPXW261231C05775000","bid":1391.8,"bid_size":4.0,"ask":1403.0,"ask_size":4.0,"iv":0.2483,"open_interest":0.0,"volume":0.0,"delta":0.8391,"gamma":0.0002,"vega":15.797,"theta":-0.4535,"rho":37.9588,"theo":1397.7954,"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":1384.94995117188},{"option":"SPXW261231P05775000","bid":148.8,"bid_size":1.0,"ask":150.9,"ask_size":27.0,"iv":0.2484,"open_interest":25.0,"volume":12.0,"delta":-0.1628,"gamma":0.0002,"vega":15.797,"theta":-0.5966,"rho":-10.954,"theo":150.0416,"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":152.600006103516},{"option":"SPXW261231C05780000","bid":1387.6,"bid_size":4.0,"ask":1398.8,"ask_size":4.0,"iv":0.248,"open_interest":1.0,"volume":0.0,"delta":0.8384,"gamma":0.0002,"vega":15.8408,"theta":-0.455,"rho":37.9527,"theo":1393.608,"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":1380.55004882812},{"option":"SPXW261231P05780000","bid":149.5,"bid_size":1.0,"ask":151.6,"ask_size":27.0,"iv":0.2482,"open_interest":2.0,"volume":0.0,"delta":-0.1635,"gamma":0.0002,"vega":15.8408,"theta":-0.5976,"rho":-11.0022,"theo":150.6894,"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":153.25},{"option":"SPXW261231C05790000","bid":1379.3,"bid_size":4.0,"ask":1390.4,"ask_size":4.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0002,"vega":15.9283,"theta":-0.4581,"rho":37.9401,"theo":1385.2415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1372.5},{"option":"SPXW261231P05790000","bid":150.8,"bid_size":1.0,"ask":152.9,"ask_size":27.0,"iv":0.2476,"open_interest":11.0,"volume":20.0,"delta":-0.1649,"gamma":0.0002,"vega":15.9283,"theta":-0.5995,"rho":-11.099,"theo":151.9932,"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":154.600006103516},{"option":"SPXW261231C05800000","bid":1370.9,"bid_size":4.0,"ask":1382.1,"ask_size":4.0,"iv":0.2469,"open_interest":12.0,"volume":0.0,"delta":0.8355,"gamma":0.0002,"vega":16.0158,"theta":-0.4611,"rho":37.9269,"theo":1376.8859,"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":1363.94995117188},{"option":"SPXW261231P05800000","bid":152.1,"bid_size":1.0,"ask":154.2,"ask_size":27.0,"iv":0.247,"open_interest":45.0,"volume":13.0,"delta":-0.1663,"gamma":0.0002,"vega":16.0158,"theta":-0.6015,"rho":-11.1963,"theo":153.3077,"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":155.899993896484},{"option":"SPXW261231C05810000","bid":1362.6,"bid_size":4.0,"ask":1373.7,"ask_size":4.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8341,"gamma":0.0002,"vega":16.1032,"theta":-0.4642,"rho":37.9132,"theo":1368.5412,"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":1355.25},{"option":"SPXW261231P05810000","bid":153.4,"bid_size":1.0,"ask":155.8,"ask_size":27.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":-0.1678,"gamma":0.0002,"vega":16.1032,"theta":-0.6034,"rho":-11.2942,"theo":154.6334,"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":157.300003051758},{"option":"SPXW261231C05820000","bid":1354.3,"bid_size":4.0,"ask":1365.3,"ask_size":4.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.0002,"vega":16.1907,"theta":-0.4672,"rho":37.8989,"theo":1360.2074,"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":1347.29998779297},{"option":"SPXW261231P05820000","bid":154.7,"bid_size":27.0,"ask":156.9,"ask_size":27.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":-0.1693,"gamma":0.0002,"vega":16.1907,"theta":-0.6054,"rho":-11.3926,"theo":155.97,"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":158.650001525879},{"option":"SPXW261231C05825000","bid":1350.1,"bid_size":4.0,"ask":1361.2,"ask_size":4.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.8319,"gamma":0.0002,"vega":16.2344,"theta":-0.4687,"rho":37.8916,"theo":1356.0447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.0},{"option":"SPXW261231P05825000","bid":155.4,"bid_size":1.0,"ask":157.6,"ask_size":27.0,"iv":0.2456,"open_interest":1.0,"volume":0.0,"delta":-0.17,"gamma":0.0002,"vega":16.2344,"theta":-0.6063,"rho":-11.442,"theo":156.6424,"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":159.349998474121},{"option":"SPXW261231C05830000","bid":1346.0,"bid_size":4.0,"ask":1357.0,"ask_size":4.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0002,"vega":16.2782,"theta":-0.4702,"rho":37.8841,"theo":1351.8847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.79998779297},{"option":"SPXW261231P05830000","bid":156.1,"bid_size":1.0,"ask":158.3,"ask_size":27.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.1707,"gamma":0.0002,"vega":16.2782,"theta":-0.6073,"rho":-11.4916,"theo":157.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.0},{"option":"SPXW261231C05840000","bid":1337.7,"bid_size":4.0,"ask":1348.7,"ask_size":4.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0002,"vega":16.3656,"theta":-0.4733,"rho":37.8687,"theo":1343.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1330.54998779297},{"option":"SPXW261231P05840000","bid":157.4,"bid_size":27.0,"ask":159.6,"ask_size":27.0,"iv":0.2448,"open_interest":1.0,"volume":0.0,"delta":-0.1722,"gamma":0.0002,"vega":16.3656,"theta":-0.6092,"rho":-11.5911,"theo":158.6762,"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":161.399993896484},{"option":"SPXW261231C05850000","bid":1329.4,"bid_size":4.0,"ask":1340.4,"ask_size":4.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8282,"gamma":0.0002,"vega":16.4532,"theta":-0.4763,"rho":37.8527,"theo":1335.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.34997558594},{"option":"SPXW261231P05850000","bid":158.9,"bid_size":1.0,"ask":161.0,"ask_size":25.0,"iv":0.2442,"open_interest":55.0,"volume":10.0,"delta":-0.1737,"gamma":0.0002,"vega":16.4532,"theta":-0.6111,"rho":-11.6912,"theo":160.0459,"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":162.800003051758},{"option":"SPXW261231C05860000","bid":1321.1,"bid_size":4.0,"ask":1332.1,"ask_size":4.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8267,"gamma":0.0002,"vega":16.5409,"theta":-0.4793,"rho":37.8361,"theo":1326.983,"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":1314.0},{"option":"SPXW261231P05860000","bid":160.2,"bid_size":26.0,"ask":162.4,"ask_size":26.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":-0.1752,"gamma":0.0002,"vega":16.5409,"theta":-0.613,"rho":-11.792,"theo":161.4267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.25},{"option":"SPXW261231C05870000","bid":1312.8,"bid_size":4.0,"ask":1323.8,"ask_size":4.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8251,"gamma":0.0002,"vega":16.6287,"theta":-0.4823,"rho":37.8189,"theo":1318.7048,"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":1305.79998779297},{"option":"SPXW261231P05870000","bid":161.6,"bid_size":26.0,"ask":163.8,"ask_size":26.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":-0.1767,"gamma":0.0002,"vega":16.6287,"theta":-0.6148,"rho":-11.8934,"theo":162.8187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.650001525879},{"option":"SPXW261231C05875000","bid":1308.7,"bid_size":4.0,"ask":1319.6,"ask_size":4.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8244,"gamma":0.0002,"vega":16.6727,"theta":-0.4838,"rho":37.81,"theo":1314.5698,"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":1301.75},{"option":"SPXW261231P05875000","bid":162.3,"bid_size":26.0,"ask":164.5,"ask_size":26.0,"iv":0.2428,"open_interest":48.0,"volume":0.0,"delta":-0.1775,"gamma":0.0002,"vega":16.6726,"theta":-0.6158,"rho":-11.9444,"theo":163.5189,"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":166.399993896484},{"option":"SPXW261231C05880000","bid":1304.6,"bid_size":4.0,"ask":1315.5,"ask_size":4.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8236,"gamma":0.0002,"vega":16.7167,"theta":-0.4852,"rho":37.8009,"theo":1310.4378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.5},{"option":"SPXW261231P05880000","bid":163.0,"bid_size":26.0,"ask":165.2,"ask_size":26.0,"iv":0.2426,"open_interest":1.0,"volume":0.0,"delta":-0.1782,"gamma":0.0002,"vega":16.7167,"theta":-0.6167,"rho":-11.9955,"theo":164.2221,"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":167.100006103516},{"option":"SPXW261231C05890000","bid":1296.3,"bid_size":4.0,"ask":1307.2,"ask_size":4.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8221,"gamma":0.0002,"vega":16.8048,"theta":-0.4882,"rho":37.7822,"theo":1302.1821,"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":1289.34997558594},{"option":"SPXW261231P05890000","bid":164.4,"bid_size":26.0,"ask":166.9,"ask_size":26.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":-0.1798,"gamma":0.0002,"vega":16.8048,"theta":-0.6186,"rho":-12.0984,"theo":165.6367,"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":168.550003051758},{"option":"SPXW261231C05900000","bid":1288.1,"bid_size":4.0,"ask":1299.0,"ask_size":4.0,"iv":0.2413,"open_interest":1.0,"volume":0.0,"delta":0.8205,"gamma":0.0002,"vega":16.8932,"theta":-0.4911,"rho":37.7626,"theo":1293.9378,"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":1281.09997558594},{"option":"SPXW261231P05900000","bid":165.8,"bid_size":26.0,"ask":168.1,"ask_size":26.0,"iv":0.2414,"open_interest":13.0,"volume":0.0,"delta":-0.1813,"gamma":0.0002,"vega":16.8932,"theta":-0.6204,"rho":-12.2022,"theo":167.0628,"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":170.0},{"option":"SPXW261231C05910000","bid":1279.9,"bid_size":4.0,"ask":1290.7,"ask_size":4.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.819,"gamma":0.0002,"vega":16.9819,"theta":-0.4941,"rho":37.7422,"theo":1285.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1272.79998779297},{"option":"SPXW261231P05910000","bid":167.3,"bid_size":26.0,"ask":169.5,"ask_size":26.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.1829,"gamma":0.0002,"vega":16.9819,"theta":-0.6222,"rho":-12.3067,"theo":168.5002,"change":0.0,"open":0.0,"high":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":"SPXW261231C05920000","bid":1271.7,"bid_size":4.0,"ask":1282.5,"ask_size":4.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8174,"gamma":0.0002,"vega":17.0708,"theta":-0.497,"rho":37.7208,"theo":1277.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.69995117188},{"option":"SPXW261231P05920000","bid":168.7,"bid_size":26.0,"ask":171.0,"ask_size":26.0,"iv":0.2403,"open_interest":16.0,"volume":0.0,"delta":-0.1845,"gamma":0.0002,"vega":17.0708,"theta":-0.624,"rho":-12.4122,"theo":169.9493,"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":172.949996948242},{"option":"SPXW261231C05925000","bid":1267.6,"bid_size":4.0,"ask":1278.4,"ask_size":4.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8166,"gamma":0.0002,"vega":17.1153,"theta":-0.4985,"rho":37.7098,"theo":1273.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.59997558594},{"option":"SPXW261231P05925000","bid":169.5,"bid_size":26.0,"ask":171.7,"ask_size":26.0,"iv":0.24,"open_interest":16.0,"volume":0.0,"delta":-0.1853,"gamma":0.0002,"vega":17.1153,"theta":-0.625,"rho":-12.4654,"theo":170.6782,"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":173.75},{"option":"SPXW261231C05930000","bid":1263.5,"bid_size":4.0,"ask":1274.3,"ask_size":4.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8158,"gamma":0.0002,"vega":17.1599,"theta":-0.4999,"rho":37.6984,"theo":1269.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1256.54998779297},{"option":"SPXW261231P05930000","bid":170.2,"bid_size":25.0,"ask":172.5,"ask_size":25.0,"iv":0.2398,"open_interest":1.0,"volume":0.0,"delta":-0.1861,"gamma":0.0002,"vega":17.1599,"theta":-0.6258,"rho":-12.5188,"theo":171.41,"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":174.449996948242},{"option":"SPXW261231C05940000","bid":1255.3,"bid_size":4.0,"ask":1266.1,"ask_size":4.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8142,"gamma":0.0002,"vega":17.2494,"theta":-0.5028,"rho":37.6751,"theo":1261.0765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.25},{"option":"SPXW261231P05940000","bid":171.7,"bid_size":25.0,"ask":174.0,"ask_size":25.0,"iv":0.2392,"open_interest":2.0,"volume":0.0,"delta":-0.1877,"gamma":0.0002,"vega":17.2494,"theta":-0.6276,"rho":-12.6263,"theo":172.8826,"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":175.949996948242},{"option":"SPXW261231C05950000","bid":1247.1,"bid_size":4.0,"ask":1257.9,"ask_size":4.0,"iv":0.2385,"open_interest":10.0,"volume":0.0,"delta":0.8126,"gamma":0.0002,"vega":17.3392,"theta":-0.5057,"rho":37.6506,"theo":1252.8906,"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":1240.14996337891},{"option":"SPXW261231P05950000","bid":173.2,"bid_size":25.0,"ask":175.6,"ask_size":11.0,"iv":0.2386,"open_interest":13.0,"volume":0.0,"delta":-0.1893,"gamma":0.0002,"vega":17.3392,"theta":-0.6294,"rho":-12.7349,"theo":174.3669,"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":177.5},{"option":"SPXW261231C05960000","bid":1238.9,"bid_size":4.0,"ask":1249.7,"ask_size":4.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.8109,"gamma":0.0002,"vega":17.4292,"theta":-0.5086,"rho":37.6251,"theo":1244.7167,"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":1232.35003662109},{"option":"SPXW261231P05960000","bid":174.7,"bid_size":25.0,"ask":177.0,"ask_size":25.0,"iv":0.2381,"open_interest":1.0,"volume":0.0,"delta":-0.1909,"gamma":0.0002,"vega":17.4292,"theta":-0.6312,"rho":-12.8446,"theo":175.8634,"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":179.050003051758},{"option":"SPXW261231C05970000","bid":1230.8,"bid_size":4.0,"ask":1241.5,"ask_size":4.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.8093,"gamma":0.0002,"vega":17.5194,"theta":-0.5114,"rho":37.5984,"theo":1236.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1223.80004882812},{"option":"SPXW261231P05970000","bid":176.2,"bid_size":24.0,"ask":178.5,"ask_size":24.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":-0.1926,"gamma":0.0002,"vega":17.5194,"theta":-0.6329,"rho":-12.9554,"theo":177.3719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.600006103516},{"option":"SPXW261231C05975000","bid":1226.7,"bid_size":4.0,"ask":1237.5,"ask_size":4.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.8085,"gamma":0.0002,"vega":17.5646,"theta":-0.5128,"rho":37.5846,"theo":1232.4787,"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":1219.95001220703},{"option":"SPXW261231P05975000","bid":177.0,"bid_size":24.0,"ask":179.4,"ask_size":24.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":-0.1934,"gamma":0.0002,"vega":17.5646,"theta":-0.6338,"rho":-13.0113,"theo":178.1308,"change":0.0,"open":0.0,"high":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":"SPXW261231C05980000","bid":1222.7,"bid_size":4.0,"ask":1233.4,"ask_size":4.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8077,"gamma":0.0002,"vega":17.6099,"theta":-0.5143,"rho":37.5706,"theo":1228.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1215.79998779297},{"option":"SPXW261231P05980000","bid":177.7,"bid_size":24.0,"ask":180.0,"ask_size":24.0,"iv":0.237,"open_interest":1.0,"volume":0.0,"delta":-0.1942,"gamma":0.0002,"vega":17.6099,"theta":-0.6347,"rho":-13.0674,"theo":178.8927,"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":182.150001525879},{"option":"SPXW261231C05990000","bid":1214.5,"bid_size":4.0,"ask":1225.2,"ask_size":4.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.806,"gamma":0.0002,"vega":17.7006,"theta":-0.5171,"rho":37.5416,"theo":1220.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.70001220703},{"option":"SPXW261231P05990000","bid":179.3,"bid_size":24.0,"ask":181.7,"ask_size":10.0,"iv":0.2364,"open_interest":17.0,"volume":0.0,"delta":-0.1959,"gamma":0.0002,"vega":17.7005,"theta":-0.6364,"rho":-13.1806,"theo":180.4259,"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":183.75},{"option":"SPXW261231C06000000","bid":1206.4,"bid_size":4.0,"ask":1217.1,"ask_size":4.0,"iv":0.2356,"open_interest":114.0,"volume":20.0,"delta":0.8043,"gamma":0.0002,"vega":17.7914,"theta":-0.5199,"rho":37.5115,"theo":1212.1438,"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":1199.5},{"option":"SPXW261231P06000000","bid":180.8,"bid_size":24.0,"ask":183.1,"ask_size":24.0,"iv":0.2359,"open_interest":328.0,"volume":22.0,"delta":-0.1976,"gamma":0.0002,"vega":17.7914,"theta":-0.6381,"rho":-13.2948,"theo":181.9715,"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":185.300003051758},{"option":"SPXW261231C06005000","bid":1200.1,"bid_size":1.0,"ask":1218.9,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8035,"gamma":0.0002,"vega":17.8368,"theta":-0.5213,"rho":37.496,"theo":1208.0862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.34997558594},{"option":"SPXW261231P06005000","bid":181.6,"bid_size":11.0,"ask":183.9,"ask_size":11.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":-0.1984,"gamma":0.0002,"vega":17.8368,"theta":-0.6389,"rho":-13.3524,"theo":182.7492,"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":186.100006103516},{"option":"SPXW261231C06010000","bid":1198.3,"bid_size":4.0,"ask":1209.0,"ask_size":4.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.8026,"gamma":0.0002,"vega":17.8822,"theta":-0.5227,"rho":37.4802,"theo":1204.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.5},{"option":"SPXW261231P06010000","bid":182.4,"bid_size":24.0,"ask":184.7,"ask_size":24.0,"iv":0.2353,"open_interest":2.0,"volume":0.0,"delta":-0.1992,"gamma":0.0002,"vega":17.8822,"theta":-0.6398,"rho":-13.4102,"theo":183.5299,"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":186.899993896484},{"option":"SPXW261231C06015000","bid":1192.0,"bid_size":1.0,"ask":1210.8,"ask_size":1.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.8018,"gamma":0.0002,"vega":17.9277,"theta":-0.5241,"rho":37.4642,"theo":1199.9805,"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":1188.54998779297},{"option":"SPXW261231P06015000","bid":183.2,"bid_size":11.0,"ask":185.6,"ask_size":10.0,"iv":0.235,"open_interest":15.0,"volume":0.0,"delta":-0.2001,"gamma":0.0002,"vega":17.9277,"theta":-0.6406,"rho":-13.4683,"theo":184.3138,"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":187.699996948242},{"option":"SPXW261231C06020000","bid":1190.2,"bid_size":4.0,"ask":1200.9,"ask_size":4.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":0.8009,"gamma":0.0002,"vega":17.9732,"theta":-0.5255,"rho":37.4479,"theo":1195.9325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.35003662109},{"option":"SPXW261231P06020000","bid":184.0,"bid_size":23.0,"ask":186.5,"ask_size":23.0,"iv":0.2347,"open_interest":14.0,"volume":0.0,"delta":-0.2009,"gamma":0.0002,"vega":17.9732,"theta":-0.6414,"rho":-13.5267,"theo":185.101,"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":188.5},{"option":"SPXW261231C06025000","bid":1186.2,"bid_size":4.0,"ask":1196.8,"ask_size":4.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0002,"vega":18.0186,"theta":-0.5269,"rho":37.4313,"theo":1191.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.5},{"option":"SPXW261231P06025000","bid":184.7,"bid_size":23.0,"ask":187.2,"ask_size":10.0,"iv":0.2345,"open_interest":3.0,"volume":0.0,"delta":-0.2018,"gamma":0.0002,"vega":18.0186,"theta":-0.6422,"rho":-13.5854,"theo":185.8912,"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":189.349998474121},{"option":"SPXW261231C06030000","bid":1182.2,"bid_size":4.0,"ask":1192.8,"ask_size":4.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.7992,"gamma":0.0002,"vega":18.0641,"theta":-0.5282,"rho":37.4145,"theo":1187.8461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.34997558594},{"option":"SPXW261231P06030000","bid":185.5,"bid_size":23.0,"ask":188.0,"ask_size":10.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":-0.2027,"gamma":0.0002,"vega":18.0641,"theta":-0.6431,"rho":-13.6443,"theo":186.6848,"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":190.150001525879},{"option":"SPXW261231C06035000","bid":1175.9,"bid_size":1.0,"ask":1194.6,"ask_size":1.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.7983,"gamma":0.0002,"vega":18.1095,"theta":-0.5296,"rho":37.3974,"theo":1183.8078,"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":1172.70001220703},{"option":"SPXW261231P06035000","bid":186.3,"bid_size":11.0,"ask":188.8,"ask_size":10.0,"iv":0.2339,"open_interest":1.0,"volume":0.0,"delta":-0.2035,"gamma":0.0002,"vega":18.1095,"theta":-0.6439,"rho":-13.7034,"theo":187.4817,"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":190.949996948242},{"option":"SPXW261231C06040000","bid":1174.1,"bid_size":4.0,"ask":1184.7,"ask_size":4.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.7975,"gamma":0.0002,"vega":18.155,"theta":-0.531,"rho":37.3801,"theo":1179.7727,"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":1167.5},{"option":"SPXW261231P06040000","bid":187.1,"bid_size":23.0,"ask":189.6,"ask_size":10.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":-0.2044,"gamma":0.0002,"vega":18.155,"theta":-0.6447,"rho":-13.7628,"theo":188.2817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.75},{"option":"SPXW261231C06045000","bid":1167.8,"bid_size":1.0,"ask":1186.5,"ask_size":1.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.7966,"gamma":0.0002,"vega":18.2004,"theta":-0.5324,"rho":37.3625,"theo":1175.7409,"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":1164.39996337891},{"option":"SPXW261231P06045000","bid":188.0,"bid_size":11.0,"ask":190.3,"ask_size":10.0,"iv":0.2334,"open_interest":1.0,"volume":0.0,"delta":-0.2053,"gamma":0.0002,"vega":18.2004,"theta":-0.6455,"rho":-13.8225,"theo":189.085,"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":192.550003051758},{"option":"SPXW261231C06050000","bid":1166.1,"bid_size":4.0,"ask":1176.6,"ask_size":4.0,"iv":0.2329,"open_interest":6.0,"volume":0.0,"delta":0.7957,"gamma":0.0002,"vega":18.2457,"theta":-0.5337,"rho":37.3447,"theo":1171.7124,"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":1159.20001220703},{"option":"SPXW261231P06050000","bid":188.8,"bid_size":23.0,"ask":191.1,"ask_size":23.0,"iv":0.2331,"open_interest":38.0,"volume":0.0,"delta":-0.2061,"gamma":0.0002,"vega":18.2457,"theta":-0.6463,"rho":-13.8824,"theo":189.8917,"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":193.449996948242},{"option":"SPXW261231C06055000","bid":1159.8,"bid_size":1.0,"ask":1178.4,"ask_size":1.0,"iv":0.2336,"open_interest":1.0,"volume":0.0,"delta":0.7949,"gamma":0.0002,"vega":18.2911,"theta":-0.5351,"rho":37.3268,"theo":1167.6871,"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":1156.39996337891},{"option":"SPXW261231P06055000","bid":189.6,"bid_size":11.0,"ask":191.9,"ask_size":11.0,"iv":0.2328,"open_interest":11.0,"volume":0.0,"delta":-0.207,"gamma":0.0002,"vega":18.2911,"theta":-0.6471,"rho":-13.9423,"theo":190.7015,"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":194.25},{"option":"SPXW261231C06060000","bid":1158.0,"bid_size":4.0,"ask":1168.6,"ask_size":4.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.794,"gamma":0.0002,"vega":18.3364,"theta":-0.5364,"rho":37.3087,"theo":1163.6651,"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":1151.35003662109},{"option":"SPXW261231P06060000","bid":190.4,"bid_size":23.0,"ask":192.6,"ask_size":1.0,"iv":0.2325,"open_interest":1.0,"volume":0.0,"delta":-0.2079,"gamma":0.0002,"vega":18.3364,"theta":-0.6479,"rho":-14.0025,"theo":191.5147,"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":195.050003051758},{"option":"SPXW261231C06065000","bid":1151.8,"bid_size":1.0,"ask":1170.4,"ask_size":1.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.7931,"gamma":0.0002,"vega":18.3816,"theta":-0.5378,"rho":37.2902,"theo":1159.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.65002441406},{"option":"SPXW261231P06065000","bid":191.2,"bid_size":11.0,"ask":193.7,"ask_size":10.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-0.2088,"gamma":0.0002,"vega":18.3816,"theta":-0.6487,"rho":-14.0631,"theo":192.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.949996948242},{"option":"SPXW261231C06070000","bid":1150.0,"bid_size":4.0,"ask":1160.5,"ask_size":4.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0002,"vega":18.4268,"theta":-0.5391,"rho":37.2716,"theo":1155.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.35003662109},{"option":"SPXW261231P06070000","bid":192.0,"bid_size":23.0,"ask":194.5,"ask_size":10.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":-0.2096,"gamma":0.0002,"vega":18.4268,"theta":-0.6495,"rho":-14.1238,"theo":193.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.75},{"option":"SPXW261231C06075000","bid":1146.0,"bid_size":4.0,"ask":1156.5,"ask_size":4.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.7913,"gamma":0.0002,"vega":18.472,"theta":-0.5405,"rho":37.2528,"theo":1151.6191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.25},{"option":"SPXW261231P06075000","bid":192.9,"bid_size":23.0,"ask":195.2,"ask_size":22.0,"iv":0.2317,"open_interest":3.0,"volume":0.0,"delta":-0.2105,"gamma":0.0002,"vega":18.472,"theta":-0.6503,"rho":-14.1847,"theo":193.9742,"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":197.600006103516},{"option":"SPXW261231C06080000","bid":1142.0,"bid_size":4.0,"ask":1152.5,"ask_size":4.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0002,"vega":18.5171,"theta":-0.5418,"rho":37.2337,"theo":1147.6104,"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":1135.35003662109},{"option":"SPXW261231P06080000","bid":193.7,"bid_size":22.0,"ask":196.0,"ask_size":22.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":-0.2114,"gamma":0.0002,"vega":18.5171,"theta":-0.6511,"rho":-14.2458,"theo":194.8007,"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":198.449996948242},{"option":"SPXW261231C06085000","bid":1135.8,"bid_size":1.0,"ask":1154.3,"ask_size":1.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.7895,"gamma":0.0002,"vega":18.5621,"theta":-0.5431,"rho":37.2145,"theo":1143.605,"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":1132.34997558594},{"option":"SPXW261231P06085000","bid":194.5,"bid_size":11.0,"ask":197.0,"ask_size":10.0,"iv":0.2311,"open_interest":3.0,"volume":0.0,"delta":-0.2123,"gamma":0.0002,"vega":18.5621,"theta":-0.6519,"rho":-14.3071,"theo":195.6303,"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":199.25},{"option":"SPXW261231C06090000","bid":1134.0,"bid_size":4.0,"ask":1144.5,"ask_size":4.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.7886,"gamma":0.0002,"vega":18.607,"theta":-0.5444,"rho":37.1952,"theo":1139.6031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1127.40002441406},{"option":"SPXW261231P06090000","bid":195.4,"bid_size":23.0,"ask":197.7,"ask_size":22.0,"iv":0.2308,"open_interest":3.0,"volume":0.0,"delta":-0.2132,"gamma":0.0002,"vega":18.607,"theta":-0.6526,"rho":-14.3685,"theo":196.4636,"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":200.150001525879},{"option":"SPXW261231C06095000","bid":1127.8,"bid_size":1.0,"ask":1146.3,"ask_size":1.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.7877,"gamma":0.0002,"vega":18.652,"theta":-0.5458,"rho":37.1756,"theo":1135.6044,"change":0.0,"open":0.0,"high":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":"SPXW261231P06095000","bid":196.2,"bid_size":10.0,"ask":198.7,"ask_size":10.0,"iv":0.2306,"open_interest":6.0,"volume":0.0,"delta":-0.2141,"gamma":0.0002,"vega":18.652,"theta":-0.6534,"rho":-14.4302,"theo":197.3001,"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":201.0},{"option":"SPXW261231C06100000","bid":1126.0,"bid_size":4.0,"ask":1136.5,"ask_size":4.0,"iv":0.2301,"open_interest":5.0,"volume":0.0,"delta":0.7868,"gamma":0.0002,"vega":18.6968,"theta":-0.5471,"rho":37.1559,"theo":1131.6091,"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":1119.75},{"option":"SPXW261231P06100000","bid":197.1,"bid_size":23.0,"ask":199.4,"ask_size":22.0,"iv":0.2303,"open_interest":418.0,"volume":0.0,"delta":-0.215,"gamma":0.0002,"vega":18.6968,"theta":-0.6542,"rho":-14.4919,"theo":198.1399,"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":201.849998474121},{"option":"SPXW261231C06105000","bid":1119.8,"bid_size":1.0,"ask":1138.3,"ask_size":1.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.7859,"gamma":0.0002,"vega":18.7416,"theta":-0.5484,"rho":37.1361,"theo":1127.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.44995117188},{"option":"SPXW261231P06105000","bid":197.9,"bid_size":11.0,"ask":200.4,"ask_size":11.0,"iv":0.23,"open_interest":65.0,"volume":0.0,"delta":-0.216,"gamma":0.0002,"vega":18.7416,"theta":-0.6549,"rho":-14.5539,"theo":198.9832,"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":202.75},{"option":"SPXW261231C06110000","bid":1118.1,"bid_size":4.0,"ask":1128.5,"ask_size":4.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.785,"gamma":0.0002,"vega":18.7862,"theta":-0.5497,"rho":37.1161,"theo":1123.6287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.5},{"option":"SPXW261231P06110000","bid":198.7,"bid_size":22.0,"ask":201.1,"ask_size":22.0,"iv":0.2297,"open_interest":27.0,"volume":0.0,"delta":-0.2169,"gamma":0.0002,"vega":18.7862,"theta":-0.6557,"rho":-14.616,"theo":199.8297,"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":203.550003051758},{"option":"SPXW261231C06115000","bid":1111.9,"bid_size":1.0,"ask":1130.3,"ask_size":1.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.7841,"gamma":0.0002,"vega":18.8309,"theta":-0.551,"rho":37.0959,"theo":1119.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1108.5},{"option":"SPXW261231P06115000","bid":199.6,"bid_size":11.0,"ask":202.1,"ask_size":11.0,"iv":0.2294,"open_interest":14.0,"volume":0.0,"delta":-0.2178,"gamma":0.0002,"vega":18.8309,"theta":-0.6564,"rho":-14.6782,"theo":200.6798,"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":204.449996948242},{"option":"SPXW261231C06120000","bid":1110.1,"bid_size":4.0,"ask":1120.5,"ask_size":4.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0002,"vega":18.8755,"theta":-0.5523,"rho":37.0756,"theo":1115.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1103.44995117188},{"option":"SPXW261231P06120000","bid":200.4,"bid_size":22.0,"ask":202.7,"ask_size":1.0,"iv":0.2291,"open_interest":2.0,"volume":0.0,"delta":-0.2187,"gamma":0.0002,"vega":18.8755,"theta":-0.6572,"rho":-14.7406,"theo":201.5331,"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":205.349998474121},{"option":"SPXW261231C06125000","bid":1106.1,"bid_size":4.0,"ask":1116.6,"ask_size":4.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.7822,"gamma":0.0002,"vega":18.92,"theta":-0.5536,"rho":37.0551,"theo":1111.6834,"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":1099.95001220703},{"option":"SPXW261231P06125000","bid":201.3,"bid_size":22.0,"ask":203.8,"ask_size":10.0,"iv":0.2289,"open_interest":59.0,"volume":0.0,"delta":-0.2196,"gamma":0.0002,"vega":18.92,"theta":-0.6579,"rho":-14.8032,"theo":202.39,"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":206.199996948242},{"option":"SPXW261231C06130000","bid":1102.2,"bid_size":4.0,"ask":1112.6,"ask_size":4.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.7813,"gamma":0.0002,"vega":18.9644,"theta":-0.5549,"rho":37.0344,"theo":1107.7085,"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":1095.89996337891},{"option":"SPXW261231P06130000","bid":202.2,"bid_size":22.0,"ask":204.5,"ask_size":21.0,"iv":0.2286,"open_interest":36.0,"volume":0.0,"delta":-0.2206,"gamma":0.0002,"vega":18.9644,"theta":-0.6586,"rho":-14.8659,"theo":203.2501,"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":207.050003051758},{"option":"SPXW261231C06135000","bid":1096.0,"bid_size":1.0,"ask":1114.3,"ask_size":1.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.7804,"gamma":0.0002,"vega":19.0088,"theta":-0.5562,"rho":37.0136,"theo":1103.7369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1092.75},{"option":"SPXW261231P06135000","bid":203.0,"bid_size":11.0,"ask":205.4,"ask_size":10.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":-0.2215,"gamma":0.0002,"vega":19.0088,"theta":-0.6594,"rho":-14.9288,"theo":204.1137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.949996948242},{"option":"SPXW261231C06140000","bid":1094.3,"bid_size":4.0,"ask":1104.6,"ask_size":4.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.7794,"gamma":0.0002,"vega":19.0532,"theta":-0.5574,"rho":36.9927,"theo":1099.7688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1087.65002441406},{"option":"SPXW261231P06140000","bid":203.9,"bid_size":22.0,"ask":206.4,"ask_size":10.0,"iv":0.228,"open_interest":25.0,"volume":0.0,"delta":-0.2224,"gamma":0.0002,"vega":19.0532,"theta":-0.6601,"rho":-14.9918,"theo":204.9808,"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":208.849998474121},{"option":"SPXW261231C06145000","bid":1088.1,"bid_size":1.0,"ask":1106.4,"ask_size":1.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.7785,"gamma":0.0002,"vega":19.0974,"theta":-0.5587,"rho":36.9716,"theo":1095.804,"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":1084.75},{"option":"SPXW261231P06145000","bid":204.8,"bid_size":11.0,"ask":207.3,"ask_size":11.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":-0.2234,"gamma":0.0002,"vega":19.0974,"theta":-0.6608,"rho":-15.055,"theo":205.8512,"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":209.75},{"option":"SPXW261231C06150000","bid":1086.3,"bid_size":4.0,"ask":1096.7,"ask_size":4.0,"iv":0.2273,"open_interest":10.0,"volume":10.0,"delta":0.7776,"gamma":0.0002,"vega":19.1417,"theta":-0.56,"rho":36.9503,"theo":1091.8427,"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":1079.75},{"option":"SPXW261231P06150000","bid":205.6,"bid_size":21.0,"ask":208.0,"ask_size":21.0,"iv":0.2275,"open_interest":4.0,"volume":0.0,"delta":-0.2243,"gamma":0.0002,"vega":19.1417,"theta":-0.6615,"rho":-15.1184,"theo":206.725,"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":210.650001525879},{"option":"SPXW261231C06155000","bid":1080.2,"bid_size":1.0,"ask":1098.5,"ask_size":1.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.7766,"gamma":0.0002,"vega":19.1859,"theta":-0.5612,"rho":36.9288,"theo":1087.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1076.84997558594},{"option":"SPXW261231P06155000","bid":206.5,"bid_size":11.0,"ask":208.9,"ask_size":10.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":-0.2252,"gamma":0.0002,"vega":19.1859,"theta":-0.6622,"rho":-15.1819,"theo":207.6022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.550003051758},{"option":"SPXW261231C06160000","bid":1078.4,"bid_size":4.0,"ask":1088.8,"ask_size":4.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.7757,"gamma":0.0002,"vega":19.23,"theta":-0.5625,"rho":36.9072,"theo":1083.9305,"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":1072.0},{"option":"SPXW261231P06160000","bid":207.4,"bid_size":22.0,"ask":210.0,"ask_size":22.0,"iv":0.2269,"open_interest":26.0,"volume":0.0,"delta":-0.2262,"gamma":0.0002,"vega":19.23,"theta":-0.6629,"rho":-15.2456,"theo":208.483,"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":212.449996948242},{"option":"SPXW261231C06165000","bid":1072.3,"bid_size":1.0,"ask":1090.5,"ask_size":1.0,"iv":0.2273,"open_interest":0.0,"volume":0.0,"delta":0.7747,"gamma":0.0002,"vega":19.2742,"theta":-0.5638,"rho":36.8854,"theo":1079.9795,"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":1068.80004882812},{"option":"SPXW261231P06165000","bid":208.3,"bid_size":11.0,"ask":210.9,"ask_size":11.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":-0.2271,"gamma":0.0002,"vega":19.2742,"theta":-0.6636,"rho":-15.3095,"theo":209.3672,"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":213.349998474121},{"option":"SPXW261231C06170000","bid":1070.6,"bid_size":4.0,"ask":1080.9,"ask_size":4.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.7738,"gamma":0.0002,"vega":19.3183,"theta":-0.565,"rho":36.8634,"theo":1076.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.89996337891},{"option":"SPXW261231P06170000","bid":209.2,"bid_size":22.0,"ask":211.8,"ask_size":22.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":-0.2281,"gamma":0.0002,"vega":19.3183,"theta":-0.6643,"rho":-15.3736,"theo":210.2549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.25},{"option":"SPXW261231C06175000","bid":1066.6,"bid_size":4.0,"ask":1076.9,"ask_size":4.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.7728,"gamma":0.0002,"vega":19.3623,"theta":-0.5662,"rho":36.8412,"theo":1072.088,"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":1060.0},{"option":"SPXW261231P06175000","bid":210.1,"bid_size":22.0,"ask":212.7,"ask_size":22.0,"iv":0.2261,"open_interest":1.0,"volume":0.0,"delta":-0.2291,"gamma":0.0002,"vega":19.3623,"theta":-0.665,"rho":-15.4379,"theo":211.146,"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":215.150001525879},{"option":"SPXW261231C06180000","bid":1062.7,"bid_size":4.0,"ask":1073.0,"ask_size":4.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7718,"gamma":0.0002,"vega":19.4064,"theta":-0.5675,"rho":36.8187,"theo":1068.1474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.60003662109},{"option":"SPXW261231P06180000","bid":211.0,"bid_size":22.0,"ask":213.5,"ask_size":10.0,"iv":0.2258,"open_interest":13.0,"volume":0.0,"delta":-0.23,"gamma":0.0002,"vega":19.4064,"theta":-0.6657,"rho":-15.5024,"theo":212.0406,"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":216.050003051758},{"option":"SPXW261231C06185000","bid":1056.6,"bid_size":1.0,"ask":1074.7,"ask_size":1.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.7709,"gamma":0.0002,"vega":19.4504,"theta":-0.5687,"rho":36.7961,"theo":1064.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.39996337891},{"option":"SPXW261231P06185000","bid":211.9,"bid_size":11.0,"ask":214.4,"ask_size":10.0,"iv":0.2255,"open_interest":53.0,"volume":0.0,"delta":-0.231,"gamma":0.0002,"vega":19.4504,"theta":-0.6664,"rho":-15.5671,"theo":212.9387,"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":217.0},{"option":"SPXW261231C06190000","bid":1054.8,"bid_size":4.0,"ask":1065.1,"ask_size":4.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.7699,"gamma":0.0002,"vega":19.4944,"theta":-0.5699,"rho":36.7732,"theo":1060.2768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.29998779297},{"option":"SPXW261231P06190000","bid":212.8,"bid_size":21.0,"ask":215.3,"ask_size":10.0,"iv":0.2252,"open_interest":26.0,"volume":0.0,"delta":-0.232,"gamma":0.0002,"vega":19.4944,"theta":-0.667,"rho":-15.632,"theo":213.8403,"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":217.949996948242},{"option":"SPXW261231C06195000","bid":1048.7,"bid_size":1.0,"ask":1066.8,"ask_size":1.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7689,"gamma":0.0002,"vega":19.5384,"theta":-0.5712,"rho":36.7502,"theo":1056.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.20001220703},{"option":"SPXW261231P06195000","bid":213.7,"bid_size":10.0,"ask":216.3,"ask_size":10.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":-0.2329,"gamma":0.0002,"vega":19.5384,"theta":-0.6677,"rho":-15.6972,"theo":214.7454,"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":218.849998474121},{"option":"SPXW261231C06200000","bid":1047.0,"bid_size":4.0,"ask":1057.3,"ask_size":4.0,"iv":0.2245,"open_interest":2.0,"volume":0.0,"delta":0.768,"gamma":0.0002,"vega":19.5824,"theta":-0.5724,"rho":36.7268,"theo":1052.4202,"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":1040.89996337891},{"option":"SPXW261231P06200000","bid":214.6,"bid_size":21.0,"ask":217.0,"ask_size":21.0,"iv":0.2247,"open_interest":1205.0,"volume":10.0,"delta":-0.2339,"gamma":0.0002,"vega":19.5824,"theta":-0.6683,"rho":-15.7626,"theo":215.654,"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":219.75},{"option":"SPXW261231C06205000","bid":1040.9,"bid_size":1.0,"ask":1059.0,"ask_size":1.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.767,"gamma":0.0002,"vega":19.6264,"theta":-0.5736,"rho":36.7032,"theo":1048.4973,"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":1037.34997558594},{"option":"SPXW261231P06205000","bid":215.5,"bid_size":11.0,"ask":217.9,"ask_size":11.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.2349,"gamma":0.0002,"vega":19.6264,"theta":-0.669,"rho":-15.8283,"theo":216.5661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.75},{"option":"SPXW261231C06210000","bid":1039.2,"bid_size":4.0,"ask":1049.4,"ask_size":4.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.766,"gamma":0.0002,"vega":19.6705,"theta":-0.5748,"rho":36.6794,"theo":1044.5779,"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":1032.90002441406},{"option":"SPXW261231P06210000","bid":216.5,"bid_size":22.0,"ask":219.0,"ask_size":10.0,"iv":0.2242,"open_interest":29.0,"volume":0.0,"delta":-0.2359,"gamma":0.0002,"vega":19.6704,"theta":-0.6696,"rho":-15.8942,"theo":217.4818,"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":221.650001525879},{"option":"SPXW261231C06215000","bid":1033.1,"bid_size":1.0,"ask":1051.1,"ask_size":1.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.765,"gamma":0.0002,"vega":19.7145,"theta":-0.576,"rho":36.6552,"theo":1040.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1029.94998168945},{"option":"SPXW261231P06215000","bid":217.4,"bid_size":10.0,"ask":220.0,"ask_size":10.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":-0.2369,"gamma":0.0002,"vega":19.7145,"theta":-0.6703,"rho":-15.9604,"theo":218.4012,"change":0.0,"open":0.0,"high":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":"SPXW261231C06220000","bid":1031.4,"bid_size":4.0,"ask":1041.6,"ask_size":4.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.764,"gamma":0.0002,"vega":19.7585,"theta":-0.5772,"rho":36.6308,"theo":1036.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1025.10000610352},{"option":"SPXW261231P06220000","bid":218.3,"bid_size":21.0,"ask":220.7,"ask_size":20.0,"iv":0.2236,"open_interest":4.0,"volume":0.0,"delta":-0.2378,"gamma":0.0002,"vega":19.7585,"theta":-0.6709,"rho":-16.027,"theo":219.3242,"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":223.550003051758},{"option":"SPXW261231C06225000","bid":1027.5,"bid_size":4.0,"ask":1037.7,"ask_size":4.0,"iv":0.2231,"open_interest":10.0,"volume":10.0,"delta":0.763,"gamma":0.0002,"vega":19.8025,"theta":-0.5783,"rho":36.6061,"theo":1032.8411,"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":1021.25},{"option":"SPXW261231P06225000","bid":219.3,"bid_size":21.0,"ask":221.8,"ask_size":21.0,"iv":0.2233,"open_interest":242.0,"volume":0.0,"delta":-0.2388,"gamma":0.0002,"vega":19.8025,"theta":-0.6716,"rho":-16.0938,"theo":220.2506,"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":224.449996948242},{"option":"SPXW261231C06230000","bid":1023.6,"bid_size":4.0,"ask":1033.8,"ask_size":4.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.762,"gamma":0.0002,"vega":19.8466,"theta":-0.5795,"rho":36.581,"theo":1028.9361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.25},{"option":"SPXW261231P06230000","bid":220.2,"bid_size":21.0,"ask":222.8,"ask_size":21.0,"iv":0.223,"open_interest":3.0,"volume":0.0,"delta":-0.2398,"gamma":0.0002,"vega":19.8466,"theta":-0.6722,"rho":-16.1609,"theo":221.1808,"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":225.449996948242},{"option":"SPXW261231C06235000","bid":1017.5,"bid_size":1.0,"ask":1035.5,"ask_size":1.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.761,"gamma":0.0002,"vega":19.8906,"theta":-0.5807,"rho":36.5557,"theo":1025.0348,"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":1014.25},{"option":"SPXW261231P06235000","bid":221.1,"bid_size":11.0,"ask":223.5,"ask_size":10.0,"iv":0.2227,"open_interest":3.0,"volume":0.0,"delta":-0.2408,"gamma":0.0002,"vega":19.8906,"theta":-0.6728,"rho":-16.2283,"theo":222.1146,"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":226.349998474121},{"option":"SPXW261231C06240000","bid":1015.8,"bid_size":4.0,"ask":1026.0,"ask_size":4.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":0.76,"gamma":0.0002,"vega":19.9347,"theta":-0.5819,"rho":36.53,"theo":1021.137,"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":1009.75},{"option":"SPXW261231P06240000","bid":222.1,"bid_size":21.0,"ask":224.7,"ask_size":21.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":-0.2419,"gamma":0.0002,"vega":19.9347,"theta":-0.6734,"rho":-16.296,"theo":223.052,"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":227.349998474121},{"option":"SPXW261231C06245000","bid":1009.7,"bid_size":1.0,"ask":1027.6,"ask_size":1.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.759,"gamma":0.0002,"vega":19.9787,"theta":-0.583,"rho":36.504,"theo":1017.243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1006.54998779297},{"option":"SPXW261231P06245000","bid":223.0,"bid_size":11.0,"ask":225.4,"ask_size":10.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":-0.2429,"gamma":0.0002,"vega":19.9787,"theta":-0.674,"rho":-16.3641,"theo":223.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.349998474121},{"option":"SPXW261231C06250000","bid":1008.0,"bid_size":4.0,"ask":1018.2,"ask_size":4.0,"iv":0.2217,"open_interest":1.0,"volume":0.0,"delta":0.758,"gamma":0.0002,"vega":20.0228,"theta":-0.5842,"rho":36.4777,"theo":1013.3527,"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":1001.89999389648},{"option":"SPXW261231P06250000","bid":224.0,"bid_size":21.0,"ask":226.6,"ask_size":21.0,"iv":0.2219,"open_interest":171.0,"volume":0.0,"delta":-0.2439,"gamma":0.0002,"vega":20.0228,"theta":-0.6746,"rho":-16.4325,"theo":224.9379,"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":229.25},{"option":"SPXW261231C06255000","bid":1001.9,"bid_size":1.0,"ask":1019.9,"ask_size":1.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.757,"gamma":0.0002,"vega":20.0669,"theta":-0.5853,"rho":36.451,"theo":1009.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.5},{"option":"SPXW261231P06255000","bid":224.9,"bid_size":10.0,"ask":227.6,"ask_size":10.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-0.2449,"gamma":0.0002,"vega":20.0669,"theta":-0.6752,"rho":-16.5013,"theo":225.8865,"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":230.25},{"option":"SPXW261231C06260000","bid":1000.3,"bid_size":4.0,"ask":1010.4,"ask_size":4.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.7559,"gamma":0.0002,"vega":20.111,"theta":-0.5865,"rho":36.424,"theo":1005.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.25},{"option":"SPXW261231P06260000","bid":225.9,"bid_size":21.0,"ask":228.5,"ask_size":21.0,"iv":0.2213,"open_interest":2.0,"volume":0.0,"delta":-0.2459,"gamma":0.0002,"vega":20.111,"theta":-0.6758,"rho":-16.5704,"theo":226.8387,"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":231.25},{"option":"SPXW261231C06265000","bid":994.2,"bid_size":1.0,"ask":1012.1,"ask_size":1.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.7549,"gamma":0.0002,"vega":20.1551,"theta":-0.5876,"rho":36.3966,"theo":1001.7041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.049987792969},{"option":"SPXW261231P06265000","bid":226.8,"bid_size":11.0,"ask":229.4,"ask_size":10.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.247,"gamma":0.0002,"vega":20.1551,"theta":-0.6764,"rho":-16.6399,"theo":227.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.150001525879},{"option":"SPXW261231C06270000","bid":992.5,"bid_size":4.0,"ask":1002.6,"ask_size":4.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.7539,"gamma":0.0002,"vega":20.1992,"theta":-0.5887,"rho":36.3688,"theo":997.8288,"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":986.550018310547},{"option":"SPXW261231P06270000","bid":227.8,"bid_size":21.0,"ask":230.2,"ask_size":21.0,"iv":0.2208,"open_interest":0.0,"volume":0.0,"delta":-0.248,"gamma":0.0002,"vega":20.1992,"theta":-0.677,"rho":-16.7097,"theo":228.7547,"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":233.150001525879},{"option":"SPXW261231C06275000","bid":988.7,"bid_size":4.0,"ask":998.8,"ask_size":4.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.7529,"gamma":0.0002,"vega":20.2433,"theta":-0.5899,"rho":36.3407,"theo":993.9573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.349975585938},{"option":"SPXW261231P06275000","bid":228.7,"bid_size":21.0,"ask":231.4,"ask_size":21.0,"iv":0.2205,"open_interest":2.0,"volume":0.0,"delta":-0.249,"gamma":0.0002,"vega":20.2433,"theta":-0.6775,"rho":-16.7799,"theo":229.7182,"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":234.150001525879},{"option":"SPXW261231C06280000","bid":984.8,"bid_size":4.0,"ask":994.9,"ask_size":4.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7518,"gamma":0.0002,"vega":20.2874,"theta":-0.591,"rho":36.3123,"theo":990.0896,"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":978.599975585938},{"option":"SPXW261231P06280000","bid":229.7,"bid_size":21.0,"ask":232.4,"ask_size":21.0,"iv":0.2202,"open_interest":2.0,"volume":0.0,"delta":-0.25,"gamma":0.0002,"vega":20.2874,"theta":-0.6781,"rho":-16.8504,"theo":230.6857,"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":235.150001525879},{"option":"SPXW261231C06285000","bid":978.8,"bid_size":1.0,"ask":996.6,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.7508,"gamma":0.0002,"vega":20.3314,"theta":-0.5921,"rho":36.2835,"theo":986.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.599975585938},{"option":"SPXW261231P06285000","bid":230.7,"bid_size":10.0,"ask":233.1,"ask_size":10.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":-0.2511,"gamma":0.0002,"vega":20.3314,"theta":-0.6786,"rho":-16.9213,"theo":231.6571,"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":236.150001525879},{"option":"SPXW261231C06290000","bid":977.1,"bid_size":4.0,"ask":987.2,"ask_size":4.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.7497,"gamma":0.0002,"vega":20.3755,"theta":-0.5932,"rho":36.2543,"theo":982.3659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":970.950012207031},{"option":"SPXW261231P06290000","bid":231.7,"bid_size":20.0,"ask":234.3,"ask_size":20.0,"iv":0.2196,"open_interest":3.0,"volume":4.0,"delta":-0.2521,"gamma":0.0002,"vega":20.3755,"theta":-0.6792,"rho":-16.9925,"theo":232.6323,"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":237.150001525879},{"option":"SPXW261231C06295000","bid":971.1,"bid_size":1.0,"ask":988.8,"ask_size":1.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7487,"gamma":0.0002,"vega":20.4195,"theta":-0.5943,"rho":36.2248,"theo":978.5098,"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":967.950012207031},{"option":"SPXW261231P06295000","bid":232.7,"bid_size":10.0,"ask":235.3,"ask_size":10.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":-0.2532,"gamma":0.0002,"vega":20.4195,"theta":-0.6797,"rho":-17.0641,"theo":233.6113,"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":238.150001525879},{"option":"SPXW261231C06300000","bid":969.4,"bid_size":4.0,"ask":979.5,"ask_size":4.0,"iv":0.2189,"open_interest":15.0,"volume":10.0,"delta":0.7476,"gamma":0.0002,"vega":20.4635,"theta":-0.5954,"rho":36.1949,"theo":974.6577,"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":963.550018310547},{"option":"SPXW261231P06300000","bid":233.6,"bid_size":20.0,"ask":236.2,"ask_size":9.0,"iv":0.2191,"open_interest":97.0,"volume":11.0,"delta":-0.2542,"gamma":0.0002,"vega":20.4635,"theta":-0.6803,"rho":-17.1361,"theo":234.5944,"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":239.150001525879},{"option":"SPXW261231C06305000","bid":963.4,"bid_size":1.0,"ask":981.1,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.7466,"gamma":0.0002,"vega":20.5074,"theta":-0.5965,"rho":36.1647,"theo":970.8094,"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":960.350006103516},{"option":"SPXW261231P06305000","bid":234.6,"bid_size":10.0,"ask":237.2,"ask_size":10.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-0.2553,"gamma":0.0002,"vega":20.5074,"theta":-0.6808,"rho":-17.2084,"theo":235.5814,"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":240.150001525879},{"option":"SPXW261231C06310000","bid":961.7,"bid_size":4.0,"ask":971.8,"ask_size":4.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.7455,"gamma":0.0002,"vega":20.5513,"theta":-0.5975,"rho":36.1341,"theo":966.9652,"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":955.5},{"option":"SPXW261231P06310000","bid":235.6,"bid_size":20.0,"ask":238.2,"ask_size":20.0,"iv":0.2185,"open_interest":2.0,"volume":0.0,"delta":-0.2563,"gamma":0.0002,"vega":20.5513,"theta":-0.6813,"rho":-17.281,"theo":236.5722,"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":241.150001525879},{"option":"SPXW261231C06315000","bid":955.7,"bid_size":1.0,"ask":973.4,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.7445,"gamma":0.0002,"vega":20.5951,"theta":-0.5986,"rho":36.1032,"theo":963.1249,"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":952.649993896484},{"option":"SPXW261231P06315000","bid":236.6,"bid_size":10.0,"ask":239.0,"ask_size":9.0,"iv":0.2182,"open_interest":1.0,"volume":0.0,"delta":-0.2574,"gamma":0.0002,"vega":20.5951,"theta":-0.6818,"rho":-17.354,"theo":237.5671,"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":242.150001525879},{"option":"SPXW261231C06320000","bid":954.1,"bid_size":4.0,"ask":964.1,"ask_size":4.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.7434,"gamma":0.0002,"vega":20.6389,"theta":-0.5997,"rho":36.072,"theo":959.2886,"change":0.0,"open":0.0,"high":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":"SPXW261231P06320000","bid":237.6,"bid_size":20.0,"ask":240.3,"ask_size":20.0,"iv":0.2179,"open_interest":24.0,"volume":40.0,"delta":-0.2585,"gamma":0.0002,"vega":20.6389,"theta":-0.6823,"rho":-17.4273,"theo":238.5658,"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":243.150001525879},{"option":"SPXW261231C06325000","bid":950.2,"bid_size":4.0,"ask":960.3,"ask_size":4.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.7423,"gamma":0.0002,"vega":20.6826,"theta":-0.6007,"rho":36.0405,"theo":955.4563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.949981689453},{"option":"SPXW261231P06325000","bid":238.6,"bid_size":20.0,"ask":241.2,"ask_size":20.0,"iv":0.2177,"open_interest":2.0,"volume":0.0,"delta":-0.2595,"gamma":0.0002,"vega":20.6826,"theta":-0.6828,"rho":-17.5009,"theo":239.5688,"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":244.150001525879},{"option":"SPXW261231C06330000","bid":946.4,"bid_size":4.0,"ask":956.4,"ask_size":4.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.7412,"gamma":0.0002,"vega":20.7262,"theta":-0.6018,"rho":36.0086,"theo":951.6281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.350006103516},{"option":"SPXW261231P06330000","bid":239.6,"bid_size":19.0,"ask":242.2,"ask_size":9.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-0.2606,"gamma":0.0002,"vega":20.7262,"theta":-0.6833,"rho":-17.5748,"theo":240.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.199996948242},{"option":"SPXW261231C06335000","bid":940.4,"bid_size":1.0,"ask":958.1,"ask_size":1.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.7402,"gamma":0.0002,"vega":20.7697,"theta":-0.6028,"rho":35.9765,"theo":947.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.100006103516},{"option":"SPXW261231P06335000","bid":240.6,"bid_size":10.0,"ask":243.3,"ask_size":10.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":-0.2617,"gamma":0.0002,"vega":20.7697,"theta":-0.6838,"rho":-17.6491,"theo":241.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.25},{"option":"SPXW261231C06340000","bid":938.8,"bid_size":4.0,"ask":948.8,"ask_size":4.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7391,"gamma":0.0002,"vega":20.8131,"theta":-0.6039,"rho":35.944,"theo":943.9837,"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":932.699981689453},{"option":"SPXW261231P06340000","bid":241.6,"bid_size":19.0,"ask":244.3,"ask_size":19.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.2628,"gamma":0.0002,"vega":20.8131,"theta":-0.6843,"rho":-17.7236,"theo":242.6017,"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":247.25},{"option":"SPXW261231C06345000","bid":932.8,"bid_size":1.0,"ask":950.4,"ask_size":1.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.738,"gamma":0.0002,"vega":20.8565,"theta":-0.6049,"rho":35.9114,"theo":940.1677,"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":929.75},{"option":"SPXW261231P06345000","bid":242.7,"bid_size":10.0,"ask":245.3,"ask_size":10.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":-0.2639,"gamma":0.0002,"vega":20.8565,"theta":-0.6848,"rho":-17.7983,"theo":243.6207,"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":248.300003051758},{"option":"SPXW261231C06350000","bid":931.2,"bid_size":4.0,"ask":941.1,"ask_size":4.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.7369,"gamma":0.0002,"vega":20.8997,"theta":-0.6059,"rho":35.8786,"theo":936.3557,"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":925.350006103516},{"option":"SPXW261231P06350000","bid":243.7,"bid_size":19.0,"ask":246.3,"ask_size":9.0,"iv":0.2162,"open_interest":4.0,"volume":0.0,"delta":-0.265,"gamma":0.0002,"vega":20.8997,"theta":-0.6852,"rho":-17.8732,"theo":244.6438,"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":249.349998474121},{"option":"SPXW261231C06355000","bid":925.2,"bid_size":1.0,"ask":942.8,"ask_size":1.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7358,"gamma":0.0002,"vega":20.9428,"theta":-0.6069,"rho":35.8454,"theo":932.5478,"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":922.199981689453},{"option":"SPXW261231P06355000","bid":244.7,"bid_size":9.0,"ask":247.4,"ask_size":9.0,"iv":0.216,"open_interest":4.0,"volume":0.0,"delta":-0.2661,"gamma":0.0002,"vega":20.9428,"theta":-0.6857,"rho":-17.9485,"theo":245.6711,"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":250.349998474121},{"option":"SPXW261231C06360000","bid":923.6,"bid_size":4.0,"ask":933.5,"ask_size":4.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.7347,"gamma":0.0002,"vega":20.9858,"theta":-0.6079,"rho":35.8119,"theo":928.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.299987792969},{"option":"SPXW261231P06360000","bid":245.4,"bid_size":18.0,"ask":248.4,"ask_size":18.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":-0.2672,"gamma":0.0002,"vega":20.9858,"theta":-0.6862,"rho":-18.024,"theo":246.7024,"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":251.449996948242},{"option":"SPXW261231C06365000","bid":917.6,"bid_size":1.0,"ask":935.1,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7336,"gamma":0.0002,"vega":21.0287,"theta":-0.6089,"rho":35.7782,"theo":924.9444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.649993896484},{"option":"SPXW261231P06365000","bid":246.8,"bid_size":10.0,"ask":249.4,"ask_size":9.0,"iv":0.2154,"open_interest":1.0,"volume":0.0,"delta":-0.2683,"gamma":0.0002,"vega":21.0287,"theta":-0.6866,"rho":-18.0998,"theo":247.738,"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":252.449996948242},{"option":"SPXW261231C06370000","bid":916.0,"bid_size":4.0,"ask":925.9,"ask_size":4.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.7325,"gamma":0.0002,"vega":21.0714,"theta":-0.6099,"rho":35.7443,"theo":921.1489,"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":910.0},{"option":"SPXW261231P06370000","bid":247.8,"bid_size":19.0,"ask":250.5,"ask_size":19.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-0.2694,"gamma":0.0002,"vega":21.0714,"theta":-0.687,"rho":-18.1758,"theo":248.7777,"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":253.550003051758},{"option":"SPXW261231C06375000","bid":912.2,"bid_size":4.0,"ask":922.1,"ask_size":4.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0002,"vega":21.114,"theta":-0.6109,"rho":35.7102,"theo":917.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.349975585938},{"option":"SPXW261231P06375000","bid":248.9,"bid_size":19.0,"ask":251.5,"ask_size":9.0,"iv":0.2149,"open_interest":11.0,"volume":0.0,"delta":-0.2705,"gamma":0.0002,"vega":21.114,"theta":-0.6875,"rho":-18.252,"theo":249.8214,"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":254.600006103516},{"option":"SPXW261231C06380000","bid":908.4,"bid_size":4.0,"ask":918.3,"ask_size":4.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.7303,"gamma":0.0002,"vega":21.1565,"theta":-0.6119,"rho":35.6759,"theo":913.5704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.75},{"option":"SPXW261231P06380000","bid":249.9,"bid_size":19.0,"ask":252.6,"ask_size":19.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":-0.2716,"gamma":0.0002,"vega":21.1565,"theta":-0.6879,"rho":-18.3284,"theo":250.8695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.650009155273},{"option":"SPXW261231C06385000","bid":902.5,"bid_size":1.0,"ask":919.9,"ask_size":1.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7292,"gamma":0.0002,"vega":21.1988,"theta":-0.6129,"rho":35.6414,"theo":909.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.5},{"option":"SPXW261231P06385000","bid":251.0,"bid_size":10.0,"ask":253.6,"ask_size":9.0,"iv":0.2143,"open_interest":1.0,"volume":0.0,"delta":-0.2727,"gamma":0.0002,"vega":21.1988,"theta":-0.6883,"rho":-18.4049,"theo":251.9216,"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":256.75},{"option":"SPXW261231C06390000","bid":900.9,"bid_size":7.0,"ask":910.8,"ask_size":7.0,"iv":0.2138,"open_interest":10.0,"volume":10.0,"delta":0.728,"gamma":0.0002,"vega":21.241,"theta":-0.6138,"rho":35.6067,"theo":906.0086,"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":894.949981689453},{"option":"SPXW261231P06390000","bid":252.0,"bid_size":19.0,"ask":254.7,"ask_size":19.0,"iv":0.214,"open_interest":2.0,"volume":1.0,"delta":-0.2738,"gamma":0.0002,"vega":21.241,"theta":-0.6887,"rho":-18.4817,"theo":252.978,"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":257.799987792969},{"option":"SPXW261231C06395000","bid":894.9,"bid_size":1.0,"ask":912.4,"ask_size":1.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7269,"gamma":0.0002,"vega":21.2831,"theta":-0.6148,"rho":35.5719,"theo":902.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.049987792969},{"option":"SPXW261231P06395000","bid":253.1,"bid_size":10.0,"ask":255.7,"ask_size":9.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-0.275,"gamma":0.0002,"vega":21.2831,"theta":-0.6891,"rho":-18.5586,"theo":254.0385,"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":258.849990844727},{"option":"SPXW261231C06400000","bid":893.4,"bid_size":7.0,"ask":903.2,"ask_size":7.0,"iv":0.2132,"open_interest":15.0,"volume":0.0,"delta":0.7258,"gamma":0.0002,"vega":21.325,"theta":-0.6157,"rho":35.5368,"theo":898.4635,"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":887.549987792969},{"option":"SPXW261231P06400000","bid":254.2,"bid_size":19.0,"ask":256.8,"ask_size":19.0,"iv":0.2135,"open_interest":18.0,"volume":2.0,"delta":-0.2761,"gamma":0.0002,"vega":21.325,"theta":-0.6895,"rho":-18.6357,"theo":255.1031,"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":259.949996948242},{"option":"SPXW261231C06405000","bid":887.4,"bid_size":1.0,"ask":904.8,"ask_size":1.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7246,"gamma":0.0002,"vega":21.3668,"theta":-0.6167,"rho":35.5016,"theo":894.6973,"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":884.549987792969},{"option":"SPXW261231P06405000","bid":255.2,"bid_size":10.0,"ask":257.9,"ask_size":10.0,"iv":0.2131,"open_interest":10.0,"volume":0.0,"delta":-0.2772,"gamma":0.0002,"vega":21.3668,"theta":-0.6899,"rho":-18.713,"theo":256.1721,"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":261.050003051758},{"option":"SPXW261231C06410000","bid":885.8,"bid_size":7.0,"ask":895.7,"ask_size":7.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7235,"gamma":0.0002,"vega":21.4084,"theta":-0.6176,"rho":35.4662,"theo":890.9352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.049987792969},{"option":"SPXW261231P06410000","bid":256.3,"bid_size":19.0,"ask":258.9,"ask_size":9.0,"iv":0.2128,"open_interest":40.0,"volume":1.0,"delta":-0.2784,"gamma":0.0002,"vega":21.4084,"theta":-0.6903,"rho":-18.7905,"theo":257.2452,"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":262.150009155273},{"option":"SPXW261231C06415000","bid":879.9,"bid_size":1.0,"ask":897.3,"ask_size":1.0,"iv":0.2131,"open_interest":1.0,"volume":0.0,"delta":0.7224,"gamma":0.0002,"vega":21.4499,"theta":-0.6185,"rho":35.4307,"theo":887.1775,"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":877.0},{"option":"SPXW261231P06415000","bid":257.4,"bid_size":10.0,"ask":260.0,"ask_size":9.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":-0.2795,"gamma":0.0002,"vega":21.4499,"theta":-0.6906,"rho":-18.8681,"theo":258.3225,"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":263.200012207031},{"option":"SPXW261231C06420000","bid":878.3,"bid_size":7.0,"ask":888.2,"ask_size":7.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7212,"gamma":0.0002,"vega":21.4912,"theta":-0.6194,"rho":35.3949,"theo":883.4239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.25},{"option":"SPXW261231P06420000","bid":258.5,"bid_size":19.0,"ask":261.1,"ask_size":19.0,"iv":0.2123,"open_interest":1.0,"volume":0.0,"delta":-0.2807,"gamma":0.0002,"vega":21.4912,"theta":-0.691,"rho":-18.9459,"theo":259.4041,"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":264.299987792969},{"option":"SPXW261231C06425000","bid":874.6,"bid_size":7.0,"ask":884.4,"ask_size":7.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.72,"gamma":0.0002,"vega":21.5324,"theta":-0.6203,"rho":35.359,"theo":879.6746,"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":868.549987792969},{"option":"SPXW261231P06425000","bid":259.5,"bid_size":19.0,"ask":262.2,"ask_size":19.0,"iv":0.212,"open_interest":16.0,"volume":0.0,"delta":-0.2818,"gamma":0.0002,"vega":21.5324,"theta":-0.6914,"rho":-19.0239,"theo":260.4899,"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":265.399993896484},{"option":"SPXW261231C06430000","bid":870.9,"bid_size":7.0,"ask":880.7,"ask_size":7.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7189,"gamma":0.0002,"vega":21.5735,"theta":-0.6212,"rho":35.3229,"theo":875.9295,"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":865.199981689453},{"option":"SPXW261231P06430000","bid":260.6,"bid_size":19.0,"ask":263.3,"ask_size":19.0,"iv":0.2117,"open_interest":1.0,"volume":0.0,"delta":-0.283,"gamma":0.0002,"vega":21.5735,"theta":-0.6917,"rho":-19.1021,"theo":261.5801,"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":266.550003051758},{"option":"SPXW261231C06435000","bid":864.9,"bid_size":1.0,"ask":882.2,"ask_size":1.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7177,"gamma":0.0002,"vega":21.6144,"theta":-0.6221,"rho":35.2866,"theo":872.1887,"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":861.850006103516},{"option":"SPXW261231P06435000","bid":261.7,"bid_size":10.0,"ask":264.4,"ask_size":10.0,"iv":0.2114,"open_interest":14.0,"volume":0.0,"delta":-0.2841,"gamma":0.0002,"vega":21.6144,"theta":-0.692,"rho":-19.1805,"theo":262.6743,"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":267.650009155273},{"option":"SPXW261231C06440000","bid":863.4,"bid_size":7.0,"ask":873.2,"ask_size":7.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.7166,"gamma":0.0002,"vega":21.6553,"theta":-0.623,"rho":35.2502,"theo":868.4521,"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":857.550018310547},{"option":"SPXW261231P06440000","bid":262.8,"bid_size":19.0,"ask":265.5,"ask_size":19.0,"iv":0.2111,"open_interest":16.0,"volume":0.0,"delta":-0.2853,"gamma":0.0002,"vega":21.6553,"theta":-0.6924,"rho":-19.259,"theo":263.773,"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":268.75},{"option":"SPXW261231C06445000","bid":857.5,"bid_size":1.0,"ask":874.8,"ask_size":1.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.7154,"gamma":0.0002,"vega":21.696,"theta":-0.6239,"rho":35.2135,"theo":864.7199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.699981689453},{"option":"SPXW261231P06445000","bid":263.9,"bid_size":10.0,"ask":266.6,"ask_size":10.0,"iv":0.2108,"open_interest":1.0,"volume":0.0,"delta":-0.2865,"gamma":0.0002,"vega":21.696,"theta":-0.6927,"rho":-19.3378,"theo":264.8758,"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":269.849990844727},{"option":"SPXW261231C06450000","bid":855.9,"bid_size":7.0,"ask":865.7,"ask_size":7.0,"iv":0.2104,"open_interest":2.0,"volume":0.0,"delta":0.7142,"gamma":0.0002,"vega":21.7365,"theta":-0.6248,"rho":35.1766,"theo":860.9919,"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":850.350006103516},{"option":"SPXW261231P06450000","bid":265.0,"bid_size":19.0,"ask":267.7,"ask_size":19.0,"iv":0.2106,"open_interest":9.0,"volume":0.0,"delta":-0.2876,"gamma":0.0002,"vega":21.7365,"theta":-0.693,"rho":-19.4167,"theo":265.983,"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":270.949996948242},{"option":"SPXW261231C06455000","bid":850.0,"bid_size":1.0,"ask":867.3,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.713,"gamma":0.0003,"vega":21.777,"theta":-0.6256,"rho":35.1395,"theo":857.2682,"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":847.149993896484},{"option":"SPXW261231P06455000","bid":266.1,"bid_size":10.0,"ask":268.8,"ask_size":10.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":-0.2888,"gamma":0.0003,"vega":21.777,"theta":-0.6933,"rho":-19.4959,"theo":267.0945,"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":272.150009155273},{"option":"SPXW261231C06460000","bid":848.5,"bid_size":7.0,"ask":858.3,"ask_size":7.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7119,"gamma":0.0003,"vega":21.8174,"theta":-0.6265,"rho":35.1021,"theo":853.5489,"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":842.5},{"option":"SPXW261231P06460000","bid":267.2,"bid_size":18.0,"ask":269.9,"ask_size":9.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-0.29,"gamma":0.0003,"vega":21.8173,"theta":-0.6936,"rho":-19.5754,"theo":268.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.25},{"option":"SPXW261231C06465000","bid":842.6,"bid_size":1.0,"ask":859.8,"ask_size":1.0,"iv":0.2102,"open_interest":1.0,"volume":0.0,"delta":0.7107,"gamma":0.0003,"vega":21.8576,"theta":-0.6273,"rho":35.0645,"theo":849.8339,"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":839.799987792969},{"option":"SPXW261231P06465000","bid":268.4,"bid_size":10.0,"ask":271.1,"ask_size":10.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":-0.2912,"gamma":0.0003,"vega":21.8576,"theta":-0.6939,"rho":-19.655,"theo":269.3304,"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":274.349990844727},{"option":"SPXW261231C06470000","bid":841.1,"bid_size":7.0,"ask":850.8,"ask_size":7.0,"iv":0.2093,"open_interest":6.0,"volume":0.0,"delta":0.7095,"gamma":0.0003,"vega":21.8977,"theta":-0.6282,"rho":35.0267,"theo":846.1232,"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":835.299987792969},{"option":"SPXW261231P06470000","bid":269.5,"bid_size":10.0,"ask":272.2,"ask_size":18.0,"iv":0.2094,"open_interest":9.0,"volume":0.0,"delta":-0.2924,"gamma":0.0003,"vega":21.8977,"theta":-0.6942,"rho":-19.735,"theo":270.4549,"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":275.550003051758},{"option":"SPXW261231C06475000","bid":837.4,"bid_size":7.0,"ask":847.1,"ask_size":7.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.7083,"gamma":0.0003,"vega":21.9378,"theta":-0.629,"rho":34.9885,"theo":842.4169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.5},{"option":"SPXW261231P06475000","bid":270.6,"bid_size":18.0,"ask":273.3,"ask_size":18.0,"iv":0.2091,"open_interest":1.0,"volume":0.0,"delta":-0.2936,"gamma":0.0003,"vega":21.9378,"theta":-0.6944,"rho":-19.8152,"theo":271.5838,"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":276.650009155273},{"option":"SPXW261231C06480000","bid":833.7,"bid_size":7.0,"ask":843.4,"ask_size":7.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.7071,"gamma":0.0003,"vega":21.9778,"theta":-0.6298,"rho":34.9501,"theo":838.7149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.900024414062},{"option":"SPXW261231P06480000","bid":271.7,"bid_size":18.0,"ask":274.5,"ask_size":18.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":-0.2948,"gamma":0.0003,"vega":21.9778,"theta":-0.6947,"rho":-19.8957,"theo":272.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.849990844727},{"option":"SPXW261231C06485000","bid":827.8,"bid_size":1.0,"ask":845.0,"ask_size":1.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.7059,"gamma":0.0003,"vega":22.0176,"theta":-0.6306,"rho":34.9114,"theo":835.0174,"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":825.100006103516},{"option":"SPXW261231P06485000","bid":272.9,"bid_size":10.0,"ask":275.6,"ask_size":10.0,"iv":0.2086,"open_interest":3.0,"volume":0.0,"delta":-0.296,"gamma":0.0003,"vega":22.0176,"theta":-0.695,"rho":-19.9765,"theo":273.8545,"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":278.949996948242},{"option":"SPXW261231C06490000","bid":826.3,"bid_size":7.0,"ask":836.0,"ask_size":7.0,"iv":0.2081,"open_interest":0.0,"volume":0.0,"delta":0.7047,"gamma":0.0003,"vega":22.0574,"theta":-0.6314,"rho":34.8723,"theo":831.3243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.850006103516},{"option":"SPXW261231P06490000","bid":274.0,"bid_size":18.0,"ask":276.7,"ask_size":18.0,"iv":0.2083,"open_interest":6.0,"volume":0.0,"delta":-0.2972,"gamma":0.0003,"vega":22.0574,"theta":-0.6952,"rho":-20.0576,"theo":274.9965,"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":280.150009155273},{"option":"SPXW261231C06495000","bid":820.4,"bid_size":1.0,"ask":837.6,"ask_size":1.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7035,"gamma":0.0003,"vega":22.0971,"theta":-0.6322,"rho":34.833,"theo":827.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.5},{"option":"SPXW261231P06495000","bid":275.1,"bid_size":10.0,"ask":277.8,"ask_size":9.0,"iv":0.208,"open_interest":2.0,"volume":0.0,"delta":-0.2984,"gamma":0.0003,"vega":22.0971,"theta":-0.6955,"rho":-20.1391,"theo":276.1431,"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":281.25},{"option":"SPXW261231C06500000","bid":819.0,"bid_size":7.0,"ask":828.6,"ask_size":7.0,"iv":0.2076,"open_interest":55.0,"volume":0.0,"delta":0.7022,"gamma":0.0003,"vega":22.1367,"theta":-0.633,"rho":34.7932,"theo":823.9514,"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":812.700012207031},{"option":"SPXW261231P06500000","bid":276.3,"bid_size":18.0,"ask":279.0,"ask_size":18.0,"iv":0.2077,"open_interest":403.0,"volume":13.0,"delta":-0.2996,"gamma":0.0003,"vega":22.1367,"theta":-0.6957,"rho":-20.2209,"theo":277.294,"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":282.449996948242},{"option":"SPXW261231C06505000","bid":813.1,"bid_size":1.0,"ask":830.2,"ask_size":1.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.701,"gamma":0.0003,"vega":22.1762,"theta":-0.6338,"rho":34.7531,"theo":820.2717,"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":809.0},{"option":"SPXW261231P06505000","bid":277.4,"bid_size":10.0,"ask":280.1,"ask_size":9.0,"iv":0.2074,"open_interest":1.0,"volume":0.0,"delta":-0.3008,"gamma":0.0003,"vega":22.1762,"theta":-0.6959,"rho":-20.3031,"theo":278.4494,"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":283.650009155273},{"option":"SPXW261231C06510000","bid":811.6,"bid_size":7.0,"ask":821.3,"ask_size":7.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.6998,"gamma":0.0003,"vega":22.2157,"theta":-0.6345,"rho":34.7126,"theo":816.5964,"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":805.349975585938},{"option":"SPXW261231P06510000","bid":278.6,"bid_size":17.0,"ask":281.3,"ask_size":17.0,"iv":0.2071,"open_interest":1.0,"volume":0.0,"delta":-0.3021,"gamma":0.0003,"vega":22.2157,"theta":-0.6961,"rho":-20.3856,"theo":279.6094,"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":284.800003051758},{"option":"SPXW261231C06515000","bid":811.0,"bid_size":1.0,"ask":814.5,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.0003,"vega":22.255,"theta":-0.6353,"rho":34.6718,"theo":812.9256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":801.700012207031},{"option":"SPXW261231P06515000","bid":279.8,"bid_size":9.0,"ask":282.5,"ask_size":9.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":-0.3033,"gamma":0.0003,"vega":22.255,"theta":-0.6963,"rho":-20.4686,"theo":280.7738,"change":0.0,"open":0.0,"high":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":"SPXW261231C06520000","bid":807.4,"bid_size":1.0,"ask":811.5,"ask_size":5.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.6973,"gamma":0.0003,"vega":22.2943,"theta":-0.636,"rho":34.6305,"theo":809.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.049987792969},{"option":"SPXW261231P06520000","bid":281.0,"bid_size":1.0,"ask":283.6,"ask_size":17.0,"iv":0.2065,"open_interest":2.0,"volume":0.0,"delta":-0.3045,"gamma":0.0003,"vega":22.2943,"theta":-0.6965,"rho":-20.5519,"theo":281.9428,"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":287.150009155273},{"option":"SPXW261231C06525000","bid":803.7,"bid_size":1.0,"ask":808.5,"ask_size":1.0,"iv":0.2063,"open_interest":1.0,"volume":0.0,"delta":0.6961,"gamma":0.0003,"vega":22.3335,"theta":-0.6368,"rho":34.5888,"theo":805.598,"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":794.399993896484},{"option":"SPXW261231P06525000","bid":282.1,"bid_size":17.0,"ask":284.8,"ask_size":17.0,"iv":0.2063,"open_interest":6.0,"volume":0.0,"delta":-0.3058,"gamma":0.0003,"vega":22.3335,"theta":-0.6967,"rho":-20.6357,"theo":283.1164,"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":288.349990844727},{"option":"SPXW261231C06530000","bid":800.0,"bid_size":5.0,"ask":804.0,"ask_size":5.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.6949,"gamma":0.0003,"vega":22.3726,"theta":-0.6375,"rho":34.5467,"theo":801.9411,"change":0.0,"open":0.0,"high":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":"SPXW261231P06530000","bid":283.3,"bid_size":17.0,"ask":286.0,"ask_size":17.0,"iv":0.206,"open_interest":31.0,"volume":0.0,"delta":-0.307,"gamma":0.0003,"vega":22.3726,"theta":-0.6969,"rho":-20.7199,"theo":284.2946,"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":289.550003051758},{"option":"SPXW261231C06535000","bid":796.4,"bid_size":1.0,"ask":801.0,"ask_size":1.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.6936,"gamma":0.0003,"vega":22.4117,"theta":-0.6382,"rho":34.5042,"theo":798.2888,"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":787.100006103516},{"option":"SPXW261231P06535000","bid":284.4,"bid_size":9.0,"ask":287.2,"ask_size":9.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-0.3083,"gamma":0.0003,"vega":22.4117,"theta":-0.6971,"rho":-20.8045,"theo":285.4775,"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":290.75},{"option":"SPXW261231C06540000","bid":792.7,"bid_size":1.0,"ask":796.5,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.6924,"gamma":0.0003,"vega":22.4506,"theta":-0.639,"rho":34.4613,"theo":794.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.5},{"option":"SPXW261231P06540000","bid":285.6,"bid_size":17.0,"ask":288.4,"ask_size":17.0,"iv":0.2054,"open_interest":3.0,"volume":0.0,"delta":-0.3095,"gamma":0.0003,"vega":22.4506,"theta":-0.6972,"rho":-20.8895,"theo":286.6651,"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":291.949996948242},{"option":"SPXW261231C06545000","bid":789.1,"bid_size":1.0,"ask":793.5,"ask_size":1.0,"iv":0.2051,"open_interest":60.0,"volume":0.0,"delta":0.6911,"gamma":0.0003,"vega":22.4895,"theta":-0.6397,"rho":34.4179,"theo":790.9983,"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":779.899993896484},{"option":"SPXW261231P06545000","bid":286.8,"bid_size":9.0,"ask":289.6,"ask_size":9.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":-0.3108,"gamma":0.0003,"vega":22.4895,"theta":-0.6974,"rho":-20.975,"theo":287.8574,"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":293.150009155273},{"option":"SPXW261231C06550000","bid":785.2,"bid_size":5.0,"ask":789.0,"ask_size":5.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.6898,"gamma":0.0003,"vega":22.5282,"theta":-0.6404,"rho":34.374,"theo":787.3601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.299987792969},{"option":"SPXW261231P06550000","bid":288.0,"bid_size":17.0,"ask":290.8,"ask_size":17.0,"iv":0.2048,"open_interest":150.0,"volume":0.0,"delta":-0.312,"gamma":0.0003,"vega":22.5282,"theta":-0.6975,"rho":-21.0609,"theo":289.0544,"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":294.349990844727},{"option":"SPXW261231C06555000","bid":781.9,"bid_size":1.0,"ask":786.0,"ask_size":2.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.6886,"gamma":0.0003,"vega":22.5668,"theta":-0.641,"rho":34.3298,"theo":783.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.600006103516},{"option":"SPXW261231P06555000","bid":289.2,"bid_size":9.0,"ask":292.0,"ask_size":9.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.3133,"gamma":0.0003,"vega":22.5668,"theta":-0.6976,"rho":-21.1472,"theo":290.256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.600006103516},{"option":"SPXW261231C06560000","bid":778.2,"bid_size":1.0,"ask":783.0,"ask_size":2.0,"iv":0.2043,"open_interest":10.0,"volume":0.0,"delta":0.6873,"gamma":0.0003,"vega":22.6054,"theta":-0.6417,"rho":34.2851,"theo":780.0981,"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":769.0},{"option":"SPXW261231P06560000","bid":290.4,"bid_size":17.0,"ask":293.1,"ask_size":8.0,"iv":0.2042,"open_interest":13.0,"volume":0.0,"delta":-0.3146,"gamma":0.0003,"vega":22.6054,"theta":-0.6978,"rho":-21.234,"theo":291.4625,"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":296.800003051758},{"option":"SPXW261231C06565000","bid":774.6,"bid_size":1.0,"ask":778.5,"ask_size":2.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.686,"gamma":0.0003,"vega":22.6438,"theta":-0.6424,"rho":34.2399,"theo":776.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.399993896484},{"option":"SPXW261231P06565000","bid":291.6,"bid_size":9.0,"ask":294.4,"ask_size":9.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":-0.3158,"gamma":0.0003,"vega":22.6438,"theta":-0.6979,"rho":-21.3212,"theo":292.6738,"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":298.050003051758},{"option":"SPXW261231C06570000","bid":771.0,"bid_size":1.0,"ask":775.5,"ask_size":5.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.6848,"gamma":0.0003,"vega":22.6821,"theta":-0.643,"rho":34.1944,"theo":772.8553,"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":761.75},{"option":"SPXW261231P06570000","bid":292.7,"bid_size":1.0,"ask":295.6,"ask_size":17.0,"iv":0.2037,"open_interest":50.0,"volume":0.0,"delta":-0.3171,"gamma":0.0003,"vega":22.6821,"theta":-0.698,"rho":-21.4089,"theo":293.89,"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":299.25},{"option":"SPXW261231C06575000","bid":767.4,"bid_size":1.0,"ask":771.0,"ask_size":5.0,"iv":0.2033,"open_interest":2.0,"volume":0.0,"delta":0.6835,"gamma":0.0003,"vega":22.7203,"theta":-0.6437,"rho":34.1484,"theo":769.2412,"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":758.150024414062},{"option":"SPXW261231P06575000","bid":294.1,"bid_size":17.0,"ask":296.8,"ask_size":17.0,"iv":0.2034,"open_interest":5.0,"volume":0.0,"delta":-0.3184,"gamma":0.0003,"vega":22.7203,"theta":-0.6981,"rho":-21.4969,"theo":295.1111,"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":300.5},{"option":"SPXW261231C06580000","bid":763.8,"bid_size":1.0,"ask":768.0,"ask_size":1.0,"iv":0.203,"open_interest":10.0,"volume":0.0,"delta":0.6822,"gamma":0.0003,"vega":22.7583,"theta":-0.6443,"rho":34.102,"theo":765.632,"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":754.600006103516},{"option":"SPXW261231P06580000","bid":295.3,"bid_size":17.0,"ask":298.0,"ask_size":17.0,"iv":0.2032,"open_interest":14.0,"volume":0.0,"delta":-0.3197,"gamma":0.0003,"vega":22.7583,"theta":-0.6982,"rho":-21.5854,"theo":296.3371,"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":301.699996948242},{"option":"SPXW261231C06585000","bid":760.1,"bid_size":1.0,"ask":765.0,"ask_size":1.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.6809,"gamma":0.0003,"vega":22.7962,"theta":-0.6449,"rho":34.0551,"theo":762.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.0},{"option":"SPXW261231P06585000","bid":296.5,"bid_size":9.0,"ask":299.3,"ask_size":9.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":-0.321,"gamma":0.0003,"vega":22.7962,"theta":-0.6982,"rho":-21.6743,"theo":297.5679,"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":303.0},{"option":"SPXW261231C06590000","bid":756.5,"bid_size":1.0,"ask":760.5,"ask_size":1.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0003,"vega":22.8339,"theta":-0.6456,"rho":34.0079,"theo":758.4284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.450012207031},{"option":"SPXW261231P06590000","bid":297.5,"bid_size":17.0,"ask":300.5,"ask_size":17.0,"iv":0.2025,"open_interest":2.0,"volume":0.0,"delta":-0.3223,"gamma":0.0003,"vega":22.8339,"theta":-0.6983,"rho":-21.7636,"theo":298.8037,"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":304.199996948242},{"option":"SPXW261231C06595000","bid":753.0,"bid_size":1.0,"ask":757.5,"ask_size":1.0,"iv":0.2022,"open_interest":2.0,"volume":0.0,"delta":0.6783,"gamma":0.0003,"vega":22.8714,"theta":-0.6462,"rho":33.9603,"theo":754.8341,"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":743.899993896484},{"option":"SPXW261231P06595000","bid":299.0,"bid_size":9.0,"ask":301.8,"ask_size":9.0,"iv":0.2022,"open_interest":54.0,"volume":0.0,"delta":-0.3236,"gamma":0.0003,"vega":22.8714,"theta":-0.6983,"rho":-21.8533,"theo":300.0446,"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":305.5},{"option":"SPXW261231C06600000","bid":749.4,"bid_size":1.0,"ask":753.0,"ask_size":5.0,"iv":0.2019,"open_interest":31.0,"volume":0.0,"delta":0.677,"gamma":0.0003,"vega":22.9088,"theta":-0.6468,"rho":33.9123,"theo":751.2448,"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":740.299987792969},{"option":"SPXW261231P06600000","bid":300.2,"bid_size":16.0,"ask":303.0,"ask_size":16.0,"iv":0.2019,"open_interest":502.0,"volume":0.0,"delta":-0.3249,"gamma":0.0003,"vega":22.9088,"theta":-0.6984,"rho":-21.9434,"theo":301.2905,"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":306.75},{"option":"SPXW261231C06605000","bid":745.5,"bid_size":2.0,"ask":750.0,"ask_size":2.0,"iv":0.2017,"open_interest":34.0,"volume":0.0,"delta":0.6757,"gamma":0.0003,"vega":22.946,"theta":-0.6474,"rho":33.864,"theo":747.6605,"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":736.700012207031},{"option":"SPXW261231P06605000","bid":301.5,"bid_size":9.0,"ask":304.3,"ask_size":9.0,"iv":0.2017,"open_interest":45.0,"volume":0.0,"delta":-0.3262,"gamma":0.0003,"vega":22.946,"theta":-0.6984,"rho":-22.0338,"theo":302.5413,"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":308.0},{"option":"SPXW261231C06610000","bid":742.2,"bid_size":2.0,"ask":747.0,"ask_size":2.0,"iv":0.2014,"open_interest":50.0,"volume":0.0,"delta":0.6744,"gamma":0.0003,"vega":22.983,"theta":-0.6479,"rho":33.8155,"theo":744.0812,"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":733.25},{"option":"SPXW261231P06610000","bid":302.7,"bid_size":16.0,"ask":305.5,"ask_size":8.0,"iv":0.2014,"open_interest":18.0,"volume":0.0,"delta":-0.3275,"gamma":0.0003,"vega":22.983,"theta":-0.6984,"rho":-22.1244,"theo":303.7972,"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":309.300003051758},{"option":"SPXW261231C06615000","bid":738.7,"bid_size":1.0,"ask":742.5,"ask_size":2.0,"iv":0.201,"open_interest":9.0,"volume":0.0,"delta":0.673,"gamma":0.0003,"vega":23.0199,"theta":-0.6485,"rho":33.7667,"theo":740.507,"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":729.549987792969},{"option":"SPXW261231P06615000","bid":304.0,"bid_size":9.0,"ask":306.8,"ask_size":9.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-0.3288,"gamma":0.0003,"vega":23.0199,"theta":-0.6984,"rho":-22.2152,"theo":305.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.600006103516},{"option":"SPXW261231C06620000","bid":734.8,"bid_size":2.0,"ask":739.5,"ask_size":2.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.6717,"gamma":0.0003,"vega":23.0565,"theta":-0.6491,"rho":33.7174,"theo":736.9379,"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":726.049987792969},{"option":"SPXW261231P06620000","bid":305.3,"bid_size":16.0,"ask":308.1,"ask_size":16.0,"iv":0.2008,"open_interest":2.0,"volume":0.0,"delta":-0.3301,"gamma":0.0003,"vega":23.0565,"theta":-0.6984,"rho":-22.3066,"theo":306.3241,"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":311.850006103516},{"option":"SPXW261231C06625000","bid":731.7,"bid_size":1.0,"ask":735.0,"ask_size":1.0,"iv":0.2005,"open_interest":14.0,"volume":0.0,"delta":0.6704,"gamma":0.0003,"vega":23.0929,"theta":-0.6496,"rho":33.6679,"theo":733.3739,"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":722.5},{"option":"SPXW261231P06625000","bid":306.6,"bid_size":16.0,"ask":309.3,"ask_size":16.0,"iv":0.2005,"open_interest":27.0,"volume":0.0,"delta":-0.3315,"gamma":0.0003,"vega":23.0929,"theta":-0.6984,"rho":-22.3982,"theo":307.5953,"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":313.100006103516},{"option":"SPXW261231C06630000","bid":728.0,"bid_size":1.0,"ask":732.0,"ask_size":2.0,"iv":0.2002,"open_interest":2.0,"volume":0.0,"delta":0.6691,"gamma":0.0003,"vega":23.1291,"theta":-0.6501,"rho":33.6181,"theo":729.815,"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":719.0},{"option":"SPXW261231P06630000","bid":307.6,"bid_size":16.0,"ask":310.6,"ask_size":16.0,"iv":0.2002,"open_interest":2.0,"volume":0.0,"delta":-0.3328,"gamma":0.0003,"vega":23.1291,"theta":-0.6984,"rho":-22.4901,"theo":308.8715,"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":314.399993896484},{"option":"SPXW261231C06635000","bid":724.6,"bid_size":1.0,"ask":729.0,"ask_size":1.0,"iv":0.2,"open_interest":0.0,"volume":0.0,"delta":0.6677,"gamma":0.0003,"vega":23.1651,"theta":-0.6507,"rho":33.568,"theo":726.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.399993896484},{"option":"SPXW261231P06635000","bid":309.1,"bid_size":9.0,"ask":311.9,"ask_size":9.0,"iv":0.1999,"open_interest":3.0,"volume":0.0,"delta":-0.3341,"gamma":0.0003,"vega":23.1651,"theta":-0.6984,"rho":-22.5822,"theo":310.1529,"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":315.75},{"option":"SPXW261231C06640000","bid":720.9,"bid_size":1.0,"ask":724.5,"ask_size":2.0,"iv":0.1997,"open_interest":40.0,"volume":0.0,"delta":0.6664,"gamma":0.0003,"vega":23.2008,"theta":-0.6512,"rho":33.5177,"theo":722.7127,"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":711.899993896484},{"option":"SPXW261231P06640000","bid":310.4,"bid_size":16.0,"ask":313.3,"ask_size":16.0,"iv":0.1997,"open_interest":2.0,"volume":0.0,"delta":-0.3355,"gamma":0.0003,"vega":23.2008,"theta":-0.6984,"rho":-22.6746,"theo":311.4394,"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":317.050003051758},{"option":"SPXW261231C06645000","bid":717.4,"bid_size":1.0,"ask":721.5,"ask_size":1.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.665,"gamma":0.0003,"vega":23.2363,"theta":-0.6517,"rho":33.4672,"theo":719.1692,"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":708.399993896484},{"option":"SPXW261231P06645000","bid":311.7,"bid_size":9.0,"ask":314.5,"ask_size":8.0,"iv":0.1994,"open_interest":82.0,"volume":0.0,"delta":-0.3368,"gamma":0.0003,"vega":23.2363,"theta":-0.6983,"rho":-22.7672,"theo":312.7312,"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":318.350006103516},{"option":"SPXW261231C06650000","bid":714.0,"bid_size":1.0,"ask":718.5,"ask_size":1.0,"iv":0.1991,"open_interest":7.0,"volume":0.0,"delta":0.6637,"gamma":0.0003,"vega":23.2716,"theta":-0.6522,"rho":33.4166,"theo":715.631,"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":704.899993896484},{"option":"SPXW261231P06650000","bid":313.0,"bid_size":16.0,"ask":315.8,"ask_size":16.0,"iv":0.1991,"open_interest":22.0,"volume":1.0,"delta":-0.3382,"gamma":0.0003,"vega":23.2716,"theta":-0.6982,"rho":-22.8599,"theo":314.028,"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":319.649993896484},{"option":"SPXW261231C06655000","bid":710.3,"bid_size":1.0,"ask":714.0,"ask_size":2.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":0.6623,"gamma":0.0003,"vega":23.3066,"theta":-0.6527,"rho":33.3656,"theo":712.0979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.399993896484},{"option":"SPXW261231P06655000","bid":314.3,"bid_size":9.0,"ask":317.2,"ask_size":9.0,"iv":0.1988,"open_interest":6.0,"volume":0.0,"delta":-0.3395,"gamma":0.0003,"vega":23.3066,"theta":-0.6982,"rho":-22.9529,"theo":315.3301,"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":321.0},{"option":"SPXW261231C06660000","bid":706.5,"bid_size":5.0,"ask":709.8,"ask_size":1.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.661,"gamma":0.0003,"vega":23.3414,"theta":-0.6531,"rho":33.3145,"theo":708.57,"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":697.899993896484},{"option":"SPXW261231P06660000","bid":315.4,"bid_size":16.0,"ask":318.5,"ask_size":16.0,"iv":0.1985,"open_interest":92.0,"volume":0.0,"delta":-0.3409,"gamma":0.0003,"vega":23.3415,"theta":-0.6981,"rho":-23.0461,"theo":316.6375,"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":322.399993896484},{"option":"SPXW261231C06665000","bid":703.3,"bid_size":1.0,"ask":708.0,"ask_size":1.0,"iv":0.1982,"open_interest":4.0,"volume":0.0,"delta":0.6596,"gamma":0.0003,"vega":23.376,"theta":-0.6536,"rho":33.2633,"theo":705.0474,"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":694.399993896484},{"option":"SPXW261231P06665000","bid":316.7,"bid_size":9.0,"ask":319.8,"ask_size":9.0,"iv":0.1982,"open_interest":2.0,"volume":0.0,"delta":-0.3423,"gamma":0.0003,"vega":23.376,"theta":-0.698,"rho":-23.1394,"theo":317.9499,"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":323.649993896484},{"option":"SPXW261231C06670000","bid":699.8,"bid_size":1.0,"ask":703.5,"ask_size":1.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.6582,"gamma":0.0003,"vega":23.4103,"theta":-0.654,"rho":33.2118,"theo":701.53,"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":690.899993896484},{"option":"SPXW261231P06670000","bid":318.3,"bid_size":16.0,"ask":321.1,"ask_size":16.0,"iv":0.1979,"open_interest":4.0,"volume":0.0,"delta":-0.3436,"gamma":0.0003,"vega":23.4103,"theta":-0.6979,"rho":-23.233,"theo":319.2677,"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":325.0},{"option":"SPXW261231C06675000","bid":696.3,"bid_size":5.0,"ask":700.5,"ask_size":5.0,"iv":0.1976,"open_interest":4.0,"volume":0.0,"delta":0.6568,"gamma":0.0003,"vega":23.4444,"theta":-0.6545,"rho":33.1601,"theo":698.0178,"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":687.399993896484},{"option":"SPXW261231P06675000","bid":319.6,"bid_size":16.0,"ask":322.5,"ask_size":16.0,"iv":0.1977,"open_interest":5.0,"volume":0.0,"delta":-0.345,"gamma":0.0003,"vega":23.4444,"theta":-0.6978,"rho":-23.3267,"theo":320.5906,"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":326.350006103516},{"option":"SPXW261231C06680000","bid":692.9,"bid_size":5.0,"ask":697.5,"ask_size":5.0,"iv":0.1974,"open_interest":2.0,"volume":0.0,"delta":0.6555,"gamma":0.0003,"vega":23.4782,"theta":-0.6549,"rho":33.1083,"theo":694.5109,"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":683.899993896484},{"option":"SPXW261231P06680000","bid":320.9,"bid_size":15.0,"ask":323.7,"ask_size":15.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":-0.3464,"gamma":0.0003,"vega":23.4783,"theta":-0.6977,"rho":-23.4206,"theo":321.9189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW261231C06685000","bid":689.4,"bid_size":2.0,"ask":693.0,"ask_size":2.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":0.6541,"gamma":0.0003,"vega":23.5118,"theta":-0.6553,"rho":33.0563,"theo":691.0092,"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":680.399993896484},{"option":"SPXW261231P06685000","bid":322.0,"bid_size":8.0,"ask":325.1,"ask_size":8.0,"iv":0.1971,"open_interest":3.0,"volume":0.0,"delta":-0.3478,"gamma":0.0003,"vega":23.5119,"theta":-0.6975,"rho":-23.5148,"theo":323.2524,"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":329.050003051758},{"option":"SPXW261231C06690000","bid":685.5,"bid_size":6.0,"ask":690.0,"ask_size":6.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":0.6527,"gamma":0.0003,"vega":23.5452,"theta":-0.6558,"rho":33.004,"theo":687.5128,"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":676.949981689453},{"option":"SPXW261231P06690000","bid":323.6,"bid_size":15.0,"ask":326.4,"ask_size":15.0,"iv":0.1967,"open_interest":1.0,"volume":0.0,"delta":-0.3492,"gamma":0.0003,"vega":23.5452,"theta":-0.6974,"rho":-23.6091,"theo":324.5911,"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":330.449996948242},{"option":"SPXW261231C06695000","bid":682.0,"bid_size":3.0,"ask":687.0,"ask_size":3.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.6513,"gamma":0.0003,"vega":23.5783,"theta":-0.6562,"rho":32.9516,"theo":684.0217,"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":673.5},{"option":"SPXW261231P06695000","bid":324.9,"bid_size":8.0,"ask":327.7,"ask_size":8.0,"iv":0.1965,"open_interest":200.0,"volume":0.0,"delta":-0.3506,"gamma":0.0003,"vega":23.5783,"theta":-0.6972,"rho":-23.7036,"theo":325.9351,"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":331.800003051758},{"option":"SPXW261231C06700000","bid":678.5,"bid_size":6.0,"ask":682.5,"ask_size":6.0,"iv":0.1962,"open_interest":27.0,"volume":0.0,"delta":0.6499,"gamma":0.0003,"vega":23.6112,"theta":-0.6565,"rho":32.899,"theo":680.5359,"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":669.950012207031},{"option":"SPXW261231P06700000","bid":326.0,"bid_size":15.0,"ask":329.1,"ask_size":15.0,"iv":0.1962,"open_interest":260.0,"volume":0.0,"delta":-0.352,"gamma":0.0003,"vega":23.6112,"theta":-0.697,"rho":-23.7983,"theo":327.2846,"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":333.149993896484},{"option":"SPXW261231C06705000","bid":675.4,"bid_size":2.0,"ask":679.5,"ask_size":2.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.6485,"gamma":0.0003,"vega":23.6439,"theta":-0.6569,"rho":32.8461,"theo":677.0554,"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":666.5},{"option":"SPXW261231P06705000","bid":327.6,"bid_size":8.0,"ask":330.4,"ask_size":1.0,"iv":0.1958,"open_interest":2.0,"volume":0.0,"delta":-0.3534,"gamma":0.0003,"vega":23.6439,"theta":-0.6969,"rho":-23.8932,"theo":328.6391,"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":334.5},{"option":"SPXW261231C06710000","bid":671.9,"bid_size":5.0,"ask":676.5,"ask_size":5.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.6471,"gamma":0.0003,"vega":23.6763,"theta":-0.6573,"rho":32.793,"theo":673.5803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.100006103516},{"option":"SPXW261231P06710000","bid":328.9,"bid_size":15.0,"ask":331.8,"ask_size":15.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":-0.3548,"gamma":0.0003,"vega":23.6763,"theta":-0.6967,"rho":-23.9884,"theo":329.9992,"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":335.899993896484},{"option":"SPXW261231C06715000","bid":668.3,"bid_size":2.0,"ask":672.0,"ask_size":2.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":0.6457,"gamma":0.0003,"vega":23.7085,"theta":-0.6576,"rho":32.7397,"theo":670.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.600006103516},{"option":"SPXW261231P06715000","bid":330.3,"bid_size":8.0,"ask":333.1,"ask_size":8.0,"iv":0.1952,"open_interest":2.0,"volume":0.0,"delta":-0.3562,"gamma":0.0003,"vega":23.7085,"theta":-0.6965,"rho":-24.0838,"theo":331.3645,"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":337.25},{"option":"SPXW261231C06720000","bid":664.8,"bid_size":6.0,"ask":669.0,"ask_size":6.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":0.6442,"gamma":0.0003,"vega":23.7405,"theta":-0.658,"rho":32.6861,"theo":666.6461,"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":656.149993896484},{"option":"SPXW261231P06720000","bid":331.6,"bid_size":8.0,"ask":334.5,"ask_size":15.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":-0.3576,"gamma":0.0003,"vega":23.7405,"theta":-0.6963,"rho":-24.1795,"theo":332.7354,"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":338.649993896484},{"option":"SPXW261231C06725000","bid":661.5,"bid_size":6.0,"ask":666.0,"ask_size":6.0,"iv":0.1947,"open_interest":1.0,"volume":0.0,"delta":0.6428,"gamma":0.0003,"vega":23.7722,"theta":-0.6583,"rho":32.6321,"theo":663.1871,"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":652.700012207031},{"option":"SPXW261231P06725000","bid":333.0,"bid_size":15.0,"ask":335.9,"ask_size":15.0,"iv":0.1947,"open_interest":87.0,"volume":0.0,"delta":-0.359,"gamma":0.0003,"vega":23.7722,"theta":-0.696,"rho":-24.2755,"theo":334.1114,"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":340.050003051758},{"option":"SPXW261231C06730000","bid":658.0,"bid_size":6.0,"ask":661.5,"ask_size":6.0,"iv":0.1944,"open_interest":17.0,"volume":0.0,"delta":0.6414,"gamma":0.0003,"vega":23.8038,"theta":-0.6586,"rho":32.5779,"theo":659.7335,"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":649.299987792969},{"option":"SPXW261231P06730000","bid":334.1,"bid_size":15.0,"ask":337.2,"ask_size":15.0,"iv":0.1944,"open_interest":2.0,"volume":0.0,"delta":-0.3605,"gamma":0.0003,"vega":23.8038,"theta":-0.6958,"rho":-24.3718,"theo":335.4929,"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":341.399993896484},{"option":"SPXW261231C06735000","bid":654.4,"bid_size":2.0,"ask":658.5,"ask_size":3.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.64,"gamma":0.0003,"vega":23.8351,"theta":-0.6589,"rho":32.5234,"theo":656.2853,"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":645.850006103516},{"option":"SPXW261231P06735000","bid":335.7,"bid_size":8.0,"ask":338.6,"ask_size":7.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":-0.3619,"gamma":0.0003,"vega":23.8351,"theta":-0.6956,"rho":-24.4684,"theo":336.8799,"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":342.800003051758},{"option":"SPXW261231C06740000","bid":651.1,"bid_size":6.0,"ask":655.5,"ask_size":6.0,"iv":0.1938,"open_interest":1.0,"volume":0.0,"delta":0.6385,"gamma":0.0003,"vega":23.8662,"theta":-0.6592,"rho":32.4684,"theo":652.8427,"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":642.399993896484},{"option":"SPXW261231P06740000","bid":336.9,"bid_size":15.0,"ask":340.0,"ask_size":15.0,"iv":0.1938,"open_interest":1.0,"volume":0.0,"delta":-0.3633,"gamma":0.0003,"vega":23.8662,"theta":-0.6953,"rho":-24.5654,"theo":338.2724,"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":344.25},{"option":"SPXW261231C06745000","bid":647.5,"bid_size":2.0,"ask":651.0,"ask_size":2.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":0.6371,"gamma":0.0003,"vega":23.8971,"theta":-0.6595,"rho":32.4132,"theo":649.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.0},{"option":"SPXW261231P06745000","bid":338.5,"bid_size":8.0,"ask":341.4,"ask_size":8.0,"iv":0.1935,"open_interest":1.0,"volume":0.0,"delta":-0.3648,"gamma":0.0003,"vega":23.8971,"theta":-0.695,"rho":-24.6628,"theo":339.6705,"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":345.649993896484},{"option":"SPXW261231C06750000","bid":644.2,"bid_size":6.0,"ask":648.0,"ask_size":6.0,"iv":0.1932,"open_interest":140.0,"volume":0.0,"delta":0.6356,"gamma":0.0003,"vega":23.9278,"theta":-0.6598,"rho":32.3575,"theo":645.9738,"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":635.550018310547},{"option":"SPXW261231P06750000","bid":339.9,"bid_size":15.0,"ask":342.8,"ask_size":15.0,"iv":0.1932,"open_interest":114.0,"volume":2.0,"delta":-0.3662,"gamma":0.0003,"vega":23.9278,"theta":-0.6948,"rho":-24.7606,"theo":341.074,"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":347.050003051758},{"option":"SPXW261231C06755000","bid":640.8,"bid_size":2.0,"ask":645.0,"ask_size":2.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.6342,"gamma":0.0003,"vega":23.9582,"theta":-0.66,"rho":32.3014,"theo":642.5478,"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":632.100006103516},{"option":"SPXW261231P06755000","bid":341.3,"bid_size":8.0,"ask":344.2,"ask_size":8.0,"iv":0.1929,"open_interest":2.0,"volume":0.0,"delta":-0.3677,"gamma":0.0003,"vega":23.9582,"theta":-0.6945,"rho":-24.8588,"theo":342.483,"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":348.449996948242},{"option":"SPXW261231C06760000","bid":636.9,"bid_size":7.0,"ask":642.0,"ask_size":7.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.6327,"gamma":0.0003,"vega":23.9885,"theta":-0.6603,"rho":32.2448,"theo":639.1273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.700012207031},{"option":"SPXW261231P06760000","bid":342.7,"bid_size":15.0,"ask":345.6,"ask_size":15.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":-0.3692,"gamma":0.0003,"vega":23.9885,"theta":-0.6942,"rho":-24.9574,"theo":343.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.899993896484},{"option":"SPXW261231C06765000","bid":633.8,"bid_size":2.0,"ask":637.5,"ask_size":2.0,"iv":0.1923,"open_interest":2.0,"volume":0.0,"delta":0.6312,"gamma":0.0003,"vega":24.0185,"theta":-0.6605,"rho":32.1878,"theo":635.7124,"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":625.299987792969},{"option":"SPXW261231P06765000","bid":344.1,"bid_size":8.0,"ask":347.1,"ask_size":8.0,"iv":0.1924,"open_interest":3.0,"volume":0.0,"delta":-0.3706,"gamma":0.0003,"vega":24.0185,"theta":-0.6938,"rho":-25.0565,"theo":345.318,"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":351.350006103516},{"option":"SPXW261231C06770000","bid":630.5,"bid_size":6.0,"ask":634.5,"ask_size":6.0,"iv":0.1921,"open_interest":1.0,"volume":0.0,"delta":0.6298,"gamma":0.0003,"vega":24.0484,"theta":-0.6608,"rho":32.1304,"theo":632.3032,"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":621.899993896484},{"option":"SPXW261231P06770000","bid":345.5,"bid_size":14.0,"ask":348.4,"ask_size":7.0,"iv":0.1921,"open_interest":1.0,"volume":0.0,"delta":-0.3721,"gamma":0.0003,"vega":24.0484,"theta":-0.6935,"rho":-25.156,"theo":346.7439,"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":352.75},{"option":"SPXW261231C06775000","bid":627.1,"bid_size":6.0,"ask":631.5,"ask_size":6.0,"iv":0.1918,"open_interest":51.0,"volume":0.0,"delta":0.6283,"gamma":0.0003,"vega":24.078,"theta":-0.661,"rho":32.0724,"theo":628.8998,"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":618.550018310547},{"option":"SPXW261231P06775000","bid":346.7,"bid_size":14.0,"ask":349.8,"ask_size":14.0,"iv":0.1917,"open_interest":6.0,"volume":0.0,"delta":-0.3736,"gamma":0.0003,"vega":24.078,"theta":-0.6932,"rho":-25.256,"theo":348.1756,"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":354.25},{"option":"SPXW261231C06780000","bid":623.7,"bid_size":6.0,"ask":627.0,"ask_size":6.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.6268,"gamma":0.0003,"vega":24.1074,"theta":-0.6612,"rho":32.014,"theo":625.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.200012207031},{"option":"SPXW261231P06780000","bid":348.4,"bid_size":8.0,"ask":351.3,"ask_size":8.0,"iv":0.1914,"open_interest":2.0,"volume":0.0,"delta":-0.375,"gamma":0.0003,"vega":24.1074,"theta":-0.6928,"rho":-25.3566,"theo":349.613,"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":355.649993896484},{"option":"SPXW261231C06785000","bid":620.3,"bid_size":2.0,"ask":624.0,"ask_size":2.0,"iv":0.1912,"open_interest":1.0,"volume":0.0,"delta":0.6254,"gamma":0.0003,"vega":24.1366,"theta":-0.6614,"rho":31.955,"theo":622.1101,"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":611.799987792969},{"option":"SPXW261231P06785000","bid":349.8,"bid_size":8.0,"ask":352.8,"ask_size":8.0,"iv":0.1912,"open_interest":5.0,"volume":0.0,"delta":-0.3765,"gamma":0.0003,"vega":24.1366,"theta":-0.6925,"rho":-25.4576,"theo":351.0562,"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":357.149993896484},{"option":"SPXW261231C06790000","bid":616.9,"bid_size":6.0,"ask":621.0,"ask_size":6.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.6239,"gamma":0.0003,"vega":24.1656,"theta":-0.6616,"rho":31.8955,"theo":618.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.399993896484},{"option":"SPXW261231P06790000","bid":351.0,"bid_size":14.0,"ask":354.2,"ask_size":14.0,"iv":0.1909,"open_interest":1.0,"volume":0.0,"delta":-0.378,"gamma":0.0003,"vega":24.1656,"theta":-0.6921,"rho":-25.5592,"theo":352.5052,"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":358.600006103516},{"option":"SPXW261231C06795000","bid":613.5,"bid_size":2.0,"ask":618.0,"ask_size":2.0,"iv":0.1906,"open_interest":2.0,"volume":0.0,"delta":0.6224,"gamma":0.0003,"vega":24.1943,"theta":-0.6617,"rho":31.8355,"theo":615.3437,"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":605.050018310547},{"option":"SPXW261231P06795000","bid":352.7,"bid_size":8.0,"ask":355.6,"ask_size":1.0,"iv":0.1905,"open_interest":11.0,"volume":0.0,"delta":-0.3795,"gamma":0.0003,"vega":24.1943,"theta":-0.6917,"rho":-25.6612,"theo":353.9601,"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":360.050003051758},{"option":"SPXW261231C06800000","bid":609.8,"bid_size":7.0,"ask":613.5,"ask_size":7.0,"iv":0.1903,"open_interest":248.0,"volume":0.0,"delta":0.6209,"gamma":0.0003,"vega":24.2228,"theta":-0.6619,"rho":31.775,"theo":611.9694,"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":601.700012207031},{"option":"SPXW261231P06800000","bid":353.9,"bid_size":14.0,"ask":357.1,"ask_size":14.0,"iv":0.1903,"open_interest":453.0,"volume":11.0,"delta":-0.381,"gamma":0.0003,"vega":24.2228,"theta":-0.6913,"rho":-25.7639,"theo":355.421,"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":361.550003051758},{"option":"SPXW261231C06805000","bid":606.6,"bid_size":3.0,"ask":610.5,"ask_size":3.0,"iv":0.1899,"open_interest":2.0,"volume":0.0,"delta":0.6194,"gamma":0.0003,"vega":24.251,"theta":-0.662,"rho":31.7139,"theo":608.601,"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":598.299987792969},{"option":"SPXW261231P06805000","bid":355.6,"bid_size":8.0,"ask":358.5,"ask_size":8.0,"iv":0.19,"open_interest":10.0,"volume":2.0,"delta":-0.3825,"gamma":0.0003,"vega":24.251,"theta":-0.6909,"rho":-25.867,"theo":356.8877,"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":363.050003051758},{"option":"SPXW261231C06810000","bid":603.4,"bid_size":6.0,"ask":607.5,"ask_size":6.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.6178,"gamma":0.0003,"vega":24.2791,"theta":-0.6622,"rho":31.6523,"theo":605.2387,"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":595.0},{"option":"SPXW261231P06810000","bid":356.8,"bid_size":14.0,"ask":360.1,"ask_size":14.0,"iv":0.1897,"open_interest":1.0,"volume":10.0,"delta":-0.384,"gamma":0.0003,"vega":24.2791,"theta":-0.6905,"rho":-25.9706,"theo":358.3606,"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":364.550003051758},{"option":"SPXW261231C06815000","bid":600.0,"bid_size":3.0,"ask":604.5,"ask_size":3.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.6163,"gamma":0.0003,"vega":24.3068,"theta":-0.6623,"rho":31.5902,"theo":601.8823,"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":591.700012207031},{"option":"SPXW261231P06815000","bid":358.3,"bid_size":7.0,"ask":361.4,"ask_size":7.0,"iv":0.1894,"open_interest":1.0,"volume":0.0,"delta":-0.3855,"gamma":0.0003,"vega":24.3068,"theta":-0.69,"rho":-26.0748,"theo":359.8393,"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":366.050003051758},{"option":"SPXW261231C06820000","bid":596.7,"bid_size":6.0,"ask":599.9,"ask_size":6.0,"iv":0.1891,"open_interest":2.0,"volume":0.0,"delta":0.6148,"gamma":0.0003,"vega":24.3343,"theta":-0.6624,"rho":31.5277,"theo":598.532,"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":588.299987792969},{"option":"SPXW261231P06820000","bid":359.8,"bid_size":13.0,"ask":362.9,"ask_size":13.0,"iv":0.1891,"open_interest":14.0,"volume":0.0,"delta":-0.387,"gamma":0.0003,"vega":24.3343,"theta":-0.6896,"rho":-26.1795,"theo":361.3242,"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":367.550003051758},{"option":"SPXW261231C06825000","bid":593.3,"bid_size":6.0,"ask":597.0,"ask_size":6.0,"iv":0.1888,"open_interest":14.0,"volume":0.0,"delta":0.6133,"gamma":0.0003,"vega":24.3616,"theta":-0.6625,"rho":31.4646,"theo":595.1879,"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":585.0},{"option":"SPXW261231P06825000","bid":361.5,"bid_size":13.0,"ask":364.5,"ask_size":7.0,"iv":0.1888,"open_interest":24.0,"volume":0.0,"delta":-0.3886,"gamma":0.0003,"vega":24.3616,"theta":-0.6891,"rho":-26.2846,"theo":362.8152,"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":369.050003051758},{"option":"SPXW261231C06830000","bid":590.0,"bid_size":6.0,"ask":594.0,"ask_size":6.0,"iv":0.1885,"open_interest":1.0,"volume":0.0,"delta":0.6118,"gamma":0.0003,"vega":24.3885,"theta":-0.6625,"rho":31.401,"theo":591.8499,"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":581.700012207031},{"option":"SPXW261231P06830000","bid":363.0,"bid_size":13.0,"ask":366.0,"ask_size":7.0,"iv":0.1885,"open_interest":22.0,"volume":0.0,"delta":-0.3901,"gamma":0.0003,"vega":24.3885,"theta":-0.6886,"rho":-26.3903,"theo":364.3123,"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":370.550003051758},{"option":"SPXW261231C06835000","bid":586.5,"bid_size":3.0,"ask":591.0,"ask_size":3.0,"iv":0.1882,"open_interest":29.0,"volume":0.0,"delta":0.6102,"gamma":0.0003,"vega":24.4152,"theta":-0.6626,"rho":31.337,"theo":588.5181,"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":578.399993896484},{"option":"SPXW261231P06835000","bid":364.5,"bid_size":7.0,"ask":367.5,"ask_size":7.0,"iv":0.1882,"open_interest":9.0,"volume":0.0,"delta":-0.3916,"gamma":0.0003,"vega":24.4152,"theta":-0.6882,"rho":-26.4964,"theo":365.8157,"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":372.050003051758},{"option":"SPXW261231C06840000","bid":583.3,"bid_size":6.0,"ask":588.0,"ask_size":6.0,"iv":0.1879,"open_interest":13.0,"volume":0.0,"delta":0.6087,"gamma":0.0003,"vega":24.4416,"theta":-0.6627,"rho":31.2724,"theo":585.1926,"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":575.100006103516},{"option":"SPXW261231P06840000","bid":366.0,"bid_size":13.0,"ask":369.0,"ask_size":7.0,"iv":0.1879,"open_interest":15.0,"volume":0.0,"delta":-0.3932,"gamma":0.0003,"vega":24.4416,"theta":-0.6876,"rho":-26.603,"theo":367.3253,"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":373.550003051758},{"option":"SPXW261231C06845000","bid":580.0,"bid_size":2.0,"ask":583.5,"ask_size":2.0,"iv":0.1876,"open_interest":1.0,"volume":0.0,"delta":0.6072,"gamma":0.0003,"vega":24.4677,"theta":-0.6627,"rho":31.2075,"theo":581.8734,"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":571.799987792969},{"option":"SPXW261231P06845000","bid":367.5,"bid_size":7.0,"ask":370.4,"ask_size":7.0,"iv":0.1876,"open_interest":58.0,"volume":0.0,"delta":-0.3947,"gamma":0.0003,"vega":24.4677,"theta":-0.6871,"rho":-26.71,"theo":368.8412,"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":375.149993896484},{"option":"SPXW261231C06850000","bid":576.5,"bid_size":7.0,"ask":579.6,"ask_size":2.0,"iv":0.1873,"open_interest":294.0,"volume":0.0,"delta":0.6056,"gamma":0.0003,"vega":24.4934,"theta":-0.6627,"rho":31.1423,"theo":578.5604,"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":568.5},{"option":"SPXW261231P06850000","bid":369.0,"bid_size":13.0,"ask":371.9,"ask_size":13.0,"iv":0.1873,"open_interest":745.0,"volume":20.0,"delta":-0.3963,"gamma":0.0003,"vega":24.4934,"theta":-0.6866,"rho":-26.8174,"theo":370.3634,"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":376.649993896484},{"option":"SPXW261231C06855000","bid":573.0,"bid_size":3.0,"ask":576.6,"ask_size":3.0,"iv":0.187,"open_interest":11.0,"volume":1.0,"delta":0.604,"gamma":0.0003,"vega":24.5189,"theta":-0.6627,"rho":31.0769,"theo":575.2537,"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":565.200012207031},{"option":"SPXW261231P06855000","bid":370.3,"bid_size":7.0,"ask":373.5,"ask_size":6.0,"iv":0.187,"open_interest":1.0,"volume":0.0,"delta":-0.3978,"gamma":0.0003,"vega":24.519,"theta":-0.6861,"rho":-26.9248,"theo":371.892,"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":378.199996948242},{"option":"SPXW261231C06860000","bid":569.7,"bid_size":7.0,"ask":572.9,"ask_size":6.0,"iv":0.1867,"open_interest":22.0,"volume":0.0,"delta":0.6025,"gamma":0.0003,"vega":24.5441,"theta":-0.6627,"rho":31.0108,"theo":571.9535,"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":561.899993896484},{"option":"SPXW261231P06860000","bid":371.8,"bid_size":13.0,"ask":375.0,"ask_size":6.0,"iv":0.1867,"open_interest":11.0,"volume":0.0,"delta":-0.3994,"gamma":0.0003,"vega":24.5441,"theta":-0.6855,"rho":-27.033,"theo":373.4268,"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":379.75},{"option":"SPXW261231C06865000","bid":566.4,"bid_size":3.0,"ask":569.6,"ask_size":2.0,"iv":0.1864,"open_interest":7.0,"volume":0.0,"delta":0.6009,"gamma":0.0003,"vega":24.5689,"theta":-0.6627,"rho":30.9445,"theo":568.6596,"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":558.600006103516},{"option":"SPXW261231P06865000","bid":373.6,"bid_size":7.0,"ask":376.5,"ask_size":7.0,"iv":0.1864,"open_interest":3.0,"volume":1.0,"delta":-0.4009,"gamma":0.0003,"vega":24.5689,"theta":-0.6849,"rho":-27.1414,"theo":374.9681,"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":381.350006103516},{"option":"SPXW261231C06870000","bid":563.1,"bid_size":7.0,"ask":566.8,"ask_size":7.0,"iv":0.1861,"open_interest":6.0,"volume":0.0,"delta":0.5994,"gamma":0.0003,"vega":24.5934,"theta":-0.6627,"rho":30.8778,"theo":565.3722,"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":555.399993896484},{"option":"SPXW261231P06870000","bid":374.9,"bid_size":13.0,"ask":378.2,"ask_size":13.0,"iv":0.1861,"open_interest":1.0,"volume":0.0,"delta":-0.4025,"gamma":0.0003,"vega":24.5934,"theta":-0.6844,"rho":-27.2501,"theo":376.5159,"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":382.900009155273},{"option":"SPXW261231C06875000","bid":560.2,"bid_size":6.0,"ask":564.0,"ask_size":6.0,"iv":0.1858,"open_interest":2661.0,"volume":0.0,"delta":0.5978,"gamma":0.0003,"vega":24.6176,"theta":-0.6627,"rho":30.8109,"theo":562.0912,"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":552.100006103516},{"option":"SPXW261231P06875000","bid":376.7,"bid_size":13.0,"ask":379.6,"ask_size":13.0,"iv":0.1858,"open_interest":20.0,"volume":0.0,"delta":-0.4041,"gamma":0.0003,"vega":24.6176,"theta":-0.6838,"rho":-27.3591,"theo":378.0699,"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":384.449996948242},{"option":"SPXW261231C06880000","bid":556.9,"bid_size":6.0,"ask":561.0,"ask_size":6.0,"iv":0.1856,"open_interest":13.0,"volume":0.0,"delta":0.5962,"gamma":0.0003,"vega":24.6414,"theta":-0.6626,"rho":30.7438,"theo":558.8167,"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":548.850006103516},{"option":"SPXW261231P06880000","bid":378.0,"bid_size":13.0,"ask":381.2,"ask_size":6.0,"iv":0.1855,"open_interest":12.0,"volume":0.0,"delta":-0.4057,"gamma":0.0003,"vega":24.6414,"theta":-0.6832,"rho":-27.4683,"theo":379.6306,"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":386.050003051758},{"option":"SPXW261231C06885000","bid":553.6,"bid_size":3.0,"ask":558.0,"ask_size":3.0,"iv":0.1853,"open_interest":7.0,"volume":0.0,"delta":0.5946,"gamma":0.0003,"vega":24.6648,"theta":-0.6625,"rho":30.6764,"theo":555.5487,"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":545.600006103516},{"option":"SPXW261231P06885000","bid":379.8,"bid_size":7.0,"ask":382.9,"ask_size":7.0,"iv":0.1852,"open_interest":9.0,"volume":0.0,"delta":-0.4073,"gamma":0.0003,"vega":24.6648,"theta":-0.6825,"rho":-27.5777,"theo":381.1978,"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":387.649993896484},{"option":"SPXW261231C06890000","bid":550.0,"bid_size":7.0,"ask":553.7,"ask_size":7.0,"iv":0.185,"open_interest":1.0,"volume":0.0,"delta":0.593,"gamma":0.0003,"vega":24.688,"theta":-0.6625,"rho":30.6089,"theo":552.2872,"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":542.399993896484},{"option":"SPXW261231P06890000","bid":381.0,"bid_size":13.0,"ask":384.3,"ask_size":13.0,"iv":0.1849,"open_interest":39.0,"volume":0.0,"delta":-0.4088,"gamma":0.0003,"vega":24.688,"theta":-0.6819,"rho":-27.6874,"theo":382.7714,"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":389.25},{"option":"SPXW261231C06895000","bid":547.1,"bid_size":3.0,"ask":550.5,"ask_size":3.0,"iv":0.1847,"open_interest":4.0,"volume":0.0,"delta":0.5914,"gamma":0.0003,"vega":24.7107,"theta":-0.6624,"rho":30.5411,"theo":549.0323,"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":539.100006103516},{"option":"SPXW261231P06895000","bid":383.0,"bid_size":7.0,"ask":386.0,"ask_size":7.0,"iv":0.1846,"open_interest":6.0,"volume":2.0,"delta":-0.4104,"gamma":0.0003,"vega":24.7107,"theta":-0.6813,"rho":-27.7972,"theo":384.3517,"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":390.850006103516},{"option":"SPXW261231C06900000","bid":543.8,"bid_size":6.0,"ask":547.2,"ask_size":6.0,"iv":0.1844,"open_interest":1317.0,"volume":0.0,"delta":0.5898,"gamma":0.0003,"vega":24.7331,"theta":-0.6623,"rho":30.4731,"theo":545.784,"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":535.899993896484},{"option":"SPXW261231P06900000","bid":384.3,"bid_size":13.0,"ask":387.5,"ask_size":6.0,"iv":0.1844,"open_interest":412.0,"volume":0.0,"delta":-0.412,"gamma":0.0003,"vega":24.7331,"theta":-0.6806,"rho":-27.9072,"theo":385.9385,"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":392.449996948242},{"option":"SPXW261231C06905000","bid":540.6,"bid_size":3.0,"ask":544.5,"ask_size":3.0,"iv":0.1841,"open_interest":9.0,"volume":0.0,"delta":0.5882,"gamma":0.0003,"vega":24.7552,"theta":-0.6621,"rho":30.405,"theo":542.5422,"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":532.700012207031},{"option":"SPXW261231P06905000","bid":385.9,"bid_size":7.0,"ask":389.1,"ask_size":6.0,"iv":0.1841,"open_interest":55.0,"volume":0.0,"delta":-0.4137,"gamma":0.0003,"vega":24.7552,"theta":-0.6799,"rho":-28.0175,"theo":387.5319,"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":394.050003051758},{"option":"SPXW261231C06910000","bid":537.0,"bid_size":7.0,"ask":541.5,"ask_size":7.0,"iv":0.1838,"open_interest":6.0,"volume":0.0,"delta":0.5866,"gamma":0.0003,"vega":24.7768,"theta":-0.662,"rho":30.3367,"theo":539.307,"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":529.5},{"option":"SPXW261231P06910000","bid":387.5,"bid_size":13.0,"ask":390.7,"ask_size":6.0,"iv":0.1838,"open_interest":54.0,"volume":2.0,"delta":-0.4153,"gamma":0.0003,"vega":24.7768,"theta":-0.6792,"rho":-28.1279,"theo":389.1318,"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":395.649993896484},{"option":"SPXW261231C06915000","bid":534.1,"bid_size":2.0,"ask":537.1,"ask_size":2.0,"iv":0.1835,"open_interest":37.0,"volume":0.0,"delta":0.585,"gamma":0.0003,"vega":24.7982,"theta":-0.6619,"rho":30.2682,"theo":536.0785,"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":526.299987792969},{"option":"SPXW261231P06915000","bid":389.1,"bid_size":7.0,"ask":392.4,"ask_size":6.0,"iv":0.1835,"open_interest":2.0,"volume":0.0,"delta":-0.4169,"gamma":0.0003,"vega":24.7982,"theta":-0.6785,"rho":-28.2385,"theo":390.7385,"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":397.300003051758},{"option":"SPXW261231C06920000","bid":530.9,"bid_size":6.0,"ask":535.5,"ask_size":6.0,"iv":0.1832,"open_interest":11.0,"volume":0.0,"delta":0.5834,"gamma":0.0003,"vega":24.8191,"theta":-0.6617,"rho":30.1995,"theo":532.8567,"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":523.100006103516},{"option":"SPXW261231P06920000","bid":390.7,"bid_size":13.0,"ask":393.9,"ask_size":6.0,"iv":0.1832,"open_interest":13.0,"volume":0.0,"delta":-0.4185,"gamma":0.0003,"vega":24.8191,"theta":-0.6778,"rho":-28.3492,"theo":392.3518,"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":398.949996948242},{"option":"SPXW261231C06925000","bid":527.7,"bid_size":6.0,"ask":531.0,"ask_size":6.0,"iv":0.1829,"open_interest":1915.0,"volume":0.0,"delta":0.5817,"gamma":0.0003,"vega":24.8397,"theta":-0.6615,"rho":30.1306,"theo":529.6415,"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":519.899993896484},{"option":"SPXW261231P06925000","bid":392.3,"bid_size":13.0,"ask":395.5,"ask_size":13.0,"iv":0.1828,"open_interest":25.0,"volume":0.0,"delta":-0.4201,"gamma":0.0003,"vega":24.8397,"theta":-0.6771,"rho":-28.4602,"theo":393.9718,"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":400.599990844727},{"option":"SPXW261231C06930000","bid":524.5,"bid_size":7.0,"ask":528.0,"ask_size":7.0,"iv":0.1826,"open_interest":3.0,"volume":0.0,"delta":0.5801,"gamma":0.0003,"vega":24.8599,"theta":-0.6613,"rho":30.0615,"theo":526.433,"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":516.700012207031},{"option":"SPXW261231P06930000","bid":394.2,"bid_size":13.0,"ask":397.2,"ask_size":7.0,"iv":0.1826,"open_interest":30.0,"volume":0.0,"delta":-0.4218,"gamma":0.0003,"vega":24.8599,"theta":-0.6764,"rho":-28.5713,"theo":395.5984,"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":402.25},{"option":"SPXW261231C06935000","bid":521.3,"bid_size":3.0,"ask":525.0,"ask_size":3.0,"iv":0.1823,"open_interest":1.0,"volume":0.0,"delta":0.5784,"gamma":0.0003,"vega":24.8798,"theta":-0.6611,"rho":29.9922,"theo":523.2313,"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":513.5},{"option":"SPXW261231P06935000","bid":395.6,"bid_size":7.0,"ask":398.9,"ask_size":7.0,"iv":0.1823,"open_interest":10.0,"volume":0.0,"delta":-0.4234,"gamma":0.0003,"vega":24.8798,"theta":-0.6756,"rho":-28.6827,"theo":397.2318,"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":403.949996948242},{"option":"SPXW261231C06940000","bid":518.1,"bid_size":7.0,"ask":522.0,"ask_size":7.0,"iv":0.182,"open_interest":31.0,"volume":0.0,"delta":0.5768,"gamma":0.0003,"vega":24.8993,"theta":-0.6609,"rho":29.9227,"theo":520.0363,"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":510.400009155273},{"option":"SPXW261231P06940000","bid":397.1,"bid_size":13.0,"ask":400.4,"ask_size":13.0,"iv":0.182,"open_interest":10.0,"volume":0.0,"delta":-0.4251,"gamma":0.0003,"vega":24.8993,"theta":-0.6748,"rho":-28.7943,"theo":398.872,"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":405.550003051758},{"option":"SPXW261231C06945000","bid":514.9,"bid_size":2.0,"ask":519.0,"ask_size":2.0,"iv":0.1817,"open_interest":5.0,"volume":0.0,"delta":0.5752,"gamma":0.0003,"vega":24.9184,"theta":-0.6607,"rho":29.8529,"theo":516.8481,"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":507.199996948242},{"option":"SPXW261231P06945000","bid":399.1,"bid_size":7.0,"ask":402.2,"ask_size":7.0,"iv":0.1817,"open_interest":9.0,"volume":0.0,"delta":-0.4267,"gamma":0.0003,"vega":24.9184,"theta":-0.674,"rho":-28.9062,"theo":400.519,"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":407.25},{"option":"SPXW261231C06950000","bid":511.7,"bid_size":6.0,"ask":514.7,"ask_size":6.0,"iv":0.1814,"open_interest":1156.0,"volume":0.0,"delta":0.5735,"gamma":0.0003,"vega":24.9372,"theta":-0.6604,"rho":29.7829,"theo":513.6668,"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":504.0},{"option":"SPXW261231P06950000","bid":400.4,"bid_size":13.0,"ask":403.7,"ask_size":13.0,"iv":0.1814,"open_interest":2033.0,"volume":0.0,"delta":-0.4284,"gamma":0.0003,"vega":24.9372,"theta":-0.6732,"rho":-29.0183,"theo":402.1728,"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":408.949996948242},{"option":"SPXW261231C06955000","bid":508.5,"bid_size":3.0,"ask":513.0,"ask_size":3.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":0.5718,"gamma":0.0003,"vega":24.9556,"theta":-0.6602,"rho":29.7125,"theo":510.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.900009155273},{"option":"SPXW261231P06955000","bid":402.1,"bid_size":7.0,"ask":405.5,"ask_size":7.0,"iv":0.1811,"open_interest":4.0,"volume":0.0,"delta":-0.43,"gamma":0.0003,"vega":24.9556,"theta":-0.6724,"rho":-29.1307,"theo":403.8334,"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":410.649993896484},{"option":"SPXW261231C06960000","bid":505.4,"bid_size":6.0,"ask":510.0,"ask_size":6.0,"iv":0.1808,"open_interest":10.0,"volume":0.0,"delta":0.5702,"gamma":0.0003,"vega":24.9736,"theta":-0.6599,"rho":29.6418,"theo":507.3247,"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":497.800003051758},{"option":"SPXW261231P06960000","bid":404.1,"bid_size":7.0,"ask":407.2,"ask_size":12.0,"iv":0.1807,"open_interest":2.0,"volume":0.0,"delta":-0.4317,"gamma":0.0003,"vega":24.9736,"theta":-0.6716,"rho":-29.2435,"theo":405.501,"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":412.350006103516},{"option":"SPXW261231C06965000","bid":502.2,"bid_size":3.0,"ask":505.6,"ask_size":3.0,"iv":0.1805,"open_interest":4.0,"volume":1.0,"delta":0.5685,"gamma":0.0003,"vega":24.9913,"theta":-0.6596,"rho":29.5708,"theo":504.164,"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":494.599990844727},{"option":"SPXW261231P06965000","bid":405.4,"bid_size":7.0,"ask":408.7,"ask_size":7.0,"iv":0.1804,"open_interest":4.0,"volume":0.0,"delta":-0.4334,"gamma":0.0003,"vega":24.9913,"theta":-0.6708,"rho":-29.3566,"theo":407.1755,"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":414.050003051758},{"option":"SPXW261231C06970000","bid":499.1,"bid_size":6.0,"ask":502.5,"ask_size":6.0,"iv":0.1803,"open_interest":6.0,"volume":0.0,"delta":0.5668,"gamma":0.0003,"vega":25.0086,"theta":-0.6594,"rho":29.4993,"theo":501.0104,"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":491.5},{"option":"SPXW261231P06970000","bid":407.1,"bid_size":12.0,"ask":410.4,"ask_size":12.0,"iv":0.1802,"open_interest":10.0,"volume":0.0,"delta":-0.435,"gamma":0.0003,"vega":25.0086,"theta":-0.6699,"rho":-29.4702,"theo":408.857,"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":415.699996948242},{"option":"SPXW261231C06975000","bid":495.9,"bid_size":6.0,"ask":499.3,"ask_size":6.0,"iv":0.18,"open_interest":106.0,"volume":0.0,"delta":0.5652,"gamma":0.0003,"vega":25.0255,"theta":-0.659,"rho":29.4275,"theo":497.8637,"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":488.400009155273},{"option":"SPXW261231P06975000","bid":408.8,"bid_size":12.0,"ask":412.1,"ask_size":12.0,"iv":0.1799,"open_interest":234.0,"volume":0.0,"delta":-0.4367,"gamma":0.0003,"vega":25.0255,"theta":-0.669,"rho":-29.5841,"theo":410.5455,"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":417.449996948242},{"option":"SPXW261231C06980000","bid":492.8,"bid_size":7.0,"ask":496.5,"ask_size":7.0,"iv":0.1796,"open_interest":22.0,"volume":0.0,"delta":0.5635,"gamma":0.0003,"vega":25.042,"theta":-0.6587,"rho":29.3552,"theo":494.7241,"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":485.300003051758},{"option":"SPXW261231P06980000","bid":410.5,"bid_size":12.0,"ask":413.8,"ask_size":12.0,"iv":0.1796,"open_interest":41.0,"volume":0.0,"delta":-0.4384,"gamma":0.0003,"vega":25.042,"theta":-0.6682,"rho":-29.6985,"theo":412.241,"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":419.199996948242},{"option":"SPXW261231C06985000","bid":489.7,"bid_size":3.0,"ask":493.5,"ask_size":3.0,"iv":0.1794,"open_interest":6.0,"volume":0.0,"delta":0.5618,"gamma":0.0004,"vega":25.0582,"theta":-0.6584,"rho":29.2824,"theo":491.5917,"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":482.199996948242},{"option":"SPXW261231P06985000","bid":412.2,"bid_size":7.0,"ask":415.5,"ask_size":7.0,"iv":0.1793,"open_interest":3.0,"volume":0.0,"delta":-0.4401,"gamma":0.0004,"vega":25.0582,"theta":-0.6673,"rho":-29.8134,"theo":413.9437,"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":420.949996948242},{"option":"SPXW261231C06990000","bid":486.5,"bid_size":7.0,"ask":490.5,"ask_size":7.0,"iv":0.1791,"open_interest":1.0,"volume":0.0,"delta":0.5601,"gamma":0.0004,"vega":25.074,"theta":-0.658,"rho":29.209,"theo":488.4665,"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":479.149993896484},{"option":"SPXW261231P06990000","bid":413.9,"bid_size":12.0,"ask":417.2,"ask_size":12.0,"iv":0.179,"open_interest":6.0,"volume":0.0,"delta":-0.4418,"gamma":0.0004,"vega":25.074,"theta":-0.6664,"rho":-29.9288,"theo":415.6536,"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":422.649993896484},{"option":"SPXW261231C06995000","bid":483.4,"bid_size":3.0,"ask":486.8,"ask_size":3.0,"iv":0.1788,"open_interest":11.0,"volume":0.0,"delta":0.5584,"gamma":0.0004,"vega":25.0894,"theta":-0.6576,"rho":29.1352,"theo":485.3484,"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":476.0},{"option":"SPXW261231P06995000","bid":415.6,"bid_size":7.0,"ask":419.0,"ask_size":6.0,"iv":0.1788,"open_interest":3.0,"volume":0.0,"delta":-0.4435,"gamma":0.0004,"vega":25.0894,"theta":-0.6654,"rho":-30.0447,"theo":417.3708,"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":424.449996948242},{"option":"SPXW261231C07000000","bid":480.3,"bid_size":7.0,"ask":483.7,"ask_size":7.0,"iv":0.1785,"open_interest":1172.0,"volume":0.0,"delta":0.5567,"gamma":0.0004,"vega":25.1044,"theta":-0.6573,"rho":29.0608,"theo":482.2377,"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":472.900009155273},{"option":"SPXW261231P07000000","bid":417.7,"bid_size":12.0,"ask":420.7,"ask_size":12.0,"iv":0.1784,"open_interest":595.0,"volume":0.0,"delta":-0.4452,"gamma":0.0004,"vega":25.1044,"theta":-0.6645,"rho":-30.1611,"theo":419.0952,"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":426.149993896484},{"option":"SPXW261231C07005000","bid":477.2,"bid_size":3.0,"ask":480.6,"ask_size":3.0,"iv":0.1782,"open_interest":50.0,"volume":0.0,"delta":0.555,"gamma":0.0004,"vega":25.1191,"theta":-0.6569,"rho":28.9859,"theo":479.1344,"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":469.800003051758},{"option":"SPXW261231P07005000","bid":419.1,"bid_size":7.0,"ask":422.4,"ask_size":7.0,"iv":0.1782,"open_interest":16.0,"volume":0.0,"delta":-0.4469,"gamma":0.0004,"vega":25.1191,"theta":-0.6636,"rho":-30.2782,"theo":420.827,"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":427.900009155273},{"option":"SPXW261231C07010000","bid":474.1,"bid_size":7.0,"ask":478.3,"ask_size":1.0,"iv":0.1779,"open_interest":16.0,"volume":0.0,"delta":0.5532,"gamma":0.0004,"vega":25.1333,"theta":-0.6565,"rho":28.9103,"theo":476.0385,"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":466.850006103516},{"option":"SPXW261231P07010000","bid":421.0,"bid_size":12.0,"ask":424.1,"ask_size":12.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.4486,"gamma":0.0004,"vega":25.1333,"theta":-0.6626,"rho":-30.3958,"theo":422.5662,"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":429.75},{"option":"SPXW261231C07015000","bid":471.1,"bid_size":3.0,"ask":475.3,"ask_size":1.0,"iv":0.1776,"open_interest":26.0,"volume":0.0,"delta":0.5515,"gamma":0.0004,"vega":25.1471,"theta":-0.656,"rho":28.8342,"theo":472.9501,"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":463.699996948242},{"option":"SPXW261231P07015000","bid":423.0,"bid_size":7.0,"ask":425.9,"ask_size":7.0,"iv":0.1775,"open_interest":3.0,"volume":0.0,"delta":-0.4504,"gamma":0.0004,"vega":25.1471,"theta":-0.6616,"rho":-30.514,"theo":424.313,"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":431.5},{"option":"SPXW261231C07020000","bid":468.0,"bid_size":7.0,"ask":472.2,"ask_size":1.0,"iv":0.1773,"open_interest":23.0,"volume":0.0,"delta":0.5498,"gamma":0.0004,"vega":25.1606,"theta":-0.6556,"rho":28.7574,"theo":469.8692,"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":460.75},{"option":"SPXW261231P07020000","bid":424.4,"bid_size":12.0,"ask":427.8,"ask_size":12.0,"iv":0.1773,"open_interest":3.0,"volume":0.0,"delta":-0.4521,"gamma":0.0004,"vega":25.1606,"theta":-0.6606,"rho":-30.6328,"theo":426.0672,"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":433.25},{"option":"SPXW261231C07025000","bid":464.9,"bid_size":7.0,"ask":468.3,"ask_size":7.0,"iv":0.177,"open_interest":51.0,"volume":0.0,"delta":0.548,"gamma":0.0004,"vega":25.1736,"theta":-0.6551,"rho":28.6801,"theo":466.7959,"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":457.599990844727},{"option":"SPXW261231P07025000","bid":426.5,"bid_size":12.0,"ask":429.4,"ask_size":12.0,"iv":0.177,"open_interest":6.0,"volume":0.0,"delta":-0.4538,"gamma":0.0004,"vega":25.1736,"theta":-0.6596,"rho":-30.7523,"theo":427.8291,"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":435.050003051758},{"option":"SPXW261231C07030000","bid":461.9,"bid_size":7.0,"ask":466.0,"ask_size":1.0,"iv":0.1767,"open_interest":23.0,"volume":0.0,"delta":0.5463,"gamma":0.0004,"vega":25.1862,"theta":-0.6547,"rho":28.6021,"theo":463.7304,"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":454.599990844727},{"option":"SPXW261231P07030000","bid":428.3,"bid_size":12.0,"ask":431.2,"ask_size":12.0,"iv":0.1766,"open_interest":1.0,"volume":0.0,"delta":-0.4556,"gamma":0.0004,"vega":25.1862,"theta":-0.6586,"rho":-30.8723,"theo":429.5987,"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":436.900009155273},{"option":"SPXW261231C07035000","bid":458.8,"bid_size":3.0,"ask":462.2,"ask_size":3.0,"iv":0.1764,"open_interest":2.0,"volume":0.0,"delta":0.5446,"gamma":0.0004,"vega":25.1983,"theta":-0.6542,"rho":28.5236,"theo":460.6725,"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":451.599990844727},{"option":"SPXW261231P07035000","bid":429.7,"bid_size":7.0,"ask":433.0,"ask_size":7.0,"iv":0.1764,"open_interest":2.0,"volume":0.0,"delta":-0.4573,"gamma":0.0004,"vega":25.1983,"theta":-0.6575,"rho":-30.9929,"theo":431.3761,"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":438.699996948242},{"option":"SPXW261231C07040000","bid":455.8,"bid_size":7.0,"ask":459.9,"ask_size":1.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":0.5428,"gamma":0.0004,"vega":25.21,"theta":-0.6537,"rho":28.4445,"theo":457.6225,"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":448.649993896484},{"option":"SPXW261231P07040000","bid":431.5,"bid_size":12.0,"ask":434.8,"ask_size":12.0,"iv":0.1761,"open_interest":8.0,"volume":0.0,"delta":-0.459,"gamma":0.0004,"vega":25.21,"theta":-0.6565,"rho":-31.1141,"theo":433.1612,"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":440.550003051758},{"option":"SPXW261231C07045000","bid":452.7,"bid_size":3.0,"ask":456.9,"ask_size":1.0,"iv":0.1759,"open_interest":13.0,"volume":13.0,"delta":0.541,"gamma":0.0004,"vega":25.2213,"theta":-0.6532,"rho":28.3648,"theo":454.5805,"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":445.649993896484},{"option":"SPXW261231P07045000","bid":433.3,"bid_size":7.0,"ask":436.6,"ask_size":7.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":-0.4608,"gamma":0.0004,"vega":25.2213,"theta":-0.6554,"rho":-31.2359,"theo":434.9542,"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":442.300003051758},{"option":"SPXW261231C07050000","bid":449.7,"bid_size":7.0,"ask":453.1,"ask_size":7.0,"iv":0.1756,"open_interest":15.0,"volume":6.0,"delta":0.5393,"gamma":0.0004,"vega":25.2322,"theta":-0.6526,"rho":28.2846,"theo":451.5463,"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":442.649993896484},{"option":"SPXW261231P07050000","bid":435.1,"bid_size":12.0,"ask":438.4,"ask_size":12.0,"iv":0.1756,"open_interest":4.0,"volume":0.0,"delta":-0.4626,"gamma":0.0004,"vega":25.2322,"theta":-0.6543,"rho":-31.3582,"theo":436.7552,"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":444.199996948242},{"option":"SPXW261231C07055000","bid":446.7,"bid_size":3.0,"ask":449.7,"ask_size":3.0,"iv":0.1753,"open_interest":10.0,"volume":10.0,"delta":0.5375,"gamma":0.0004,"vega":25.2426,"theta":-0.6521,"rho":28.2038,"theo":448.5201,"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":439.649993896484},{"option":"SPXW261231P07055000","bid":437.3,"bid_size":7.0,"ask":440.2,"ask_size":7.0,"iv":0.1752,"open_interest":1.0,"volume":0.0,"delta":-0.4643,"gamma":0.0004,"vega":25.2426,"theta":-0.6532,"rho":-31.481,"theo":438.5642,"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":446.050003051758},{"option":"SPXW261231C07060000","bid":443.7,"bid_size":7.0,"ask":446.7,"ask_size":7.0,"iv":0.175,"open_interest":15.0,"volume":0.0,"delta":0.5358,"gamma":0.0004,"vega":25.2525,"theta":-0.6515,"rho":28.1225,"theo":445.502,"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":436.599990844727},{"option":"SPXW261231P07060000","bid":439.1,"bid_size":7.0,"ask":442.2,"ask_size":12.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":-0.4661,"gamma":0.0004,"vega":25.2525,"theta":-0.6521,"rho":-31.6044,"theo":440.3813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":447.900009155273},{"option":"SPXW261231C07065000","bid":440.7,"bid_size":3.0,"ask":443.7,"ask_size":3.0,"iv":0.1747,"open_interest":10.0,"volume":0.0,"delta":0.534,"gamma":0.0004,"vega":25.262,"theta":-0.651,"rho":28.0408,"theo":442.4921,"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":433.599990844727},{"option":"SPXW261231P07065000","bid":440.6,"bid_size":7.0,"ask":443.9,"ask_size":7.0,"iv":0.1747,"open_interest":0.0,"volume":0.0,"delta":-0.4679,"gamma":0.0004,"vega":25.262,"theta":-0.651,"rho":-31.7282,"theo":442.2065,"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":449.75},{"option":"SPXW261231C07070000","bid":437.7,"bid_size":7.0,"ask":440.7,"ask_size":7.0,"iv":0.1744,"open_interest":18.0,"volume":0.0,"delta":0.5322,"gamma":0.0004,"vega":25.271,"theta":-0.6504,"rho":27.9589,"theo":439.4903,"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":430.699996948242},{"option":"SPXW261231P07070000","bid":442.8,"bid_size":12.0,"ask":445.7,"ask_size":12.0,"iv":0.1743,"open_interest":3.0,"volume":0.0,"delta":-0.4697,"gamma":0.0004,"vega":25.271,"theta":-0.6498,"rho":-31.8521,"theo":444.0398,"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":451.599990844727},{"option":"SPXW261231C07075000","bid":434.7,"bid_size":7.0,"ask":438.1,"ask_size":7.0,"iv":0.1741,"open_interest":16.0,"volume":0.0,"delta":0.5304,"gamma":0.0004,"vega":25.2796,"theta":-0.6498,"rho":27.8765,"theo":436.4967,"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":427.75},{"option":"SPXW261231P07075000","bid":444.3,"bid_size":12.0,"ask":447.6,"ask_size":12.0,"iv":0.174,"open_interest":2.0,"volume":0.0,"delta":-0.4714,"gamma":0.0004,"vega":25.2796,"theta":-0.6487,"rho":-31.9766,"theo":445.8814,"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":453.5},{"option":"SPXW261231C07080000","bid":431.7,"bid_size":7.0,"ask":435.8,"ask_size":1.0,"iv":0.1739,"open_interest":147.0,"volume":0.0,"delta":0.5286,"gamma":0.0004,"vega":25.2877,"theta":-0.6492,"rho":27.7936,"theo":433.5115,"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":424.699996948242},{"option":"SPXW261231P07080000","bid":446.5,"bid_size":12.0,"ask":449.4,"ask_size":12.0,"iv":0.1737,"open_interest":4.0,"volume":0.0,"delta":-0.4732,"gamma":0.0004,"vega":25.2877,"theta":-0.6475,"rho":-32.1016,"theo":447.7313,"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":455.300003051758},{"option":"SPXW261231C07085000","bid":428.8,"bid_size":3.0,"ask":432.8,"ask_size":1.0,"iv":0.1735,"open_interest":24.0,"volume":0.0,"delta":0.5268,"gamma":0.0004,"vega":25.2953,"theta":-0.6485,"rho":27.7105,"theo":430.5346,"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":421.800003051758},{"option":"SPXW261231P07085000","bid":448.0,"bid_size":7.0,"ask":451.3,"ask_size":7.0,"iv":0.1735,"open_interest":0.0,"volume":0.0,"delta":-0.475,"gamma":0.0004,"vega":25.2953,"theta":-0.6463,"rho":-32.2268,"theo":449.5895,"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":457.25},{"option":"SPXW261231C07090000","bid":425.8,"bid_size":7.0,"ask":429.2,"ask_size":7.0,"iv":0.1733,"open_interest":35.0,"volume":0.0,"delta":0.525,"gamma":0.0004,"vega":25.3024,"theta":-0.6479,"rho":27.6271,"theo":427.566,"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":418.900009155273},{"option":"SPXW261231P07090000","bid":448.5,"bid_size":12.0,"ask":453.2,"ask_size":12.0,"iv":0.1732,"open_interest":4.0,"volume":0.0,"delta":-0.4768,"gamma":0.0004,"vega":25.3024,"theta":-0.6451,"rho":-32.3523,"theo":451.4561,"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":459.149993896484},{"option":"SPXW261231C07095000","bid":422.8,"bid_size":3.0,"ask":426.9,"ask_size":1.0,"iv":0.173,"open_interest":100.0,"volume":0.0,"delta":0.5232,"gamma":0.0004,"vega":25.3091,"theta":-0.6472,"rho":27.5435,"theo":424.6059,"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":415.900009155273},{"option":"SPXW261231P07095000","bid":451.5,"bid_size":7.0,"ask":455.1,"ask_size":7.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":-0.4786,"gamma":0.0004,"vega":25.3091,"theta":-0.6439,"rho":-32.478,"theo":453.3311,"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":461.0},{"option":"SPXW261231C07100000","bid":419.9,"bid_size":7.0,"ask":423.3,"ask_size":7.0,"iv":0.1727,"open_interest":240.0,"volume":30.0,"delta":0.5214,"gamma":0.0004,"vega":25.3153,"theta":-0.6465,"rho":27.4596,"theo":421.6543,"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":413.0},{"option":"SPXW261231P07100000","bid":454.0,"bid_size":12.0,"ask":457.1,"ask_size":12.0,"iv":0.1726,"open_interest":129.0,"volume":10.0,"delta":-0.4805,"gamma":0.0004,"vega":25.3153,"theta":-0.6427,"rho":-32.6039,"theo":455.2146,"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":462.900009155273},{"option":"SPXW261231C07105000","bid":417.0,"bid_size":3.0,"ask":420.0,"ask_size":3.0,"iv":0.1724,"open_interest":23.0,"volume":20.0,"delta":0.5196,"gamma":0.0004,"vega":25.321,"theta":-0.6458,"rho":27.3756,"theo":418.7111,"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":410.099990844727},{"option":"SPXW261231P07105000","bid":455.0,"bid_size":1.0,"ask":458.9,"ask_size":7.0,"iv":0.1723,"open_interest":2.0,"volume":0.0,"delta":-0.4823,"gamma":0.0004,"vega":25.321,"theta":-0.6414,"rho":-32.73,"theo":457.1066,"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":464.900009155273},{"option":"SPXW261231C07110000","bid":414.0,"bid_size":8.0,"ask":418.5,"ask_size":8.0,"iv":0.1721,"open_interest":33.0,"volume":20.0,"delta":0.5178,"gamma":0.0004,"vega":25.3262,"theta":-0.6451,"rho":27.2915,"theo":415.7765,"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":407.199996948242},{"option":"SPXW261231P07110000","bid":457.8,"bid_size":12.0,"ask":460.8,"ask_size":12.0,"iv":0.172,"open_interest":10.0,"volume":0.0,"delta":-0.4841,"gamma":0.0004,"vega":25.3262,"theta":-0.6402,"rho":-32.8562,"theo":459.0072,"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":466.800003051758},{"option":"SPXW261231C07115000","bid":411.0,"bid_size":2.0,"ask":414.5,"ask_size":3.0,"iv":0.1718,"open_interest":26.0,"volume":20.0,"delta":0.5159,"gamma":0.0004,"vega":25.3309,"theta":-0.6444,"rho":27.2071,"theo":412.8505,"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":404.350006103516},{"option":"SPXW261231P07115000","bid":459.0,"bid_size":7.0,"ask":462.7,"ask_size":7.0,"iv":0.1717,"open_interest":2.0,"volume":0.0,"delta":-0.4859,"gamma":0.0004,"vega":25.3309,"theta":-0.6389,"rho":-32.9826,"theo":460.9164,"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":468.75},{"option":"SPXW261231C07120000","bid":408.2,"bid_size":8.0,"ask":411.6,"ask_size":8.0,"iv":0.1715,"open_interest":54.0,"volume":0.0,"delta":0.5141,"gamma":0.0004,"vega":25.3352,"theta":-0.6437,"rho":27.1227,"theo":409.9331,"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":401.400009155273},{"option":"SPXW261231P07120000","bid":460.5,"bid_size":12.0,"ask":464.7,"ask_size":12.0,"iv":0.1715,"open_interest":9.0,"volume":0.0,"delta":-0.4878,"gamma":0.0004,"vega":25.3352,"theta":-0.6376,"rho":-33.1092,"theo":462.8341,"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":470.699996948242},{"option":"SPXW261231C07125000","bid":405.3,"bid_size":8.0,"ask":408.3,"ask_size":8.0,"iv":0.1712,"open_interest":30.0,"volume":0.0,"delta":0.5123,"gamma":0.0004,"vega":25.3389,"theta":-0.6429,"rho":27.0381,"theo":407.0243,"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":398.5},{"option":"SPXW261231P07125000","bid":463.2,"bid_size":12.0,"ask":466.5,"ask_size":12.0,"iv":0.1712,"open_interest":3.0,"volume":0.0,"delta":-0.4896,"gamma":0.0004,"vega":25.3389,"theta":-0.6363,"rho":-33.2358,"theo":464.7605,"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":472.699996948242},{"option":"SPXW261231C07130000","bid":402.4,"bid_size":8.0,"ask":405.4,"ask_size":8.0,"iv":0.1709,"open_interest":11.0,"volume":0.0,"delta":0.5104,"gamma":0.0004,"vega":25.3422,"theta":-0.6421,"rho":26.9534,"theo":404.1243,"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":395.699996948242},{"option":"SPXW261231P07130000","bid":465.5,"bid_size":12.0,"ask":468.5,"ask_size":12.0,"iv":0.1708,"open_interest":2.0,"volume":0.0,"delta":-0.4914,"gamma":0.0004,"vega":25.3422,"theta":-0.6349,"rho":-33.3626,"theo":466.6956,"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":474.649993896484},{"option":"SPXW261231C07135000","bid":399.5,"bid_size":7.0,"ask":402.9,"ask_size":7.0,"iv":0.1706,"open_interest":20.0,"volume":0.0,"delta":0.5086,"gamma":0.0004,"vega":25.345,"theta":-0.6413,"rho":26.8685,"theo":401.233,"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":392.850006103516},{"option":"SPXW261231P07135000","bid":466.6,"bid_size":1.0,"ask":470.4,"ask_size":7.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":-0.4933,"gamma":0.0004,"vega":25.345,"theta":-0.6336,"rho":-33.4896,"theo":468.6395,"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":476.599990844727},{"option":"SPXW261231C07140000","bid":396.5,"bid_size":12.0,"ask":400.0,"ask_size":12.0,"iv":0.1703,"open_interest":5.0,"volume":0.0,"delta":0.5067,"gamma":0.0004,"vega":25.3472,"theta":-0.6405,"rho":26.7835,"theo":398.3505,"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":390.0},{"option":"SPXW261231P07140000","bid":469.4,"bid_size":12.0,"ask":472.4,"ask_size":12.0,"iv":0.1703,"open_interest":8.0,"volume":0.0,"delta":-0.4952,"gamma":0.0004,"vega":25.3472,"theta":-0.6322,"rho":-33.6167,"theo":470.5921,"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":478.599990844727},{"option":"SPXW261231C07145000","bid":393.6,"bid_size":7.0,"ask":397.1,"ask_size":7.0,"iv":0.17,"open_interest":3.0,"volume":0.0,"delta":0.5049,"gamma":0.0004,"vega":25.349,"theta":-0.6397,"rho":26.6983,"theo":395.4768,"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":387.099990844727},{"option":"SPXW261231P07145000","bid":471.0,"bid_size":7.0,"ask":474.3,"ask_size":7.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-0.497,"gamma":0.0004,"vega":25.349,"theta":-0.6309,"rho":-33.744,"theo":472.5535,"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":480.599990844727},{"option":"SPXW261231C07150000","bid":390.9,"bid_size":12.0,"ask":394.5,"ask_size":12.0,"iv":0.1697,"open_interest":23.0,"volume":0.0,"delta":0.503,"gamma":0.0004,"vega":25.3503,"theta":-0.6389,"rho":26.6129,"theo":392.612,"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":384.300003051758},{"option":"SPXW261231P07150000","bid":472.5,"bid_size":12.0,"ask":476.3,"ask_size":12.0,"iv":0.1697,"open_interest":1.0,"volume":0.0,"delta":-0.4989,"gamma":0.0004,"vega":25.3503,"theta":-0.6295,"rho":-33.8714,"theo":474.5239,"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":482.599990844727},{"option":"SPXW261231C07155000","bid":388.0,"bid_size":7.0,"ask":391.4,"ask_size":7.0,"iv":0.1694,"open_interest":2.0,"volume":0.0,"delta":0.5011,"gamma":0.0004,"vega":25.3511,"theta":-0.638,"rho":26.5273,"theo":389.7561,"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":381.5},{"option":"SPXW261231P07155000","bid":475.3,"bid_size":7.0,"ask":478.3,"ask_size":7.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-0.5007,"gamma":0.0004,"vega":25.3511,"theta":-0.6281,"rho":-33.9991,"theo":476.5032,"change":0.0,"open":0.0,"high":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":"SPXW261231C07160000","bid":385.2,"bid_size":12.0,"ask":388.5,"ask_size":12.0,"iv":0.1692,"open_interest":3.0,"volume":0.0,"delta":0.4992,"gamma":0.0004,"vega":25.3513,"theta":-0.6372,"rho":26.4414,"theo":386.9092,"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":378.649993896484},{"option":"SPXW261231P07160000","bid":476.9,"bid_size":12.0,"ask":480.2,"ask_size":12.0,"iv":0.1691,"open_interest":1.0,"volume":0.0,"delta":-0.5026,"gamma":0.0004,"vega":25.3513,"theta":-0.6267,"rho":-34.1271,"theo":478.4914,"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":486.599990844727},{"option":"SPXW261231C07165000","bid":382.3,"bid_size":7.0,"ask":385.7,"ask_size":7.0,"iv":0.1688,"open_interest":87.0,"volume":0.0,"delta":0.4974,"gamma":0.0004,"vega":25.351,"theta":-0.6363,"rho":26.3552,"theo":384.0714,"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":375.75},{"option":"SPXW261231P07165000","bid":478.9,"bid_size":7.0,"ask":482.2,"ask_size":7.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-0.5045,"gamma":0.0004,"vega":25.351,"theta":-0.6252,"rho":-34.2553,"theo":480.4887,"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":488.649993896484},{"option":"SPXW261231C07170000","bid":379.5,"bid_size":12.0,"ask":382.5,"ask_size":12.0,"iv":0.1686,"open_interest":3.0,"volume":0.0,"delta":0.4955,"gamma":0.0004,"vega":25.3502,"theta":-0.6354,"rho":26.2687,"theo":381.2426,"change":0.0,"open":0.0,"high":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":"SPXW261231P07170000","bid":480.9,"bid_size":12.0,"ask":484.2,"ask_size":12.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.5064,"gamma":0.0004,"vega":25.3502,"theta":-0.6238,"rho":-34.3839,"theo":482.4951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.699996948242},{"option":"SPXW261231C07175000","bid":376.7,"bid_size":12.0,"ask":379.7,"ask_size":12.0,"iv":0.1683,"open_interest":4.0,"volume":7.0,"delta":0.4936,"gamma":0.0004,"vega":25.3489,"theta":-0.6345,"rho":26.1818,"theo":378.423,"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":370.300003051758},{"option":"SPXW261231P07175000","bid":483.3,"bid_size":8.0,"ask":486.3,"ask_size":8.0,"iv":0.1682,"open_interest":1.0,"volume":0.0,"delta":-0.5083,"gamma":0.0004,"vega":25.3489,"theta":-0.6223,"rho":-34.5129,"theo":484.5107,"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":492.75},{"option":"SPXW261231C07180000","bid":373.9,"bid_size":12.0,"ask":378.0,"ask_size":12.0,"iv":0.168,"open_interest":4.0,"volume":7.0,"delta":0.4917,"gamma":0.0004,"vega":25.347,"theta":-0.6336,"rho":26.0945,"theo":375.6127,"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":367.5},{"option":"SPXW261231P07180000","bid":484.6,"bid_size":1.0,"ask":488.3,"ask_size":8.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.5102,"gamma":0.0004,"vega":25.347,"theta":-0.6209,"rho":-34.6423,"theo":486.5355,"change":0.0,"open":0.0,"high":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":"SPXW261231C07185000","bid":371.1,"bid_size":7.0,"ask":375.0,"ask_size":7.0,"iv":0.1677,"open_interest":2.0,"volume":0.0,"delta":0.4898,"gamma":0.0004,"vega":25.3446,"theta":-0.6327,"rho":26.0068,"theo":372.8116,"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":364.75},{"option":"SPXW261231P07185000","bid":486.5,"bid_size":1.0,"ask":490.3,"ask_size":3.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":-0.512,"gamma":0.0004,"vega":25.3446,"theta":-0.6194,"rho":-34.7721,"theo":488.5696,"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":496.850006103516},{"option":"SPXW261231C07190000","bid":368.3,"bid_size":12.0,"ask":372.0,"ask_size":12.0,"iv":0.1674,"open_interest":3.0,"volume":0.0,"delta":0.4879,"gamma":0.0004,"vega":25.3416,"theta":-0.6317,"rho":25.9185,"theo":370.02,"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":362.0},{"option":"SPXW261231P07190000","bid":489.4,"bid_size":8.0,"ask":492.4,"ask_size":8.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.514,"gamma":0.0004,"vega":25.3416,"theta":-0.6179,"rho":-34.9024,"theo":490.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.949996948242},{"option":"SPXW261231C07195000","bid":365.5,"bid_size":7.0,"ask":368.5,"ask_size":7.0,"iv":0.1671,"open_interest":3.0,"volume":0.0,"delta":0.486,"gamma":0.0004,"vega":25.3381,"theta":-0.6307,"rho":25.8297,"theo":367.2378,"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":359.25},{"option":"SPXW261231P07195000","bid":490.6,"bid_size":1.0,"ask":494.4,"ask_size":3.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-0.5159,"gamma":0.0004,"vega":25.3381,"theta":-0.6163,"rho":-35.0333,"theo":492.666,"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":501.050003051758},{"option":"SPXW261231C07200000","bid":362.7,"bid_size":12.0,"ask":366.1,"ask_size":12.0,"iv":0.1668,"open_interest":352.0,"volume":12.0,"delta":0.4841,"gamma":0.0004,"vega":25.334,"theta":-0.6298,"rho":25.7404,"theo":364.465,"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":356.5},{"option":"SPXW261231P07200000","bid":492.7,"bid_size":1.0,"ask":496.5,"ask_size":7.0,"iv":0.1668,"open_interest":22.0,"volume":0.0,"delta":-0.5178,"gamma":0.0004,"vega":25.334,"theta":-0.6148,"rho":-35.1647,"theo":494.7285,"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":503.149993896484},{"option":"SPXW261231C07205000","bid":360.0,"bid_size":7.0,"ask":364.0,"ask_size":1.0,"iv":0.1665,"open_interest":0.0,"volume":12.0,"delta":0.4822,"gamma":0.0004,"vega":25.3292,"theta":-0.6288,"rho":25.6504,"theo":361.7021,"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":353.800003051758},{"option":"SPXW261231P07205000","bid":495.2,"bid_size":3.0,"ask":498.6,"ask_size":3.0,"iv":0.1664,"open_interest":0.0,"volume":0.0,"delta":-0.5197,"gamma":0.0004,"vega":25.3292,"theta":-0.6133,"rho":-35.2967,"theo":496.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.25},{"option":"SPXW261231C07210000","bid":357.1,"bid_size":7.0,"ask":360.2,"ask_size":12.0,"iv":0.1663,"open_interest":1.0,"volume":0.0,"delta":0.4802,"gamma":0.0004,"vega":25.3239,"theta":-0.6278,"rho":25.5599,"theo":358.9487,"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":351.050003051758},{"option":"SPXW261231P07210000","bid":497.3,"bid_size":7.0,"ask":500.6,"ask_size":7.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":-0.5216,"gamma":0.0004,"vega":25.3239,"theta":-0.6117,"rho":-35.4293,"theo":498.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.350006103516},{"option":"SPXW261231C07215000","bid":354.5,"bid_size":7.0,"ask":358.5,"ask_size":7.0,"iv":0.166,"open_interest":0.0,"volume":0.0,"delta":0.4783,"gamma":0.0004,"vega":25.318,"theta":-0.6267,"rho":25.4688,"theo":356.2053,"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":348.400009155273},{"option":"SPXW261231P07215000","bid":499.4,"bid_size":3.0,"ask":502.7,"ask_size":3.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.5235,"gamma":0.0004,"vega":25.318,"theta":-0.6101,"rho":-35.5626,"theo":500.9742,"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":509.450012207031},{"option":"SPXW261231C07220000","bid":351.6,"bid_size":12.0,"ask":355.1,"ask_size":12.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":0.4764,"gamma":0.0004,"vega":25.3115,"theta":-0.6257,"rho":25.377,"theo":353.4717,"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":345.649993896484},{"option":"SPXW261231P07220000","bid":501.5,"bid_size":7.0,"ask":504.8,"ask_size":7.0,"iv":0.1656,"open_interest":0.0,"volume":0.0,"delta":-0.5255,"gamma":0.0004,"vega":25.3115,"theta":-0.6085,"rho":-35.6964,"theo":503.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.599990844727},{"option":"SPXW261231C07225000","bid":348.9,"bid_size":7.0,"ask":352.0,"ask_size":12.0,"iv":0.1654,"open_interest":88.0,"volume":0.0,"delta":0.4745,"gamma":0.0004,"vega":25.3044,"theta":-0.6246,"rho":25.2845,"theo":350.7481,"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":342.949996948242},{"option":"SPXW261231P07225000","bid":503.6,"bid_size":7.0,"ask":506.9,"ask_size":7.0,"iv":0.1653,"open_interest":10.0,"volume":0.0,"delta":-0.5274,"gamma":0.0004,"vega":25.3044,"theta":-0.6069,"rho":-35.8309,"theo":505.1872,"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":513.75},{"option":"SPXW261231C07230000","bid":346.3,"bid_size":12.0,"ask":349.3,"ask_size":12.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":0.4725,"gamma":0.0004,"vega":25.2966,"theta":-0.6236,"rho":25.1915,"theo":348.0346,"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":340.300003051758},{"option":"SPXW261231P07230000","bid":506.1,"bid_size":7.0,"ask":509.1,"ask_size":7.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.5293,"gamma":0.0004,"vega":25.2966,"theta":-0.6053,"rho":-35.9661,"theo":507.3088,"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":515.849975585938},{"option":"SPXW261231C07235000","bid":343.6,"bid_size":7.0,"ask":346.6,"ask_size":7.0,"iv":0.1648,"open_interest":4.0,"volume":0.0,"delta":0.4706,"gamma":0.0004,"vega":25.2882,"theta":-0.6225,"rho":25.0978,"theo":345.3312,"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":337.599990844727},{"option":"SPXW261231P07235000","bid":507.5,"bid_size":1.0,"ask":511.2,"ask_size":3.0,"iv":0.1647,"open_interest":0.0,"volume":0.0,"delta":-0.5313,"gamma":0.0004,"vega":25.2882,"theta":-0.6036,"rho":-36.1018,"theo":509.4407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.100006103516},{"option":"SPXW261231C07240000","bid":340.9,"bid_size":12.0,"ask":343.9,"ask_size":12.0,"iv":0.1646,"open_interest":4.0,"volume":0.0,"delta":0.4686,"gamma":0.0004,"vega":25.2791,"theta":-0.6214,"rho":25.0036,"theo":342.6382,"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":334.949996948242},{"option":"SPXW261231P07240000","bid":510.0,"bid_size":7.0,"ask":513.3,"ask_size":7.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-0.5332,"gamma":0.0004,"vega":25.2791,"theta":-0.602,"rho":-36.2381,"theo":511.5827,"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":520.299987792969},{"option":"SPXW261231C07245000","bid":338.2,"bid_size":7.0,"ask":341.2,"ask_size":7.0,"iv":0.1642,"open_interest":3.0,"volume":0.0,"delta":0.4667,"gamma":0.0004,"vega":25.2695,"theta":-0.6202,"rho":24.9088,"theo":339.9554,"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":332.300003051758},{"option":"SPXW261231P07245000","bid":511.8,"bid_size":1.0,"ask":515.5,"ask_size":3.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":-0.5352,"gamma":0.0004,"vega":25.2695,"theta":-0.6003,"rho":-36.375,"theo":513.7352,"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":522.5},{"option":"SPXW261231C07250000","bid":335.4,"bid_size":12.0,"ask":338.9,"ask_size":12.0,"iv":0.1639,"open_interest":254.0,"volume":0.0,"delta":0.4647,"gamma":0.0004,"vega":25.2592,"theta":-0.6191,"rho":24.8134,"theo":337.2831,"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":329.699996948242},{"option":"SPXW261231P07250000","bid":514.7,"bid_size":7.0,"ask":518.0,"ask_size":7.0,"iv":0.1639,"open_interest":4.0,"volume":0.0,"delta":-0.5371,"gamma":0.0004,"vega":25.2592,"theta":-0.5986,"rho":-36.5125,"theo":515.898,"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":524.700012207031},{"option":"SPXW261231C07255000","bid":332.9,"bid_size":7.0,"ask":336.5,"ask_size":1.0,"iv":0.1637,"open_interest":243.0,"volume":0.0,"delta":0.4628,"gamma":0.0004,"vega":25.2482,"theta":-0.618,"rho":24.7175,"theo":334.6214,"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":327.099990844727},{"option":"SPXW261231P07255000","bid":516.5,"bid_size":3.0,"ask":519.8,"ask_size":3.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.5391,"gamma":0.0004,"vega":25.2482,"theta":-0.5969,"rho":-36.6504,"theo":518.0714,"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":526.899993896484},{"option":"SPXW261231C07260000","bid":330.2,"bid_size":6.0,"ask":333.6,"ask_size":12.0,"iv":0.1633,"open_interest":3.0,"volume":0.0,"delta":0.4608,"gamma":0.0004,"vega":25.2366,"theta":-0.6168,"rho":24.6212,"theo":331.9703,"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":324.5},{"option":"SPXW261231P07260000","bid":517.5,"bid_size":7.0,"ask":522.0,"ask_size":6.0,"iv":0.1633,"open_interest":4.0,"volume":0.0,"delta":-0.5411,"gamma":0.0004,"vega":25.2366,"theta":-0.5952,"rho":-36.7888,"theo":520.2554,"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":529.100006103516},{"option":"SPXW261231C07265000","bid":327.6,"bid_size":7.0,"ask":330.6,"ask_size":7.0,"iv":0.1632,"open_interest":11.0,"volume":0.0,"delta":0.4588,"gamma":0.0004,"vega":25.2244,"theta":-0.6156,"rho":24.5249,"theo":329.3297,"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":321.850006103516},{"option":"SPXW261231P07265000","bid":520.5,"bid_size":3.0,"ask":524.2,"ask_size":2.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":-0.543,"gamma":0.0004,"vega":25.2244,"theta":-0.5935,"rho":-36.9272,"theo":522.45,"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":531.350006103516},{"option":"SPXW261231C07270000","bid":325.0,"bid_size":12.0,"ask":328.3,"ask_size":12.0,"iv":0.1628,"open_interest":3.0,"volume":0.0,"delta":0.4569,"gamma":0.0004,"vega":25.2116,"theta":-0.6144,"rho":24.4279,"theo":326.6999,"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":319.300003051758},{"option":"SPXW261231P07270000","bid":522.0,"bid_size":7.0,"ask":526.4,"ask_size":6.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.545,"gamma":0.0004,"vega":25.2116,"theta":-0.5917,"rho":-37.0663,"theo":524.6553,"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":533.600006103516},{"option":"SPXW261231C07275000","bid":322.4,"bid_size":12.0,"ask":325.7,"ask_size":12.0,"iv":0.1625,"open_interest":3.0,"volume":0.0,"delta":0.4549,"gamma":0.0004,"vega":25.1982,"theta":-0.6132,"rho":24.3306,"theo":324.0809,"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":316.699996948242},{"option":"SPXW261231P07275000","bid":525.3,"bid_size":7.0,"ask":528.6,"ask_size":6.0,"iv":0.1625,"open_interest":46.0,"volume":0.0,"delta":-0.547,"gamma":0.0004,"vega":25.1982,"theta":-0.59,"rho":-37.2057,"theo":526.8715,"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":535.850006103516},{"option":"SPXW261231C07280000","bid":319.7,"bid_size":6.0,"ask":323.1,"ask_size":12.0,"iv":0.1622,"open_interest":78.0,"volume":0.0,"delta":0.4529,"gamma":0.0004,"vega":25.1841,"theta":-0.612,"rho":24.2331,"theo":321.4728,"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":314.099990844727},{"option":"SPXW261231P07280000","bid":526.5,"bid_size":7.0,"ask":530.9,"ask_size":6.0,"iv":0.1622,"open_interest":0.0,"volume":0.0,"delta":-0.549,"gamma":0.0004,"vega":25.1841,"theta":-0.5882,"rho":-37.3453,"theo":529.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.100006103516},{"option":"SPXW261231C07285000","bid":317.2,"bid_size":7.0,"ask":320.5,"ask_size":7.0,"iv":0.162,"open_interest":40.0,"volume":0.0,"delta":0.4509,"gamma":0.0004,"vega":25.1694,"theta":-0.6108,"rho":24.1354,"theo":318.8755,"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":311.550003051758},{"option":"SPXW261231P07285000","bid":529.5,"bid_size":3.0,"ask":533.1,"ask_size":2.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.5509,"gamma":0.0004,"vega":25.1694,"theta":-0.5864,"rho":-37.485,"theo":531.3364,"change":0.0,"open":0.0,"high":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":"SPXW261231C07290000","bid":314.4,"bid_size":12.0,"ask":317.6,"ask_size":7.0,"iv":0.1618,"open_interest":164.0,"volume":0.0,"delta":0.4489,"gamma":0.0004,"vega":25.1542,"theta":-0.6095,"rho":24.0376,"theo":316.2893,"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":309.0},{"option":"SPXW261231P07290000","bid":531.0,"bid_size":7.0,"ask":535.4,"ask_size":6.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.5529,"gamma":0.0004,"vega":25.1542,"theta":-0.5846,"rho":-37.6249,"theo":533.5853,"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":542.700012207031},{"option":"SPXW261231C07295000","bid":312.0,"bid_size":7.0,"ask":315.0,"ask_size":7.0,"iv":0.1615,"open_interest":33.0,"volume":0.0,"delta":0.4469,"gamma":0.0004,"vega":25.1383,"theta":-0.6082,"rho":23.9398,"theo":313.7141,"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":306.5},{"option":"SPXW261231P07295000","bid":534.3,"bid_size":3.0,"ask":537.6,"ask_size":2.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":-0.5549,"gamma":0.0004,"vega":25.1383,"theta":-0.5828,"rho":-37.7648,"theo":535.8452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.0},{"option":"SPXW261231C07300000","bid":309.3,"bid_size":12.0,"ask":312.8,"ask_size":12.0,"iv":0.1611,"open_interest":484.0,"volume":0.0,"delta":0.445,"gamma":0.0004,"vega":25.1218,"theta":-0.607,"rho":23.8418,"theo":311.1499,"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":304.0},{"option":"SPXW261231P07300000","bid":535.5,"bid_size":7.0,"ask":539.9,"ask_size":6.0,"iv":0.1611,"open_interest":75.0,"volume":0.0,"delta":-0.5569,"gamma":0.0004,"vega":25.1218,"theta":-0.5809,"rho":-37.9048,"theo":538.1162,"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":547.299987792969},{"option":"SPXW261231C07305000","bid":306.9,"bid_size":7.0,"ask":309.9,"ask_size":7.0,"iv":0.1609,"open_interest":80.0,"volume":0.0,"delta":0.443,"gamma":0.0004,"vega":25.1048,"theta":-0.6057,"rho":23.7439,"theo":308.5969,"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":301.400009155273},{"option":"SPXW261231P07305000","bid":538.5,"bid_size":3.0,"ask":542.2,"ask_size":2.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.5589,"gamma":0.0004,"vega":25.1048,"theta":-0.5791,"rho":-38.0448,"theo":540.3983,"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":549.600006103516},{"option":"SPXW261231C07310000","bid":304.2,"bid_size":12.0,"ask":307.7,"ask_size":12.0,"iv":0.1606,"open_interest":44.0,"volume":0.0,"delta":0.4409,"gamma":0.0004,"vega":25.0872,"theta":-0.6044,"rho":23.6459,"theo":306.0549,"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":298.900009155273},{"option":"SPXW261231P07310000","bid":540.0,"bid_size":7.0,"ask":544.5,"ask_size":6.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-0.5609,"gamma":0.0004,"vega":25.0872,"theta":-0.5772,"rho":-38.1849,"theo":542.6916,"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":551.949981689453},{"option":"SPXW261231C07315000","bid":301.7,"bid_size":7.0,"ask":305.2,"ask_size":7.0,"iv":0.1603,"open_interest":17.0,"volume":0.0,"delta":0.4389,"gamma":0.0004,"vega":25.069,"theta":-0.603,"rho":23.5479,"theo":303.5243,"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":296.449996948242},{"option":"SPXW261231P07315000","bid":543.0,"bid_size":3.0,"ask":546.8,"ask_size":2.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":-0.5629,"gamma":0.0004,"vega":25.069,"theta":-0.5754,"rho":-38.325,"theo":544.996,"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":554.299987792969},{"option":"SPXW261231C07320000","bid":299.3,"bid_size":12.0,"ask":302.3,"ask_size":12.0,"iv":0.1601,"open_interest":25.0,"volume":0.0,"delta":0.4369,"gamma":0.0004,"vega":25.0502,"theta":-0.6017,"rho":23.4499,"theo":301.0048,"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":294.0},{"option":"SPXW261231P07320000","bid":544.5,"bid_size":7.0,"ask":549.1,"ask_size":6.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.5649,"gamma":0.0004,"vega":25.0502,"theta":-0.5734,"rho":-38.465,"theo":547.3117,"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":556.649993896484},{"option":"SPXW261231C07325000","bid":296.8,"bid_size":12.0,"ask":299.8,"ask_size":12.0,"iv":0.1598,"open_interest":4.0,"volume":0.0,"delta":0.4349,"gamma":0.0004,"vega":25.0308,"theta":-0.6004,"rho":23.3519,"theo":298.4967,"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":291.5},{"option":"SPXW261231P07325000","bid":548.5,"bid_size":7.0,"ask":551.8,"ask_size":7.0,"iv":0.1597,"open_interest":12.0,"volume":0.0,"delta":-0.5669,"gamma":0.0004,"vega":25.0308,"theta":-0.5715,"rho":-38.6051,"theo":549.6387,"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":559.0},{"option":"SPXW261231C07330000","bid":294.2,"bid_size":12.0,"ask":297.3,"ask_size":12.0,"iv":0.1596,"open_interest":3.0,"volume":0.0,"delta":0.4329,"gamma":0.0004,"vega":25.0109,"theta":-0.599,"rho":23.2539,"theo":295.9998,"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":289.050003051758},{"option":"SPXW261231P07330000","bid":550.5,"bid_size":7.0,"ask":553.8,"ask_size":6.0,"iv":0.1594,"open_interest":0.0,"volume":0.0,"delta":-0.569,"gamma":0.0004,"vega":25.0109,"theta":-0.5696,"rho":-38.7452,"theo":551.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.399993896484},{"option":"SPXW261231C07335000","bid":291.7,"bid_size":7.0,"ask":295.2,"ask_size":7.0,"iv":0.1593,"open_interest":4.0,"volume":0.0,"delta":0.4309,"gamma":0.0004,"vega":24.9904,"theta":-0.5976,"rho":23.1558,"theo":293.5144,"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":286.599990844727},{"option":"SPXW261231P07335000","bid":552.8,"bid_size":3.0,"ask":556.1,"ask_size":2.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.571,"gamma":0.0004,"vega":24.9904,"theta":-0.5677,"rho":-38.8854,"theo":554.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.75},{"option":"SPXW261231C07340000","bid":289.3,"bid_size":6.0,"ask":292.7,"ask_size":13.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":0.4289,"gamma":0.0004,"vega":24.9692,"theta":-0.5962,"rho":23.0577,"theo":291.0403,"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":284.149993896484},{"option":"SPXW261231P07340000","bid":555.0,"bid_size":7.0,"ask":558.5,"ask_size":6.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.573,"gamma":0.0004,"vega":24.9692,"theta":-0.5657,"rho":-39.0256,"theo":556.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.149993896484},{"option":"SPXW261231C07345000","bid":286.8,"bid_size":7.0,"ask":289.9,"ask_size":7.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":0.4268,"gamma":0.0004,"vega":24.9475,"theta":-0.5948,"rho":22.9594,"theo":288.5778,"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":281.75},{"option":"SPXW261231P07345000","bid":556.5,"bid_size":3.0,"ask":560.9,"ask_size":2.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.575,"gamma":0.0004,"vega":24.9475,"theta":-0.5638,"rho":-39.166,"theo":559.0604,"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":568.600006103516},{"option":"SPXW261231C07350000","bid":284.4,"bid_size":13.0,"ask":287.8,"ask_size":13.0,"iv":0.1584,"open_interest":131.0,"volume":0.0,"delta":0.4248,"gamma":0.0004,"vega":24.9252,"theta":-0.5934,"rho":22.8609,"theo":286.1267,"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":279.350006103516},{"option":"SPXW261231P07350000","bid":559.5,"bid_size":7.0,"ask":563.6,"ask_size":7.0,"iv":0.1584,"open_interest":95.0,"volume":0.0,"delta":-0.5771,"gamma":0.0004,"vega":24.9252,"theta":-0.5618,"rho":-39.3065,"theo":561.4446,"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":571.0},{"option":"SPXW261231C07355000","bid":281.9,"bid_size":7.0,"ask":285.0,"ask_size":7.0,"iv":0.1582,"open_interest":1.0,"volume":0.0,"delta":0.4228,"gamma":0.0004,"vega":24.9022,"theta":-0.5919,"rho":22.7623,"theo":283.6873,"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":276.949996948242},{"option":"SPXW261231P07355000","bid":561.0,"bid_size":3.0,"ask":565.7,"ask_size":2.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-0.5791,"gamma":0.0004,"vega":24.9022,"theta":-0.5598,"rho":-39.4472,"theo":563.8403,"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":573.5},{"option":"SPXW261231C07360000","bid":279.6,"bid_size":6.0,"ask":282.6,"ask_size":13.0,"iv":0.1579,"open_interest":2.0,"volume":0.0,"delta":0.4207,"gamma":0.0004,"vega":24.8786,"theta":-0.5905,"rho":22.6633,"theo":281.2596,"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":274.550003051758},{"option":"SPXW261231P07360000","bid":564.0,"bid_size":7.0,"ask":568.1,"ask_size":6.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.5811,"gamma":0.0004,"vega":24.8786,"theta":-0.5578,"rho":-39.5882,"theo":566.2477,"change":0.0,"open":0.0,"high":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":"SPXW261231C07365000","bid":277.2,"bid_size":6.0,"ask":280.2,"ask_size":7.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":0.4187,"gamma":0.0004,"vega":24.8544,"theta":-0.589,"rho":22.5641,"theo":278.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.149993896484},{"option":"SPXW261231P07365000","bid":567.2,"bid_size":3.0,"ask":570.5,"ask_size":2.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.5832,"gamma":0.0004,"vega":24.8544,"theta":-0.5558,"rho":-39.7296,"theo":568.6668,"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":578.350006103516},{"option":"SPXW261231C07370000","bid":274.7,"bid_size":13.0,"ask":277.8,"ask_size":13.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":0.4167,"gamma":0.0004,"vega":24.8294,"theta":-0.5876,"rho":22.4645,"theo":276.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.800003051758},{"option":"SPXW261231P07370000","bid":568.5,"bid_size":7.0,"ask":573.3,"ask_size":7.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":-0.5852,"gamma":0.0004,"vega":24.8294,"theta":-0.5538,"rho":-39.8713,"theo":571.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.850006103516},{"option":"SPXW261231C07375000","bid":272.3,"bid_size":13.0,"ask":275.4,"ask_size":13.0,"iv":0.1571,"open_interest":8.0,"volume":0.0,"delta":0.4146,"gamma":0.0004,"vega":24.8038,"theta":-0.5861,"rho":22.3645,"theo":274.047,"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":267.449996948242},{"option":"SPXW261231P07375000","bid":571.5,"bid_size":7.0,"ask":575.4,"ask_size":6.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.5872,"gamma":0.0004,"vega":24.8038,"theta":-0.5517,"rho":-40.0134,"theo":573.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.350006103516},{"option":"SPXW261231C07380000","bid":270.1,"bid_size":13.0,"ask":273.0,"ask_size":13.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":0.4126,"gamma":0.0004,"vega":24.7775,"theta":-0.5846,"rho":22.264,"theo":271.6666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.149993896484},{"option":"SPXW261231P07380000","bid":574.5,"bid_size":7.0,"ask":578.2,"ask_size":7.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.5893,"gamma":0.0004,"vega":24.7775,"theta":-0.5497,"rho":-40.1559,"theo":575.9953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.850006103516},{"option":"SPXW261231C07385000","bid":267.7,"bid_size":7.0,"ask":270.7,"ask_size":7.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":0.4105,"gamma":0.0004,"vega":24.7504,"theta":-0.583,"rho":22.163,"theo":269.2982,"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":262.800003051758},{"option":"SPXW261231P07385000","bid":576.0,"bid_size":3.0,"ask":580.4,"ask_size":2.0,"iv":0.1566,"open_interest":0.0,"volume":0.0,"delta":-0.5913,"gamma":0.0004,"vega":24.7504,"theta":-0.5476,"rho":-40.299,"theo":578.4621,"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":588.350006103516},{"option":"SPXW261231C07390000","bid":265.2,"bid_size":13.0,"ask":268.7,"ask_size":13.0,"iv":0.1563,"open_interest":7.0,"volume":0.0,"delta":0.4085,"gamma":0.0004,"vega":24.7226,"theta":-0.5815,"rho":22.0616,"theo":266.9421,"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":260.5},{"option":"SPXW261231P07390000","bid":580.0,"bid_size":2.0,"ask":582.8,"ask_size":6.0,"iv":0.1562,"open_interest":8.0,"volume":0.0,"delta":-0.5934,"gamma":0.0004,"vega":24.7226,"theta":-0.5455,"rho":-40.4425,"theo":580.941,"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":590.899993896484},{"option":"SPXW261231C07395000","bid":262.9,"bid_size":7.0,"ask":266.0,"ask_size":7.0,"iv":0.156,"open_interest":1.0,"volume":0.0,"delta":0.4064,"gamma":0.0004,"vega":24.694,"theta":-0.58,"rho":21.9595,"theo":264.598,"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":258.199996948242},{"option":"SPXW261231P07395000","bid":582.5,"bid_size":2.0,"ask":585.3,"ask_size":2.0,"iv":0.156,"open_interest":10.0,"volume":0.0,"delta":-0.5954,"gamma":0.0004,"vega":24.694,"theta":-0.5434,"rho":-40.5866,"theo":583.4321,"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":593.399993896484},{"option":"SPXW261231C07400000","bid":260.6,"bid_size":7.0,"ask":264.0,"ask_size":13.0,"iv":0.1557,"open_interest":806.0,"volume":0.0,"delta":0.4044,"gamma":0.0004,"vega":24.6647,"theta":-0.5784,"rho":21.857,"theo":262.2662,"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":255.900001525879},{"option":"SPXW261231P07400000","bid":584.6,"bid_size":7.0,"ask":587.8,"ask_size":6.0,"iv":0.1557,"open_interest":14.0,"volume":0.0,"delta":-0.5975,"gamma":0.0004,"vega":24.6647,"theta":-0.5413,"rho":-40.7312,"theo":585.9355,"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":595.949981689453},{"option":"SPXW261231C07405000","bid":258.3,"bid_size":7.0,"ask":261.7,"ask_size":7.0,"iv":0.1555,"open_interest":2.0,"volume":0.0,"delta":0.4023,"gamma":0.0004,"vega":24.6346,"theta":-0.5769,"rho":21.7539,"theo":259.9469,"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":253.650001525879},{"option":"SPXW261231P07405000","bid":586.5,"bid_size":3.0,"ask":590.5,"ask_size":2.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":-0.5995,"gamma":0.0004,"vega":24.6346,"theta":-0.5392,"rho":-40.8764,"theo":588.4513,"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":598.5},{"option":"SPXW261231C07410000","bid":256.0,"bid_size":7.0,"ask":259.0,"ask_size":7.0,"iv":0.1552,"open_interest":3.0,"volume":0.0,"delta":0.4003,"gamma":0.0004,"vega":24.6037,"theta":-0.5753,"rho":21.6502,"theo":257.6399,"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":251.349998474121},{"option":"SPXW261231P07410000","bid":589.5,"bid_size":7.0,"ask":593.2,"ask_size":7.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.6016,"gamma":0.0004,"vega":24.6037,"theta":-0.537,"rho":-41.0222,"theo":590.9795,"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":601.100006103516},{"option":"SPXW261231C07415000","bid":253.7,"bid_size":7.0,"ask":257.1,"ask_size":7.0,"iv":0.155,"open_interest":4.0,"volume":0.0,"delta":0.3982,"gamma":0.0004,"vega":24.5721,"theta":-0.5737,"rho":21.546,"theo":255.3456,"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":249.099998474121},{"option":"SPXW261231P07415000","bid":592.6,"bid_size":2.0,"ask":595.4,"ask_size":2.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.6037,"gamma":0.0004,"vega":24.5721,"theta":-0.5349,"rho":-41.1684,"theo":593.5203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.649993896484},{"option":"SPXW261231C07420000","bid":251.5,"bid_size":6.0,"ask":254.7,"ask_size":13.0,"iv":0.1547,"open_interest":8.0,"volume":0.0,"delta":0.3961,"gamma":0.0004,"vega":24.5396,"theta":-0.5721,"rho":21.4414,"theo":253.0638,"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":246.900001525879},{"option":"SPXW261231P07420000","bid":594.0,"bid_size":7.0,"ask":598.3,"ask_size":7.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.6057,"gamma":0.0004,"vega":24.5396,"theta":-0.5327,"rho":-41.3151,"theo":596.0737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.25},{"option":"SPXW261231C07425000","bid":249.2,"bid_size":13.0,"ask":252.2,"ask_size":13.0,"iv":0.1544,"open_interest":6.0,"volume":0.0,"delta":0.3941,"gamma":0.0004,"vega":24.5064,"theta":-0.5705,"rho":21.3363,"theo":250.7948,"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":244.650001525879},{"option":"SPXW261231P07425000","bid":597.0,"bid_size":7.0,"ask":600.7,"ask_size":6.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.6078,"gamma":0.0004,"vega":24.5064,"theta":-0.5306,"rho":-41.4623,"theo":598.6398,"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":608.850006103516},{"option":"SPXW261231C07430000","bid":246.8,"bid_size":13.0,"ask":249.9,"ask_size":13.0,"iv":0.1543,"open_interest":2.0,"volume":0.0,"delta":0.392,"gamma":0.0004,"vega":24.4724,"theta":-0.5688,"rho":21.2308,"theo":248.5384,"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":242.450004577637},{"option":"SPXW261231P07430000","bid":600.0,"bid_size":6.0,"ask":604.5,"ask_size":6.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6098,"gamma":0.0004,"vega":24.4724,"theta":-0.5284,"rho":-41.6099,"theo":601.2186,"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":611.5},{"option":"SPXW261231C07435000","bid":244.7,"bid_size":7.0,"ask":247.7,"ask_size":7.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":0.39,"gamma":0.0004,"vega":24.4376,"theta":-0.5672,"rho":21.1249,"theo":246.2949,"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":240.199996948242},{"option":"SPXW261231P07435000","bid":601.5,"bid_size":3.0,"ask":605.7,"ask_size":2.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.6119,"gamma":0.0004,"vega":24.4376,"theta":-0.5262,"rho":-41.7579,"theo":603.8102,"change":0.0,"open":0.0,"high":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":"SPXW261231C07440000","bid":242.5,"bid_size":13.0,"ask":245.7,"ask_size":13.0,"iv":0.1537,"open_interest":2.0,"volume":0.0,"delta":0.3879,"gamma":0.0004,"vega":24.4021,"theta":-0.5655,"rho":21.019,"theo":244.0643,"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":238.049995422363},{"option":"SPXW261231P07440000","bid":604.5,"bid_size":7.0,"ask":609.0,"ask_size":7.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.614,"gamma":0.0004,"vega":24.4021,"theta":-0.524,"rho":-41.9058,"theo":606.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.75},{"option":"SPXW261231C07445000","bid":240.3,"bid_size":7.0,"ask":243.5,"ask_size":7.0,"iv":0.1535,"open_interest":2.0,"volume":0.0,"delta":0.3858,"gamma":0.0004,"vega":24.3658,"theta":-0.5639,"rho":20.9128,"theo":241.8464,"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":235.849998474121},{"option":"SPXW261231P07445000","bid":607.5,"bid_size":3.0,"ask":611.0,"ask_size":2.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.616,"gamma":0.0004,"vega":24.3658,"theta":-0.5218,"rho":-42.0541,"theo":609.032,"change":0.0,"open":0.0,"high":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":"SPXW261231C07450000","bid":237.9,"bid_size":14.0,"ask":241.1,"ask_size":14.0,"iv":0.1532,"open_interest":3.0,"volume":0.0,"delta":0.3838,"gamma":0.0004,"vega":24.3288,"theta":-0.5622,"rho":20.8063,"theo":239.6416,"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":233.650001525879},{"option":"SPXW261231P07450000","bid":610.5,"bid_size":7.0,"ask":613.7,"ask_size":6.0,"iv":0.1532,"open_interest":1.0,"volume":0.0,"delta":-0.6181,"gamma":0.0004,"vega":24.3288,"theta":-0.5195,"rho":-42.2027,"theo":611.6624,"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":622.100006103516},{"option":"SPXW261231C07455000","bid":235.8,"bid_size":8.0,"ask":238.9,"ask_size":8.0,"iv":0.153,"open_interest":1.0,"volume":0.0,"delta":0.3817,"gamma":0.0004,"vega":24.2912,"theta":-0.5605,"rho":20.6998,"theo":237.4498,"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":231.599998474121},{"option":"SPXW261231P07455000","bid":613.0,"bid_size":3.0,"ask":616.2,"ask_size":2.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.6202,"gamma":0.0004,"vega":24.2912,"theta":-0.5173,"rho":-42.3513,"theo":614.3057,"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":624.75},{"option":"SPXW261231C07460000","bid":233.7,"bid_size":14.0,"ask":236.7,"ask_size":14.0,"iv":0.1527,"open_interest":1.0,"volume":0.0,"delta":0.3796,"gamma":0.0004,"vega":24.2528,"theta":-0.5588,"rho":20.5933,"theo":235.271,"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":229.349998474121},{"option":"SPXW261231P07460000","bid":615.8,"bid_size":7.0,"ask":619.2,"ask_size":6.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6222,"gamma":0.0004,"vega":24.2528,"theta":-0.515,"rho":-42.4998,"theo":616.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.449981689453},{"option":"SPXW261231C07465000","bid":231.5,"bid_size":8.0,"ask":234.5,"ask_size":8.0,"iv":0.1524,"open_interest":3.0,"volume":0.0,"delta":0.3776,"gamma":0.0004,"vega":24.2138,"theta":-0.5571,"rho":20.4869,"theo":233.1051,"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":227.25},{"option":"SPXW261231P07465000","bid":617.2,"bid_size":3.0,"ask":621.6,"ask_size":2.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.6243,"gamma":0.0004,"vega":24.2138,"theta":-0.5128,"rho":-42.6483,"theo":619.6313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.149993896484},{"option":"SPXW261231C07470000","bid":229.4,"bid_size":14.0,"ask":232.6,"ask_size":14.0,"iv":0.1522,"open_interest":82.0,"volume":0.0,"delta":0.3755,"gamma":0.0004,"vega":24.1742,"theta":-0.5554,"rho":20.3806,"theo":230.9524,"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":225.150001525879},{"option":"SPXW261231P07470000","bid":620.0,"bid_size":7.0,"ask":625.6,"ask_size":7.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.6264,"gamma":0.0004,"vega":24.1742,"theta":-0.5105,"rho":-42.7967,"theo":622.3137,"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":632.850006103516},{"option":"SPXW261231C07475000","bid":227.2,"bid_size":14.0,"ask":230.2,"ask_size":14.0,"iv":0.1519,"open_interest":124.0,"volume":0.0,"delta":0.3734,"gamma":0.0004,"vega":24.134,"theta":-0.5536,"rho":20.2745,"theo":228.8126,"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":223.049995422363},{"option":"SPXW261231P07475000","bid":622.8,"bid_size":7.0,"ask":627.2,"ask_size":6.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.6284,"gamma":0.0004,"vega":24.134,"theta":-0.5082,"rho":-42.9449,"theo":625.0091,"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":635.600006103516},{"option":"SPXW261231C07480000","bid":225.1,"bid_size":14.0,"ask":228.3,"ask_size":14.0,"iv":0.1517,"open_interest":3.0,"volume":0.0,"delta":0.3713,"gamma":0.0004,"vega":24.0932,"theta":-0.5519,"rho":20.1686,"theo":226.6859,"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":220.950004577637},{"option":"SPXW261231P07480000","bid":625.6,"bid_size":7.0,"ask":629.6,"ask_size":6.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":-0.6305,"gamma":0.0004,"vega":24.0932,"theta":-0.5059,"rho":-43.0929,"theo":627.7176,"change":0.0,"open":0.0,"high":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":"SPXW261231C07490000","bid":220.9,"bid_size":15.0,"ask":223.8,"ask_size":15.0,"iv":0.1512,"open_interest":3.0,"volume":0.0,"delta":0.3672,"gamma":0.0004,"vega":24.0098,"theta":-0.5483,"rho":19.9573,"theo":222.4717,"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":216.799995422363},{"option":"SPXW261231P07490000","bid":631.2,"bid_size":7.0,"ask":635.2,"ask_size":6.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.6347,"gamma":0.0004,"vega":24.0098,"theta":-0.5012,"rho":-43.3883,"theo":633.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.899993896484},{"option":"SPXW261231C07500000","bid":216.7,"bid_size":15.0,"ask":219.7,"ask_size":15.0,"iv":0.1507,"open_interest":297.0,"volume":0.0,"delta":0.3631,"gamma":0.0004,"vega":23.9243,"theta":-0.5448,"rho":19.7469,"theo":218.3098,"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":212.650001525879},{"option":"SPXW261231P07500000","bid":636.8,"bid_size":6.0,"ask":640.9,"ask_size":6.0,"iv":0.1508,"open_interest":72.0,"volume":0.0,"delta":-0.6388,"gamma":0.0004,"vega":23.9242,"theta":-0.4965,"rho":-43.6828,"theo":638.682,"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":649.449981689453},{"option":"SPXW261231C07510000","bid":212.6,"bid_size":15.0,"ask":215.5,"ask_size":15.0,"iv":0.1503,"open_interest":149.0,"volume":0.0,"delta":0.3589,"gamma":0.0004,"vega":23.8365,"theta":-0.5411,"rho":19.5373,"theo":214.2,"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":208.700004577637},{"option":"SPXW261231P07510000","bid":642.0,"bid_size":7.0,"ask":646.4,"ask_size":6.0,"iv":0.1502,"open_interest":3.0,"volume":0.0,"delta":-0.643,"gamma":0.0004,"vega":23.8365,"theta":-0.4918,"rho":-43.9767,"theo":644.2425,"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":655.100006103516},{"option":"SPXW261231C07520000","bid":208.5,"bid_size":15.0,"ask":211.7,"ask_size":15.0,"iv":0.1497,"open_interest":12.0,"volume":0.0,"delta":0.3548,"gamma":0.0004,"vega":23.7465,"theta":-0.5375,"rho":19.328,"theo":210.1425,"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":204.650001525879},{"option":"SPXW261231P07520000","bid":648.0,"bid_size":7.0,"ask":651.8,"ask_size":2.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6471,"gamma":0.0004,"vega":23.7465,"theta":-0.487,"rho":-44.2701,"theo":649.8552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.75},{"option":"SPXW261231C07530000","bid":204.6,"bid_size":14.0,"ask":207.4,"ask_size":14.0,"iv":0.1492,"open_interest":2.0,"volume":0.0,"delta":0.3506,"gamma":0.0004,"vega":23.6541,"theta":-0.5338,"rho":19.1188,"theo":206.1372,"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":200.75},{"option":"SPXW261231P07530000","bid":654.0,"bid_size":6.0,"ask":657.5,"ask_size":5.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.6512,"gamma":0.0004,"vega":23.6541,"theta":-0.4822,"rho":-44.5635,"theo":655.5203,"change":0.0,"open":0.0,"high":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":"SPXW261231C07540000","bid":200.6,"bid_size":15.0,"ask":203.5,"ask_size":16.0,"iv":0.1488,"open_interest":9.0,"volume":0.0,"delta":0.3465,"gamma":0.0004,"vega":23.5592,"theta":-0.53,"rho":18.909,"theo":202.1844,"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":196.849998474121},{"option":"SPXW261231P07540000","bid":660.0,"bid_size":6.0,"ask":663.2,"ask_size":5.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":-0.6554,"gamma":0.0004,"vega":23.5592,"theta":-0.4774,"rho":-44.8574,"theo":661.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.299987792969},{"option":"SPXW261231C07550000","bid":196.7,"bid_size":16.0,"ask":199.6,"ask_size":16.0,"iv":0.1484,"open_interest":373.0,"volume":0.0,"delta":0.3424,"gamma":0.0004,"vega":23.4616,"theta":-0.5263,"rho":18.6984,"theo":198.2842,"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":193.0},{"option":"SPXW261231P07550000","bid":664.5,"bid_size":5.0,"ask":669.3,"ask_size":1.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.6595,"gamma":0.0004,"vega":23.4616,"theta":-0.4725,"rho":-45.1521,"theo":667.0078,"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":678.100006103516},{"option":"SPXW261231C07560000","bid":192.9,"bid_size":8.0,"ask":195.7,"ask_size":16.0,"iv":0.1479,"open_interest":10.0,"volume":4.0,"delta":0.3383,"gamma":0.0004,"vega":23.3611,"theta":-0.5224,"rho":18.4866,"theo":194.4367,"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":189.25},{"option":"SPXW261231P07560000","bid":670.5,"bid_size":5.0,"ask":674.8,"ask_size":1.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.6636,"gamma":0.0004,"vega":23.3611,"theta":-0.4676,"rho":-45.4481,"theo":672.8307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.25},{"option":"SPXW261231C07570000","bid":189.1,"bid_size":16.0,"ask":191.9,"ask_size":16.0,"iv":0.1474,"open_interest":7.0,"volume":0.0,"delta":0.3341,"gamma":0.0004,"vega":23.2575,"theta":-0.5186,"rho":18.2734,"theo":190.6424,"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":185.5},{"option":"SPXW261231P07570000","bid":676.5,"bid_size":5.0,"ask":680.6,"ask_size":1.0,"iv":0.1474,"open_interest":39.0,"volume":0.0,"delta":-0.6677,"gamma":0.0004,"vega":23.2575,"theta":-0.4626,"rho":-45.7455,"theo":678.7067,"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":689.949981689453},{"option":"SPXW261231C07580000","bid":185.3,"bid_size":16.0,"ask":188.2,"ask_size":16.0,"iv":0.147,"open_interest":12.0,"volume":0.0,"delta":0.33,"gamma":0.0004,"vega":23.1506,"theta":-0.5147,"rho":18.0588,"theo":186.9013,"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":181.900001525879},{"option":"SPXW261231P07580000","bid":682.5,"bid_size":5.0,"ask":686.6,"ask_size":1.0,"iv":0.1471,"open_interest":0.0,"volume":0.0,"delta":-0.6718,"gamma":0.0004,"vega":23.1506,"theta":-0.4576,"rho":-46.0442,"theo":684.6359,"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":695.949981689453},{"option":"SPXW261231C07590000","bid":181.6,"bid_size":16.0,"ask":184.5,"ask_size":16.0,"iv":0.1466,"open_interest":101.0,"volume":0.0,"delta":0.3259,"gamma":0.0004,"vega":23.0406,"theta":-0.5108,"rho":17.8431,"theo":183.2136,"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":178.200004577637},{"option":"SPXW261231P07590000","bid":688.5,"bid_size":5.0,"ask":692.5,"ask_size":1.0,"iv":0.1466,"open_interest":0.0,"volume":0.0,"delta":-0.6759,"gamma":0.0004,"vega":23.0406,"theta":-0.4526,"rho":-46.3441,"theo":690.6185,"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":702.25},{"option":"SPXW261231C07600000","bid":178.0,"bid_size":17.0,"ask":180.8,"ask_size":9.0,"iv":0.1462,"open_interest":80.0,"volume":6.0,"delta":0.3219,"gamma":0.0004,"vega":22.9274,"theta":-0.5068,"rho":17.6265,"theo":179.5795,"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":174.700004577637},{"option":"SPXW261231P07600000","bid":694.5,"bid_size":5.0,"ask":698.7,"ask_size":1.0,"iv":0.1462,"open_interest":18.0,"volume":0.0,"delta":-0.68,"gamma":0.0004,"vega":22.9274,"theta":-0.4476,"rho":-46.6448,"theo":696.6547,"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":708.100006103516},{"option":"SPXW261231C07610000","bid":174.5,"bid_size":8.0,"ask":177.2,"ask_size":17.0,"iv":0.1457,"open_interest":7.0,"volume":0.0,"delta":0.3178,"gamma":0.0004,"vega":22.8112,"theta":-0.5029,"rho":17.4101,"theo":175.9988,"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":171.150001525879},{"option":"SPXW261231P07610000","bid":700.5,"bid_size":5.0,"ask":704.7,"ask_size":1.0,"iv":0.1458,"open_interest":0.0,"volume":0.0,"delta":-0.6841,"gamma":0.0004,"vega":22.8112,"theta":-0.4424,"rho":-46.9454,"theo":702.7442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.299987792969},{"option":"SPXW261231C07620000","bid":170.9,"bid_size":17.0,"ask":173.7,"ask_size":17.0,"iv":0.1453,"open_interest":13.0,"volume":0.0,"delta":0.3137,"gamma":0.0004,"vega":22.6923,"theta":-0.4989,"rho":17.1939,"theo":172.4714,"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":167.700004577637},{"option":"SPXW261231P07620000","bid":706.5,"bid_size":5.0,"ask":710.9,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.6882,"gamma":0.0004,"vega":22.6923,"theta":-0.4373,"rho":-47.2458,"theo":708.8871,"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":719.950012207031},{"option":"SPXW261231C07630000","bid":167.4,"bid_size":17.0,"ask":170.2,"ask_size":17.0,"iv":0.1449,"open_interest":42.0,"volume":0.0,"delta":0.3096,"gamma":0.0004,"vega":22.5709,"theta":-0.4948,"rho":16.9787,"theo":168.997,"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":164.299995422363},{"option":"SPXW261231P07630000","bid":712.5,"bid_size":5.0,"ask":717.0,"ask_size":1.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.6922,"gamma":0.0004,"vega":22.5709,"theta":-0.4322,"rho":-47.5451,"theo":715.083,"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":725.950012207031},{"option":"SPXW261231C07640000","bid":164.0,"bid_size":17.0,"ask":166.8,"ask_size":17.0,"iv":0.1445,"open_interest":80.0,"volume":0.0,"delta":0.3056,"gamma":0.0004,"vega":22.4473,"theta":-0.4907,"rho":16.7651,"theo":165.5752,"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":160.900001525879},{"option":"SPXW261231P07640000","bid":716.7,"bid_size":7.0,"ask":726.2,"ask_size":7.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.6962,"gamma":0.0004,"vega":22.4473,"theta":-0.427,"rho":-47.8429,"theo":721.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.600006103516},{"option":"SPXW261231C07650000","bid":160.6,"bid_size":18.0,"ask":163.3,"ask_size":1.0,"iv":0.1441,"open_interest":25.0,"volume":2.0,"delta":0.3016,"gamma":0.0004,"vega":22.3219,"theta":-0.4866,"rho":16.5531,"theo":162.2056,"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":157.599998474121},{"option":"SPXW261231P07650000","bid":723.0,"bid_size":7.0,"ask":732.5,"ask_size":7.0,"iv":0.1442,"open_interest":1.0,"volume":0.0,"delta":-0.7003,"gamma":0.0004,"vega":22.3219,"theta":-0.4218,"rho":-48.139,"theo":727.6323,"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":739.099975585938},{"option":"SPXW261231C07660000","bid":157.3,"bid_size":18.0,"ask":160.1,"ask_size":18.0,"iv":0.1437,"open_interest":12.0,"volume":0.0,"delta":0.2976,"gamma":0.0004,"vega":22.1948,"theta":-0.4825,"rho":16.343,"theo":158.8877,"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":154.400001525879},{"option":"SPXW261231P07660000","bid":729.3,"bid_size":4.0,"ask":738.9,"ask_size":4.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.7043,"gamma":0.0004,"vega":22.1948,"theta":-0.4165,"rho":-48.4333,"theo":733.9847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.299987792969},{"option":"SPXW261231C07670000","bid":154.1,"bid_size":9.0,"ask":156.8,"ask_size":18.0,"iv":0.1432,"open_interest":9.0,"volume":0.0,"delta":0.2936,"gamma":0.0004,"vega":22.0661,"theta":-0.4784,"rho":16.1346,"theo":155.6209,"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":151.099998474121},{"option":"SPXW261231P07670000","bid":735.7,"bid_size":4.0,"ask":745.3,"ask_size":4.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.7083,"gamma":0.0004,"vega":22.0661,"theta":-0.4113,"rho":-48.7259,"theo":740.3883,"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":751.950012207031},{"option":"SPXW261231C07680000","bid":150.8,"bid_size":18.0,"ask":153.5,"ask_size":18.0,"iv":0.1429,"open_interest":118.0,"volume":0.0,"delta":0.2896,"gamma":0.0004,"vega":21.9359,"theta":-0.4742,"rho":15.9275,"theo":152.405,"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":148.0},{"option":"SPXW261231P07680000","bid":742.2,"bid_size":4.0,"ask":751.8,"ask_size":4.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.7123,"gamma":0.0004,"vega":21.9359,"theta":-0.406,"rho":-49.0171,"theo":746.8427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.25},{"option":"SPXW261231C07690000","bid":147.7,"bid_size":9.0,"ask":150.4,"ask_size":19.0,"iv":0.1425,"open_interest":5.0,"volume":2.0,"delta":0.2856,"gamma":0.0004,"vega":21.804,"theta":-0.47,"rho":15.7213,"theo":149.2395,"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":144.900001525879},{"option":"SPXW261231P07690000","bid":748.7,"bid_size":4.0,"ask":758.3,"ask_size":4.0,"iv":0.1426,"open_interest":1.0,"volume":0.0,"delta":-0.7162,"gamma":0.0004,"vega":21.804,"theta":-0.4007,"rho":-49.3075,"theo":753.3474,"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":764.600006103516},{"option":"SPXW261231C07700000","bid":144.5,"bid_size":19.0,"ask":147.2,"ask_size":19.0,"iv":0.1421,"open_interest":265.0,"volume":0.0,"delta":0.2817,"gamma":0.0004,"vega":21.6703,"theta":-0.4658,"rho":15.5155,"theo":146.1241,"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":141.799995422363},{"option":"SPXW261231P07700000","bid":755.2,"bid_size":4.0,"ask":764.8,"ask_size":4.0,"iv":0.1422,"open_interest":9.0,"volume":0.0,"delta":-0.7202,"gamma":0.0004,"vega":21.6703,"theta":-0.3954,"rho":-49.5974,"theo":759.9023,"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":771.399993896484},{"option":"SPXW261231C07710000","bid":141.4,"bid_size":19.0,"ask":144.1,"ask_size":19.0,"iv":0.1417,"open_interest":51.0,"volume":0.0,"delta":0.2778,"gamma":0.0004,"vega":21.5346,"theta":-0.4615,"rho":15.3097,"theo":143.0585,"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":138.799995422363},{"option":"SPXW261231P07710000","bid":761.8,"bid_size":4.0,"ask":771.5,"ask_size":4.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.7241,"gamma":0.0004,"vega":21.5346,"theta":-0.39,"rho":-49.8874,"theo":766.507,"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":778.149993896484},{"option":"SPXW261231C07720000","bid":138.6,"bid_size":19.0,"ask":141.1,"ask_size":19.0,"iv":0.1414,"open_interest":7.0,"volume":0.0,"delta":0.2739,"gamma":0.0004,"vega":21.3965,"theta":-0.4572,"rho":15.1035,"theo":140.0426,"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":135.849998474121},{"option":"SPXW261231P07720000","bid":768.4,"bid_size":4.0,"ask":778.1,"ask_size":4.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.728,"gamma":0.0004,"vega":21.3965,"theta":-0.3846,"rho":-50.1778,"theo":773.1614,"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":784.900024414062},{"option":"SPXW261231C07730000","bid":135.4,"bid_size":19.0,"ask":138.1,"ask_size":19.0,"iv":0.141,"open_interest":139.0,"volume":0.0,"delta":0.27,"gamma":0.0004,"vega":21.2559,"theta":-0.453,"rho":14.8967,"theo":137.0762,"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":132.949996948242},{"option":"SPXW261231P07730000","bid":775.1,"bid_size":4.0,"ask":784.8,"ask_size":4.0,"iv":0.1411,"open_interest":1.0,"volume":0.0,"delta":-0.7319,"gamma":0.0004,"vega":21.2559,"theta":-0.3792,"rho":-50.4686,"theo":779.8653,"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":791.5},{"option":"SPXW261231C07740000","bid":132.7,"bid_size":19.0,"ask":135.2,"ask_size":19.0,"iv":0.1406,"open_interest":63.0,"volume":0.0,"delta":0.2661,"gamma":0.0004,"vega":21.1126,"theta":-0.4487,"rho":14.6895,"theo":134.1594,"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":130.099998474121},{"option":"SPXW261231P07740000","bid":781.9,"bid_size":4.0,"ask":791.6,"ask_size":4.0,"iv":0.1408,"open_interest":0.0,"volume":0.0,"delta":-0.7357,"gamma":0.0004,"vega":21.1126,"theta":-0.3738,"rho":-50.76,"theo":786.6187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.549987792969},{"option":"SPXW261231C07750000","bid":129.8,"bid_size":19.0,"ask":132.2,"ask_size":1.0,"iv":0.1402,"open_interest":80.0,"volume":0.0,"delta":0.2623,"gamma":0.0004,"vega":20.9665,"theta":-0.4444,"rho":14.4821,"theo":131.2916,"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":127.299999237061},{"option":"SPXW261231P07750000","bid":788.7,"bid_size":4.0,"ask":798.4,"ask_size":4.0,"iv":0.1404,"open_interest":6.0,"volume":0.0,"delta":-0.7396,"gamma":0.0004,"vega":20.9665,"theta":-0.3684,"rho":-51.0516,"theo":793.4213,"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":805.200012207031},{"option":"SPXW261231C07760000","bid":127.0,"bid_size":20.0,"ask":129.5,"ask_size":20.0,"iv":0.1399,"open_interest":6.0,"volume":0.0,"delta":0.2585,"gamma":0.0004,"vega":20.8178,"theta":-0.44,"rho":14.275,"theo":128.4729,"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":124.549999237061},{"option":"SPXW261231P07760000","bid":795.5,"bid_size":4.0,"ask":805.3,"ask_size":4.0,"iv":0.1401,"open_interest":0.0,"volume":0.0,"delta":-0.7434,"gamma":0.0004,"vega":20.8178,"theta":-0.363,"rho":-51.3428,"theo":800.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":812.449981689453},{"option":"SPXW261231C07770000","bid":124.1,"bid_size":9.0,"ask":126.7,"ask_size":20.0,"iv":0.1396,"open_interest":123.0,"volume":0.0,"delta":0.2547,"gamma":0.0004,"vega":20.6666,"theta":-0.4357,"rho":14.0687,"theo":125.7028,"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":121.799999237061},{"option":"SPXW261231P07770000","bid":802.4,"bid_size":4.0,"ask":812.2,"ask_size":4.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.7472,"gamma":0.0004,"vega":20.6666,"theta":-0.3575,"rho":-51.6334,"theo":807.173,"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":819.200012207031},{"option":"SPXW261231C07780000","bid":121.5,"bid_size":21.0,"ask":124.0,"ask_size":21.0,"iv":0.1393,"open_interest":60.0,"volume":0.0,"delta":0.2509,"gamma":0.0004,"vega":20.5132,"theta":-0.4313,"rho":13.8637,"theo":122.9807,"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":119.149997711182},{"option":"SPXW261231P07780000","bid":809.3,"bid_size":4.0,"ask":819.2,"ask_size":4.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":-0.751,"gamma":0.0004,"vega":20.5132,"theta":-0.3521,"rho":-51.9224,"theo":814.1213,"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":826.300018310547},{"option":"SPXW261231C07790000","bid":118.7,"bid_size":10.0,"ask":121.3,"ask_size":21.0,"iv":0.1389,"open_interest":31.0,"volume":0.0,"delta":0.2472,"gamma":0.0004,"vega":20.358,"theta":-0.427,"rho":13.6608,"theo":120.3063,"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":116.549999237061},{"option":"SPXW261231P07790000","bid":816.3,"bid_size":4.0,"ask":826.2,"ask_size":4.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-0.7547,"gamma":0.0004,"vega":20.358,"theta":-0.3466,"rho":-52.2096,"theo":821.1172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.100006103516},{"option":"SPXW261231C07800000","bid":116.2,"bid_size":21.0,"ask":118.7,"ask_size":21.0,"iv":0.1385,"open_interest":1571.0,"volume":0.0,"delta":0.2434,"gamma":0.0004,"vega":20.2015,"theta":-0.4226,"rho":13.4601,"theo":117.6789,"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":113.950000762939},{"option":"SPXW261231P07800000","bid":823.4,"bid_size":4.0,"ask":833.3,"ask_size":4.0,"iv":0.1388,"open_interest":6.0,"volume":0.0,"delta":-0.7584,"gamma":0.0004,"vega":20.2015,"theta":-0.3411,"rho":-52.4944,"theo":828.1601,"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":840.5},{"option":"SPXW261231C07810000","bid":113.6,"bid_size":21.0,"ask":116.1,"ask_size":21.0,"iv":0.1383,"open_interest":6.0,"volume":0.0,"delta":0.2398,"gamma":0.0004,"vega":20.0438,"theta":-0.4182,"rho":13.2619,"theo":115.0977,"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":111.450000762939},{"option":"SPXW261231P07810000","bid":830.5,"bid_size":4.0,"ask":840.4,"ask_size":4.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.7621,"gamma":0.0004,"vega":20.0438,"theta":-0.3356,"rho":-52.7767,"theo":835.2492,"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":847.600006103516},{"option":"SPXW261231C07820000","bid":111.1,"bid_size":21.0,"ask":113.5,"ask_size":21.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":0.2361,"gamma":0.0004,"vega":19.8854,"theta":-0.4138,"rho":13.0662,"theo":112.5623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.0},{"option":"SPXW261231P07820000","bid":837.6,"bid_size":4.0,"ask":847.5,"ask_size":4.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.7658,"gamma":0.0004,"vega":19.8854,"theta":-0.3301,"rho":-53.0566,"theo":842.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":854.850006103516},{"option":"SPXW261231C07830000","bid":108.6,"bid_size":22.0,"ask":111.0,"ask_size":22.0,"iv":0.1376,"open_interest":3.0,"volume":0.0,"delta":0.2324,"gamma":0.0004,"vega":19.7263,"theta":-0.4094,"rho":12.8726,"theo":110.0719,"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":106.549999237061},{"option":"SPXW261231P07830000","bid":844.8,"bid_size":4.0,"ask":854.7,"ask_size":4.0,"iv":0.1378,"open_interest":0.0,"volume":0.0,"delta":-0.7694,"gamma":0.0004,"vega":19.7263,"theta":-0.3246,"rho":-53.3343,"theo":849.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.150024414062},{"option":"SPXW261231C07840000","bid":106.2,"bid_size":22.0,"ask":108.6,"ask_size":22.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":0.2288,"gamma":0.0004,"vega":19.5666,"theta":-0.405,"rho":12.6809,"theo":107.6259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.200000762939},{"option":"SPXW261231P07840000","bid":852.0,"bid_size":4.0,"ask":862.0,"ask_size":4.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.773,"gamma":0.0004,"vega":19.5666,"theta":-0.3191,"rho":-53.6102,"theo":856.7883,"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":868.899993896484},{"option":"SPXW261231C07850000","bid":103.8,"bid_size":22.0,"ask":106.2,"ask_size":22.0,"iv":0.137,"open_interest":108.0,"volume":0.0,"delta":0.2252,"gamma":0.0003,"vega":19.4063,"theta":-0.4006,"rho":12.4905,"theo":105.224,"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":101.850002288818},{"option":"SPXW261231P07850000","bid":859.3,"bid_size":4.0,"ask":869.3,"ask_size":4.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.7766,"gamma":0.0003,"vega":19.4063,"theta":-0.3135,"rho":-53.8848,"theo":864.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.700012207031},{"option":"SPXW261231C07860000","bid":101.5,"bid_size":22.0,"ask":103.9,"ask_size":22.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":0.2217,"gamma":0.0003,"vega":19.2449,"theta":-0.3962,"rho":12.3009,"theo":102.8657,"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":99.5499992370606},{"option":"SPXW261231P07860000","bid":866.6,"bid_size":4.0,"ask":876.6,"ask_size":4.0,"iv":0.1369,"open_interest":2.0,"volume":0.0,"delta":-0.7802,"gamma":0.0003,"vega":19.245,"theta":-0.308,"rho":-54.1585,"theo":871.3687,"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":883.899993896484},{"option":"SPXW261231C07870000","bid":99.2,"bid_size":22.0,"ask":101.5,"ask_size":22.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":0.2182,"gamma":0.0003,"vega":19.0825,"theta":-0.3918,"rho":12.1118,"theo":100.5509,"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":97.3500022888184},{"option":"SPXW261231P07870000","bid":873.9,"bid_size":4.0,"ask":884.0,"ask_size":4.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.7837,"gamma":0.0003,"vega":19.0825,"theta":-0.3025,"rho":-54.4318,"theo":878.7241,"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":891.199981689453},{"option":"SPXW261231C07880000","bid":96.9,"bid_size":23.0,"ask":99.2,"ask_size":1.0,"iv":0.1362,"open_interest":23.0,"volume":0.0,"delta":0.2147,"gamma":0.0003,"vega":18.9185,"theta":-0.3873,"rho":11.923,"theo":98.279,"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":95.1499977111816},{"option":"SPXW261231P07880000","bid":881.3,"bid_size":4.0,"ask":891.4,"ask_size":4.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.7872,"gamma":0.0003,"vega":18.9185,"theta":-0.297,"rho":-54.7047,"theo":886.1226,"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":898.800018310547},{"option":"SPXW261231C07890000","bid":94.7,"bid_size":23.0,"ask":97.1,"ask_size":23.0,"iv":0.1359,"open_interest":63.0,"volume":0.0,"delta":0.2112,"gamma":0.0003,"vega":18.7528,"theta":-0.3829,"rho":11.7344,"theo":96.0501,"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":92.9500007629394},{"option":"SPXW261231P07890000","bid":888.8,"bid_size":4.0,"ask":898.9,"ask_size":4.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.7907,"gamma":0.0003,"vega":18.7528,"theta":-0.2915,"rho":-54.9775,"theo":893.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.5},{"option":"SPXW261231C07900000","bid":92.5,"bid_size":23.0,"ask":94.9,"ask_size":23.0,"iv":0.1356,"open_interest":172.0,"volume":5.0,"delta":0.2078,"gamma":0.0003,"vega":18.5854,"theta":-0.3785,"rho":11.5462,"theo":93.8638,"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":90.8500022888184},{"option":"SPXW261231P07900000","bid":896.3,"bid_size":4.0,"ask":906.4,"ask_size":4.0,"iv":0.1358,"open_interest":3.0,"volume":0.0,"delta":-0.7941,"gamma":0.0003,"vega":18.5854,"theta":-0.2859,"rho":-55.2499,"theo":901.0479,"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":914.149993896484},{"option":"SPXW261231C07910000","bid":90.4,"bid_size":22.0,"ask":92.8,"ask_size":23.0,"iv":0.1354,"open_interest":1.0,"volume":0.0,"delta":0.2044,"gamma":0.0003,"vega":18.416,"theta":-0.3741,"rho":11.3587,"theo":91.7197,"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":88.75},{"option":"SPXW261231P07910000","bid":903.8,"bid_size":4.0,"ask":914.0,"ask_size":4.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.7975,"gamma":0.0003,"vega":18.416,"theta":-0.2804,"rho":-55.5215,"theo":908.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.649993896484},{"option":"SPXW261231C07920000","bid":88.3,"bid_size":23.0,"ask":90.7,"ask_size":23.0,"iv":0.1351,"open_interest":2.0,"volume":0.0,"delta":0.201,"gamma":0.0003,"vega":18.2449,"theta":-0.3697,"rho":11.1726,"theo":89.6175,"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":86.75},{"option":"SPXW261231P07920000","bid":911.4,"bid_size":4.0,"ask":921.6,"ask_size":4.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.8009,"gamma":0.0003,"vega":18.2449,"theta":-0.2749,"rho":-55.7917,"theo":916.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.299987792969},{"option":"SPXW261231C07930000","bid":86.3,"bid_size":23.0,"ask":88.6,"ask_size":24.0,"iv":0.1348,"open_interest":2.0,"volume":0.0,"delta":0.1977,"gamma":0.0003,"vega":18.0723,"theta":-0.3653,"rho":10.9883,"theo":87.5566,"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":84.75},{"option":"SPXW261231P07930000","bid":919.0,"bid_size":4.0,"ask":929.2,"ask_size":4.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.8042,"gamma":0.0003,"vega":18.0723,"theta":-0.2694,"rho":-56.0603,"theo":923.7517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.850006103516},{"option":"SPXW261231C07940000","bid":84.3,"bid_size":23.0,"ask":86.6,"ask_size":24.0,"iv":0.1345,"open_interest":103.0,"volume":0.0,"delta":0.1944,"gamma":0.0003,"vega":17.8986,"theta":-0.3609,"rho":10.8062,"theo":85.5367,"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":82.75},{"option":"SPXW261231P07940000","bid":926.7,"bid_size":4.0,"ask":936.9,"ask_size":4.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.8075,"gamma":0.0003,"vega":17.8986,"theta":-0.2639,"rho":-56.3264,"theo":931.402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.700012207031},{"option":"SPXW261231C07950000","bid":82.3,"bid_size":24.0,"ask":84.6,"ask_size":25.0,"iv":0.1343,"open_interest":11.0,"volume":0.0,"delta":0.1911,"gamma":0.0003,"vega":17.7241,"theta":-0.3566,"rho":10.6268,"theo":83.557,"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":80.8500022888184},{"option":"SPXW261231P07950000","bid":934.4,"bid_size":4.0,"ask":944.6,"ask_size":4.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.8108,"gamma":0.0003,"vega":17.7241,"theta":-0.2584,"rho":-56.59,"theo":939.0925,"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":952.5},{"option":"SPXW261231C07960000","bid":80.4,"bid_size":24.0,"ask":82.7,"ask_size":25.0,"iv":0.134,"open_interest":3.0,"volume":0.0,"delta":0.1879,"gamma":0.0003,"vega":17.5492,"theta":-0.3522,"rho":10.4503,"theo":81.6167,"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":79.0499992370606},{"option":"SPXW261231P07960000","bid":942.1,"bid_size":4.0,"ask":952.4,"ask_size":4.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.814,"gamma":0.0003,"vega":17.5492,"theta":-0.253,"rho":-56.8507,"theo":946.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.200012207031},{"option":"SPXW261231C07970000","bid":78.5,"bid_size":26.0,"ask":80.8,"ask_size":26.0,"iv":0.1338,"open_interest":1.0,"volume":0.0,"delta":0.1847,"gamma":0.0003,"vega":17.3744,"theta":-0.3478,"rho":10.2766,"theo":79.7153,"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":77.1999969482422},{"option":"SPXW261231P07970000","bid":949.9,"bid_size":4.0,"ask":960.2,"ask_size":4.0,"iv":0.1341,"open_interest":1.0,"volume":0.0,"delta":-0.8172,"gamma":0.0003,"vega":17.3744,"theta":-0.2475,"rho":-57.1085,"theo":954.5916,"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":968.200012207031},{"option":"SPXW261231C07980000","bid":76.7,"bid_size":26.0,"ask":79.0,"ask_size":26.0,"iv":0.1336,"open_interest":91.0,"volume":0.0,"delta":0.1815,"gamma":0.0003,"vega":17.1998,"theta":-0.3435,"rho":10.1056,"theo":77.8522,"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":75.3500022888184},{"option":"SPXW261231P07980000","bid":957.7,"bid_size":4.0,"ask":968.0,"ask_size":4.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.8204,"gamma":0.0003,"vega":17.1998,"theta":-0.242,"rho":-57.3637,"theo":962.3987,"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":976.049987792969},{"option":"SPXW261231C07985000","bid":75.8,"bid_size":12.0,"ask":78.0,"ask_size":12.0,"iv":0.1334,"open_interest":196.0,"volume":0.0,"delta":0.1799,"gamma":0.0003,"vega":17.1126,"theta":-0.3413,"rho":10.0209,"theo":76.9348,"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":74.5},{"option":"SPXW261231P07985000","bid":957.4,"bid_size":1.0,"ask":976.9,"ask_size":1.0,"iv":0.134,"open_interest":0.0,"volume":0.0,"delta":-0.8219,"gamma":0.0003,"vega":17.1126,"theta":-0.2393,"rho":-57.4904,"theo":966.3165,"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":980.299987792969},{"option":"SPXW261231C07990000","bid":74.9,"bid_size":26.0,"ask":77.1,"ask_size":26.0,"iv":0.1333,"open_interest":44.0,"volume":0.0,"delta":0.1784,"gamma":0.0003,"vega":17.0256,"theta":-0.3392,"rho":9.9368,"theo":76.0268,"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":73.6499977111816},{"option":"SPXW261231P07990000","bid":965.5,"bid_size":4.0,"ask":975.9,"ask_size":4.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.8235,"gamma":0.0003,"vega":17.0256,"theta":-0.2366,"rho":-57.6166,"theo":970.2436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.949981689453},{"option":"SPXW261231C07995000","bid":74.0,"bid_size":12.0,"ask":76.2,"ask_size":12.0,"iv":0.1332,"open_interest":96.0,"volume":0.0,"delta":0.1768,"gamma":0.0003,"vega":16.9386,"theta":-0.337,"rho":9.8532,"theo":75.1281,"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":72.8000030517578},{"option":"SPXW261231P07995000","bid":965.3,"bid_size":1.0,"ask":984.7,"ask_size":1.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.825,"gamma":0.0003,"vega":16.9386,"theta":-0.2339,"rho":-57.7423,"theo":974.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.25},{"option":"SPXW261231C08000000","bid":73.1,"bid_size":26.0,"ask":75.4,"ask_size":26.0,"iv":0.1331,"open_interest":19834.0,"volume":5.0,"delta":0.1753,"gamma":0.0003,"vega":16.8517,"theta":-0.3349,"rho":9.77,"theo":74.2386,"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":71.9000015258789},{"option":"SPXW261231P08000000","bid":973.4,"bid_size":4.0,"ask":983.8,"ask_size":4.0,"iv":0.1334,"open_interest":10.0,"volume":0.0,"delta":-0.8266,"gamma":0.0003,"vega":16.8517,"theta":-0.2312,"rho":-57.8676,"theo":978.1256,"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":991.350006103516},{"option":"SPXW261231C08005000","bid":72.2,"bid_size":12.0,"ask":74.5,"ask_size":12.0,"iv":0.133,"open_interest":6.0,"volume":0.0,"delta":0.1737,"gamma":0.0003,"vega":16.7649,"theta":-0.3327,"rho":9.6871,"theo":73.3582,"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":71.0499992370606},{"option":"SPXW261231P08005000","bid":973.2,"bid_size":1.0,"ask":992.6,"ask_size":1.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.8281,"gamma":0.0003,"vega":16.7649,"theta":-0.2285,"rho":-57.9926,"theo":982.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.100006103516},{"option":"SPXW261231C08010000","bid":71.4,"bid_size":27.0,"ask":73.6,"ask_size":27.0,"iv":0.1329,"open_interest":31.0,"volume":0.0,"delta":0.1722,"gamma":0.0003,"vega":16.6782,"theta":-0.3306,"rho":9.6046,"theo":72.487,"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":70.1999969482422},{"option":"SPXW261231P08010000","bid":981.3,"bid_size":4.0,"ask":991.7,"ask_size":4.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.8297,"gamma":0.0003,"vega":16.6782,"theta":-0.2258,"rho":-58.1172,"theo":986.0443,"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":999.700012207031},{"option":"SPXW261231C08015000","bid":70.5,"bid_size":12.0,"ask":72.8,"ask_size":12.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":0.1707,"gamma":0.0003,"vega":16.5914,"theta":-0.3284,"rho":9.5223,"theo":71.6249,"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":69.4000015258789},{"option":"SPXW261231P08015000","bid":981.1,"bid_size":1.0,"ask":1000.6,"ask_size":1.0,"iv":0.1333,"open_interest":1.0,"volume":0.0,"delta":-0.8312,"gamma":0.0003,"vega":16.5914,"theta":-0.2231,"rho":-58.2416,"theo":990.0174,"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":1004.15002441406},{"option":"SPXW261231C08020000","bid":69.7,"bid_size":27.0,"ask":71.9,"ask_size":27.0,"iv":0.1327,"open_interest":5.0,"volume":0.0,"delta":0.1692,"gamma":0.0003,"vega":16.5047,"theta":-0.3263,"rho":9.4403,"theo":70.7718,"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":68.5999984741211},{"option":"SPXW261231P08020000","bid":989.3,"bid_size":4.0,"ask":999.7,"ask_size":4.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.8327,"gamma":0.0003,"vega":16.5047,"theta":-0.2204,"rho":-58.3656,"theo":993.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.95001220703},{"option":"SPXW261231C08025000","bid":68.8,"bid_size":27.0,"ask":71.1,"ask_size":27.0,"iv":0.1325,"open_interest":33.0,"volume":0.0,"delta":0.1677,"gamma":0.0003,"vega":16.4179,"theta":-0.3242,"rho":9.3584,"theo":69.9277,"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":67.75},{"option":"SPXW261231P08025000","bid":993.3,"bid_size":4.0,"ask":1003.7,"ask_size":4.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.8342,"gamma":0.0003,"vega":16.4179,"theta":-0.2177,"rho":-58.4896,"theo":997.9905,"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":1011.85000610352},{"option":"SPXW261231C08030000","bid":68.0,"bid_size":27.0,"ask":70.2,"ask_size":27.0,"iv":0.1324,"open_interest":10.0,"volume":0.0,"delta":0.1662,"gamma":0.0003,"vega":16.331,"theta":-0.322,"rho":9.2768,"theo":69.0926,"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":66.9500007629394},{"option":"SPXW261231P08030000","bid":997.3,"bid_size":4.0,"ask":1007.7,"ask_size":4.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.8357,"gamma":0.0003,"vega":16.331,"theta":-0.215,"rho":-58.6132,"theo":1001.9905,"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":1015.85000610352},{"option":"SPXW261231C08035000","bid":67.2,"bid_size":12.0,"ask":69.4,"ask_size":12.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":0.1647,"gamma":0.0003,"vega":16.244,"theta":-0.3199,"rho":9.1954,"theo":68.2664,"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":66.1499977111816},{"option":"SPXW261231P08035000","bid":997.0,"bid_size":1.0,"ask":1016.7,"ask_size":1.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.8372,"gamma":0.0003,"vega":16.244,"theta":-0.2124,"rho":-58.7367,"theo":1005.9995,"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":1020.29998779297},{"option":"SPXW261231C08040000","bid":66.4,"bid_size":27.0,"ask":68.6,"ask_size":27.0,"iv":0.1322,"open_interest":1.0,"volume":0.0,"delta":0.1632,"gamma":0.0003,"vega":16.1568,"theta":-0.3178,"rho":9.1142,"theo":67.4492,"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":65.3500022888184},{"option":"SPXW261231P08040000","bid":1005.3,"bid_size":4.0,"ask":1015.8,"ask_size":4.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.8386,"gamma":0.0003,"vega":16.1568,"theta":-0.2097,"rho":-58.86,"theo":1010.0174,"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":1023.84997558594},{"option":"SPXW261231C08045000","bid":65.5,"bid_size":11.0,"ask":67.8,"ask_size":12.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":0.1618,"gamma":0.0003,"vega":16.0695,"theta":-0.3157,"rho":9.0332,"theo":66.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5999984741211},{"option":"SPXW261231P08045000","bid":1005.1,"bid_size":1.0,"ask":1024.7,"ask_size":1.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.8401,"gamma":0.0003,"vega":16.0695,"theta":-0.207,"rho":-58.9831,"theo":1014.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.39996337891},{"option":"SPXW261231C08050000","bid":64.8,"bid_size":28.0,"ask":67.0,"ask_size":28.0,"iv":0.132,"open_interest":19.0,"volume":0.0,"delta":0.1603,"gamma":0.0003,"vega":15.9821,"theta":-0.3136,"rho":8.9525,"theo":65.8411,"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":63.7500019073486},{"option":"SPXW261231P08050000","bid":1013.4,"bid_size":4.0,"ask":1023.9,"ask_size":4.0,"iv":0.1324,"open_interest":1.0,"volume":0.0,"delta":-0.8415,"gamma":0.0003,"vega":15.9821,"theta":-0.2044,"rho":-59.1059,"theo":1018.0796,"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":1032.20001220703},{"option":"SPXW261231C08055000","bid":64.0,"bid_size":13.0,"ask":66.2,"ask_size":13.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":0.1589,"gamma":0.0003,"vega":15.8944,"theta":-0.3115,"rho":8.872,"theo":65.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.0},{"option":"SPXW261231P08055000","bid":1013.1,"bid_size":1.0,"ask":1032.8,"ask_size":1.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.843,"gamma":0.0003,"vega":15.8944,"theta":-0.2017,"rho":-59.2284,"theo":1022.1239,"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":1036.54998779297},{"option":"SPXW261231C08060000","bid":63.2,"bid_size":29.0,"ask":65.4,"ask_size":29.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":0.1574,"gamma":0.0003,"vega":15.8065,"theta":-0.3094,"rho":8.792,"theo":64.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.2999992370606},{"option":"SPXW261231P08060000","bid":1021.5,"bid_size":4.0,"ask":1032.0,"ask_size":4.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8444,"gamma":0.0003,"vega":15.8065,"theta":-0.1991,"rho":-59.3506,"theo":1026.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.04998779297},{"option":"SPXW261231C08065000","bid":62.4,"bid_size":12.0,"ask":64.6,"ask_size":13.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":0.156,"gamma":0.0003,"vega":15.7185,"theta":-0.3073,"rho":8.7124,"theo":63.4945,"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":61.5},{"option":"SPXW261231P08065000","bid":1021.2,"bid_size":1.0,"ask":1041.0,"ask_size":1.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8458,"gamma":0.0003,"vega":15.7185,"theta":-0.1964,"rho":-59.4722,"theo":1030.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1044.70001220703},{"option":"SPXW261231C08070000","bid":61.6,"bid_size":29.0,"ask":63.9,"ask_size":29.0,"iv":0.1316,"open_interest":1.0,"volume":0.0,"delta":0.1546,"gamma":0.0003,"vega":15.6303,"theta":-0.3052,"rho":8.6332,"theo":62.7297,"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":60.7999992370606},{"option":"SPXW261231P08070000","bid":1029.6,"bid_size":4.0,"ask":1040.1,"ask_size":4.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8473,"gamma":0.0003,"vega":15.6303,"theta":-0.1938,"rho":-59.5935,"theo":1034.3088,"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":1048.34997558594},{"option":"SPXW261231C08075000","bid":60.9,"bid_size":29.0,"ask":63.0,"ask_size":1.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":0.1532,"gamma":0.0003,"vega":15.5419,"theta":-0.3031,"rho":8.5544,"theo":61.9732,"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":60.0999984741211},{"option":"SPXW261231P08075000","bid":1033.7,"bid_size":4.0,"ask":1044.2,"ask_size":4.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.8487,"gamma":0.0003,"vega":15.5419,"theta":-0.1912,"rho":-59.7144,"theo":1038.3876,"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":1052.55004882812},{"option":"SPXW261231C08080000","bid":60.1,"bid_size":30.0,"ask":62.4,"ask_size":30.0,"iv":0.1314,"open_interest":1.0,"volume":0.0,"delta":0.1518,"gamma":0.0003,"vega":15.4535,"theta":-0.3011,"rho":8.4763,"theo":61.2254,"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":59.2999992370606},{"option":"SPXW261231P08080000","bid":1037.8,"bid_size":4.0,"ask":1048.3,"ask_size":4.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.8501,"gamma":0.0003,"vega":15.4535,"theta":-0.1885,"rho":-59.8346,"theo":1042.4748,"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":1056.5},{"option":"SPXW261231C08085000","bid":59.4,"bid_size":13.0,"ask":61.6,"ask_size":13.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":0.1504,"gamma":0.0003,"vega":15.3649,"theta":-0.299,"rho":8.3988,"theo":60.4858,"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":58.5999984741211},{"option":"SPXW261231P08085000","bid":1037.5,"bid_size":1.0,"ask":1057.4,"ask_size":1.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.8515,"gamma":0.0003,"vega":15.3649,"theta":-0.1859,"rho":-59.9542,"theo":1046.5704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.04998779297},{"option":"SPXW261231C08090000","bid":58.8,"bid_size":1.0,"ask":60.9,"ask_size":30.0,"iv":0.1312,"open_interest":1.0,"volume":0.0,"delta":0.149,"gamma":0.0003,"vega":15.2763,"theta":-0.297,"rho":8.3219,"theo":59.7546,"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":57.9000015258789},{"option":"SPXW261231P08090000","bid":1046.0,"bid_size":4.0,"ask":1056.6,"ask_size":4.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.8528,"gamma":0.0003,"vega":15.2763,"theta":-0.1833,"rho":-60.0731,"theo":1050.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.5},{"option":"SPXW261231C08095000","bid":58.1,"bid_size":1.0,"ask":60.1,"ask_size":1.0,"iv":0.1311,"open_interest":1.0,"volume":0.0,"delta":0.1477,"gamma":0.0003,"vega":15.1877,"theta":-0.2949,"rho":8.2457,"theo":59.0316,"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":57.2000007629394},{"option":"SPXW261231P08095000","bid":1045.7,"bid_size":1.0,"ask":1065.6,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8542,"gamma":0.0003,"vega":15.1877,"theta":-0.1807,"rho":-60.1914,"theo":1054.7865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1069.29998779297},{"option":"SPXW261231C08100000","bid":57.3,"bid_size":30.0,"ask":59.4,"ask_size":30.0,"iv":0.131,"open_interest":15466.0,"volume":0.0,"delta":0.1463,"gamma":0.0003,"vega":15.0992,"theta":-0.2929,"rho":8.1702,"theo":58.3168,"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":56.5499992370606},{"option":"SPXW261231P08100000","bid":1054.2,"bid_size":4.0,"ask":1064.8,"ask_size":4.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.8556,"gamma":0.0003,"vega":15.0992,"theta":-0.1781,"rho":-60.3089,"theo":1058.9068,"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":1073.19995117188},{"option":"SPXW261231C08105000","bid":56.5,"bid_size":14.0,"ask":58.7,"ask_size":14.0,"iv":0.1309,"open_interest":5.0,"volume":0.0,"delta":0.145,"gamma":0.0003,"vega":15.0107,"theta":-0.2908,"rho":8.0955,"theo":57.61,"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":55.7999992370606},{"option":"SPXW261231P08105000","bid":1054.0,"bid_size":1.0,"ask":1073.9,"ask_size":1.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.8569,"gamma":0.0003,"vega":15.0107,"theta":-0.1755,"rho":-60.4257,"theo":1063.0352,"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":1077.69995117188},{"option":"SPXW261231C08110000","bid":55.8,"bid_size":32.0,"ask":58.0,"ask_size":32.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":0.1436,"gamma":0.0003,"vega":14.9224,"theta":-0.2888,"rho":8.0215,"theo":56.9112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.1499996185303},{"option":"SPXW261231P08110000","bid":1062.5,"bid_size":4.0,"ask":1073.1,"ask_size":4.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.8582,"gamma":0.0003,"vega":14.9224,"theta":-0.173,"rho":-60.5418,"theo":1067.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.65002441406},{"option":"SPXW261231C08115000","bid":55.2,"bid_size":14.0,"ask":57.3,"ask_size":14.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":0.1423,"gamma":0.0003,"vega":14.8342,"theta":-0.2868,"rho":7.9482,"theo":56.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5},{"option":"SPXW261231P08115000","bid":1062.2,"bid_size":1.0,"ask":1082.2,"ask_size":1.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.8596,"gamma":0.0003,"vega":14.8342,"theta":-0.1704,"rho":-60.6572,"theo":1071.3158,"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":1086.0},{"option":"SPXW261231C08120000","bid":54.5,"bid_size":33.0,"ask":56.6,"ask_size":33.0,"iv":0.1306,"open_interest":8.0,"volume":0.0,"delta":0.141,"gamma":0.0003,"vega":14.7463,"theta":-0.2848,"rho":7.8757,"theo":55.5373,"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":53.8500003814697},{"option":"SPXW261231P08120000","bid":1070.8,"bid_size":4.0,"ask":1081.4,"ask_size":4.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8609,"gamma":0.0003,"vega":14.7463,"theta":-0.1678,"rho":-60.7718,"theo":1075.4679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.84997558594},{"option":"SPXW261231C08125000","bid":53.9,"bid_size":1.0,"ask":55.9,"ask_size":1.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":0.1396,"gamma":0.0003,"vega":14.6586,"theta":-0.2828,"rho":7.8039,"theo":54.862,"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":53.2000007629394},{"option":"SPXW261231P08125000","bid":1074.9,"bid_size":4.0,"ask":1085.6,"ask_size":4.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8622,"gamma":0.0003,"vega":14.6586,"theta":-0.1652,"rho":-60.8857,"theo":1079.6277,"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":1093.75},{"option":"SPXW261231C08130000","bid":53.1,"bid_size":37.0,"ask":55.3,"ask_size":37.0,"iv":0.1304,"open_interest":40.0,"volume":0.0,"delta":0.1383,"gamma":0.0003,"vega":14.5712,"theta":-0.2808,"rho":7.7327,"theo":54.1943,"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":52.5499992370606},{"option":"SPXW261231P08130000","bid":1079.1,"bid_size":3.0,"ask":1089.8,"ask_size":3.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.8635,"gamma":0.0003,"vega":14.5712,"theta":-0.1627,"rho":-60.9989,"theo":1083.7952,"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":1098.25},{"option":"SPXW261231C08135000","bid":52.5,"bid_size":19.0,"ask":54.6,"ask_size":19.0,"iv":0.1303,"open_interest":1.0,"volume":0.0,"delta":0.137,"gamma":0.0003,"vega":14.4841,"theta":-0.2788,"rho":7.6622,"theo":53.5342,"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":51.9000015258789},{"option":"SPXW261231P08135000","bid":1078.8,"bid_size":1.0,"ask":1098.9,"ask_size":1.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8648,"gamma":0.0003,"vega":14.4841,"theta":-0.1601,"rho":-61.1116,"theo":1087.9703,"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":1102.75},{"option":"SPXW261231C08140000","bid":51.8,"bid_size":38.0,"ask":54.0,"ask_size":38.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":0.1358,"gamma":0.0003,"vega":14.3973,"theta":-0.2768,"rho":7.5922,"theo":52.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.25},{"option":"SPXW261231P08140000","bid":1087.4,"bid_size":3.0,"ask":1098.1,"ask_size":3.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.8661,"gamma":0.0003,"vega":14.3973,"theta":-0.1576,"rho":-61.2236,"theo":1092.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.65002441406},{"option":"SPXW261231C08150000","bid":50.6,"bid_size":39.0,"ask":52.7,"ask_size":39.0,"iv":0.1301,"open_interest":2.0,"volume":0.0,"delta":0.1332,"gamma":0.0003,"vega":14.2246,"theta":-0.2729,"rho":7.4539,"theo":51.599,"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":50.0499992370606},{"option":"SPXW261231P08150000","bid":1095.8,"bid_size":3.0,"ask":1106.5,"ask_size":3.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.8686,"gamma":0.0003,"vega":14.2246,"theta":-0.1526,"rho":-61.4461,"theo":1100.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.0},{"option":"SPXW261231C08160000","bid":49.3,"bid_size":39.0,"ask":51.4,"ask_size":39.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":0.1307,"gamma":0.0003,"vega":14.0533,"theta":-0.269,"rho":7.3174,"theo":50.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.8500003814697},{"option":"SPXW261231P08160000","bid":1104.2,"bid_size":3.0,"ask":1115.0,"ask_size":3.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.8712,"gamma":0.0003,"vega":14.0533,"theta":-0.1476,"rho":-61.6667,"theo":1108.9574,"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":1123.09997558594},{"option":"SPXW261231C08170000","bid":48.1,"bid_size":41.0,"ask":50.2,"ask_size":41.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":0.1282,"gamma":0.0002,"vega":13.8831,"theta":-0.2651,"rho":7.1824,"theo":49.1212,"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":47.6499996185303},{"option":"SPXW261231P08170000","bid":1112.7,"bid_size":3.0,"ask":1123.4,"ask_size":3.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.8736,"gamma":0.0002,"vega":13.8831,"theta":-0.1426,"rho":-61.8859,"theo":1117.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.70001220703},{"option":"SPXW261231C08180000","bid":46.9,"bid_size":41.0,"ask":49.0,"ask_size":41.0,"iv":0.1296,"open_interest":3.0,"volume":0.0,"delta":0.1258,"gamma":0.0002,"vega":13.7139,"theta":-0.2613,"rho":7.0486,"theo":47.9254,"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":46.5499992370606},{"option":"SPXW261231P08180000","bid":1121.1,"bid_size":3.0,"ask":1131.9,"ask_size":3.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.876,"gamma":0.0002,"vega":13.7139,"theta":-0.1376,"rho":-62.1038,"theo":1125.8777,"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":1140.0},{"option":"SPXW261231C08190000","bid":45.8,"bid_size":43.0,"ask":47.9,"ask_size":43.0,"iv":0.1295,"open_interest":2.0,"volume":0.0,"delta":0.1234,"gamma":0.0002,"vega":13.5454,"theta":-0.2575,"rho":6.9161,"theo":46.7577,"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":45.3500003814697},{"option":"SPXW261231P08190000","bid":1129.6,"bid_size":3.0,"ask":1140.4,"ask_size":3.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.8784,"gamma":0.0002,"vega":13.5454,"theta":-0.1327,"rho":-62.3205,"theo":1134.3804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.10003662109},{"option":"SPXW261231C08200000","bid":44.6,"bid_size":43.0,"ask":46.7,"ask_size":43.0,"iv":0.1293,"open_interest":26101.0,"volume":1.0,"delta":0.1211,"gamma":0.0002,"vega":13.3776,"theta":-0.2537,"rho":6.7847,"theo":45.6179,"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":44.25},{"option":"SPXW261231P08200000","bid":1138.1,"bid_size":3.0,"ask":1149.0,"ask_size":3.0,"iv":0.1298,"open_interest":57.0,"volume":0.0,"delta":-0.8808,"gamma":0.0002,"vega":13.3776,"theta":-0.1279,"rho":-62.536,"theo":1142.9108,"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":1157.20001220703},{"option":"SPXW261231C08210000","bid":43.6,"bid_size":45.0,"ask":45.6,"ask_size":45.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.1188,"gamma":0.0002,"vega":13.2101,"theta":-0.25,"rho":6.6547,"theo":44.5054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.2000007629394},{"option":"SPXW261231P08210000","bid":1146.7,"bid_size":3.0,"ask":1157.6,"ask_size":3.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.8831,"gamma":0.0002,"vega":13.2101,"theta":-0.123,"rho":-62.7502,"theo":1151.4687,"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":1166.29998779297},{"option":"SPXW261231C08220000","bid":42.5,"bid_size":45.0,"ask":44.5,"ask_size":45.0,"iv":0.1291,"open_interest":2.0,"volume":0.0,"delta":0.1165,"gamma":0.0002,"vega":13.043,"theta":-0.2463,"rho":6.5264,"theo":43.42,"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":42.1499996185303},{"option":"SPXW261231P08220000","bid":1155.3,"bid_size":3.0,"ask":1166.2,"ask_size":3.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8854,"gamma":0.0002,"vega":13.043,"theta":-0.1182,"rho":-62.9626,"theo":1160.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1175.0},{"option":"SPXW261231C08230000","bid":41.5,"bid_size":45.0,"ask":43.5,"ask_size":45.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":0.1142,"gamma":0.0002,"vega":12.8762,"theta":-0.2426,"rho":6.4,"theo":42.3611,"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":41.1499996185303},{"option":"SPXW261231P08230000","bid":1163.9,"bid_size":3.0,"ask":1174.8,"ask_size":3.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.8876,"gamma":0.0002,"vega":12.8762,"theta":-0.1135,"rho":-63.1732,"theo":1168.6649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1183.59997558594},{"option":"SPXW261231C08240000","bid":40.4,"bid_size":47.0,"ask":42.5,"ask_size":47.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":0.112,"gamma":0.0002,"vega":12.7099,"theta":-0.239,"rho":6.2758,"theo":41.3281,"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":40.1499996185303},{"option":"SPXW261231P08240000","bid":1172.5,"bid_size":3.0,"ask":1183.4,"ask_size":3.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":-0.8898,"gamma":0.0002,"vega":12.7099,"theta":-0.1088,"rho":-63.3815,"theo":1177.3023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.85003662109},{"option":"SPXW261231C08250000","bid":39.5,"bid_size":47.0,"ask":41.5,"ask_size":47.0,"iv":0.1288,"open_interest":4.0,"volume":1.0,"delta":0.1099,"gamma":0.0002,"vega":12.5443,"theta":-0.2355,"rho":6.1542,"theo":40.3206,"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":39.1499996185303},{"option":"SPXW261231P08250000","bid":1181.1,"bid_size":3.0,"ask":1192.1,"ask_size":3.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.892,"gamma":0.0002,"vega":12.5443,"theta":-0.1041,"rho":-63.5873,"theo":1185.965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1200.95001220703},{"option":"SPXW261231C08260000","bid":38.5,"bid_size":49.0,"ask":40.5,"ask_size":49.0,"iv":0.1286,"open_interest":1.0,"volume":0.0,"delta":0.1078,"gamma":0.0002,"vega":12.3795,"theta":-0.2319,"rho":6.0352,"theo":39.3379,"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":38.25},{"option":"SPXW261231P08260000","bid":1189.8,"bid_size":3.0,"ask":1200.8,"ask_size":3.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.8941,"gamma":0.0002,"vega":12.3795,"theta":-0.0994,"rho":-63.7905,"theo":1194.6526,"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":1209.54998779297},{"option":"SPXW261231C08270000","bid":37.5,"bid_size":49.0,"ask":39.5,"ask_size":49.0,"iv":0.1285,"open_interest":8.0,"volume":0.0,"delta":0.1057,"gamma":0.0002,"vega":12.2158,"theta":-0.2284,"rho":5.9189,"theo":38.3794,"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":37.3500003814697},{"option":"SPXW261231P08270000","bid":1198.5,"bid_size":3.0,"ask":1209.5,"ask_size":3.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.8962,"gamma":0.0002,"vega":12.2158,"theta":-0.0948,"rho":-63.9909,"theo":1203.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1218.35003662109},{"option":"SPXW261231C08280000","bid":36.6,"bid_size":50.0,"ask":38.6,"ask_size":50.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":0.1036,"gamma":0.0002,"vega":12.0536,"theta":-0.225,"rho":5.8053,"theo":37.4445,"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":36.4500007629394},{"option":"SPXW261231P08280000","bid":1207.2,"bid_size":3.0,"ask":1218.3,"ask_size":3.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.8983,"gamma":0.0002,"vega":12.0536,"theta":-0.0903,"rho":-64.1887,"theo":1212.0998,"change":0.0,"open":0.0,"high":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":"SPXW261231C08290000","bid":35.7,"bid_size":52.0,"ask":37.7,"ask_size":52.0,"iv":0.1283,"open_interest":4.0,"volume":0.0,"delta":0.1016,"gamma":0.0002,"vega":11.893,"theta":-0.2216,"rho":5.6941,"theo":36.5326,"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":35.5499992370606},{"option":"SPXW261231P08290000","bid":1216.0,"bid_size":3.0,"ask":1227.0,"ask_size":3.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.9003,"gamma":0.0002,"vega":11.893,"theta":-0.0857,"rho":-64.384,"theo":1220.8582,"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":1235.95001220703},{"option":"SPXW261231C08300000","bid":34.9,"bid_size":52.0,"ask":36.8,"ask_size":52.0,"iv":0.1282,"open_interest":56.0,"volume":0.0,"delta":0.0996,"gamma":0.0002,"vega":11.734,"theta":-0.2182,"rho":5.5852,"theo":35.6433,"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":34.6999988555908},{"option":"SPXW261231P08300000","bid":1224.8,"bid_size":3.0,"ask":1235.8,"ask_size":3.0,"iv":0.1286,"open_interest":13.0,"volume":0.0,"delta":-0.9023,"gamma":0.0002,"vega":11.734,"theta":-0.0813,"rho":-64.5771,"theo":1229.6392,"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":1244.80004882812},{"option":"SPXW261231C08400000","bid":27.1,"bid_size":62.0,"ask":29.0,"ask_size":62.0,"iv":0.1274,"open_interest":958.0,"volume":0.0,"delta":0.0816,"gamma":0.0002,"vega":10.2327,"theta":-0.1868,"rho":4.5813,"theo":27.8949,"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":27.1499996185303},{"option":"SPXW261231P08400000","bid":1313.6,"bid_size":3.0,"ask":1324.9,"ask_size":3.0,"iv":0.1279,"open_interest":1.0,"volume":0.0,"delta":-0.9202,"gamma":0.0002,"vega":10.2327,"theta":-0.0388,"rho":-66.4226,"theo":1318.5938,"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":1333.84997558594},{"option":"SPXW261231C08500000","bid":21.4,"bid_size":81.0,"ask":22.6,"ask_size":81.0,"iv":0.1268,"open_interest":1117.0,"volume":0.0,"delta":0.0669,"gamma":0.0002,"vega":8.8717,"theta":-0.1596,"rho":3.7588,"theo":21.9319,"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":21.3000001907349},{"option":"SPXW261231P08500000","bid":1404.1,"bid_size":3.0,"ask":1415.7,"ask_size":3.0,"iv":0.1274,"open_interest":3.0,"volume":0.0,"delta":-0.935,"gamma":0.0002,"vega":8.8717,"theta":-0.0004,"rho":-68.0867,"theo":1409.3337,"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":1424.75},{"option":"SPXW261231C08600000","bid":16.7,"bid_size":92.0,"ask":17.9,"ask_size":90.0,"iv":0.1266,"open_interest":570.0,"volume":2.0,"delta":0.0548,"gamma":0.0001,"vega":7.6788,"theta":-0.1363,"rho":3.0776,"theo":17.3527,"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":16.75},{"option":"SPXW261231P08600000","bid":1496.0,"bid_size":3.0,"ask":1507.9,"ask_size":3.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.947,"gamma":0.0001,"vega":7.6788,"theta":0.0,"rho":-69.6094,"theo":1501.4575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1517.04998779297},{"option":"SPXW261231C08800000","bid":10.4,"bid_size":122.0,"ask":11.3,"ask_size":53.0,"iv":0.1269,"open_interest":147.0,"volume":0.0,"delta":0.0372,"gamma":0.0001,"vega":5.7364,"theta":-0.1,"rho":2.0871,"theo":11.1113,"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":10.5},{"option":"SPXW261231P08800000","bid":1682.8,"bid_size":2.0,"ask":1695.1,"ask_size":2.0,"iv":0.128,"open_interest":19.0,"volume":0.0,"delta":-0.9646,"gamma":0.0001,"vega":5.7364,"theta":0.0,"rho":-72.283,"theo":1688.622,"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":1704.15002441406}],"symbol":"^SPX","security_type":"index","exchange_id":5,"current_price":6881.3101,"price_change":38.0901,"price_change_percent":0.5535,"bid":6836.7402,"ask":6912.52,"bid_size":1,"ask_size":1,"open":6855.48,"high":6909.1201,"low":6849.6602,"close":6881.31,"prev_day_close":6881.3101,"volume":0,"iv30":15.835,"iv30_change":-0.21,"iv30_change_percent":-1.3088,"seqno":18826181873,"last_trade_time":"2026-02-18T16:14:59","tick":"up"},"symbol":"_SPX"}